date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,12.86,12.92,12.86,12.91,874000.0,12.86,12.92,12.86,12.91,874000.0
2007-07-18 10:00:00,12.91,12.98,12.89,12.98,645000.0,12.91,12.98,12.89,12.98,645000.0
2007-07-18 10:30:00,12.98,13.15,12.98,13.1,2040000.0,12.98,13.15,12.98,13.1,2040000.0
2007-07-18 11:00:00,13.11,13.14,13.1,13.11,606000.0,13.11,13.14,13.1,13.11,606000.0
2007-07-18 11:30:00,13.12,13.16,13.11,13.14,399000.0,13.12,13.16,13.11,13.14,399000.0
2007-07-18 12:00:00,13.14,13.19,13.1,13.19,344000.0,13.14,13.19,13.1,13.19,344000.0
2007-07-18 12:30:00,13.18,13.18,13.15,13.16,209000.0,13.18,13.18,13.15,13.16,209000.0
2007-07-18 13:00:00,13.16,13.17,13.14,13.15,194000.0,13.16,13.17,13.14,13.15,194000.0
2007-07-18 13:30:00,13.15,13.16,13.14,13.16,101000.0,13.15,13.16,13.14,13.16,101000.0
2007-07-18 14:00:00,13.15,13.16,13.14,13.15,55000.0,13.15,13.16,13.14,13.15,55000.0
2007-07-18 14:30:00,13.15,13.17,13.13,13.13,284000.0,13.15,13.17,13.13,13.13,284000.0
2007-07-18 15:00:00,13.13,13.14,13.13,13.13,90000.0,13.13,13.14,13.13,13.13,90000.0
2007-07-18 15:30:00,13.13,13.14,13.09,13.13,338000.0,13.13,13.14,13.09,13.13,338000.0
2007-07-19 09:30:00,13.23,13.24,13.18,13.19,476000.0,13.23,13.24,13.18,13.19,476000.0
2007-07-19 10:00:00,13.19,13.22,13.17,13.21,643000.0,13.19,13.22,13.17,13.21,643000.0
2007-07-19 10:30:00,13.2,13.2,13.18,13.18,308000.0,13.2,13.2,13.18,13.18,308000.0
2007-07-19 11:00:00,13.19,13.19,13.15,13.15,231000.0,13.19,13.19,13.15,13.15,231000.0
2007-07-19 11:30:00,13.15,13.19,13.14,13.18,110000.0,13.15,13.19,13.14,13.18,110000.0
2007-07-19 12:00:00,13.19,13.21,13.17,13.19,327000.0,13.19,13.21,13.17,13.19,327000.0
2007-07-19 12:30:00,13.2,13.22,13.19,13.21,343000.0,13.2,13.22,13.19,13.21,343000.0
2007-07-19 13:00:00,13.21,13.24,13.21,13.22,313000.0,13.21,13.24,13.21,13.22,313000.0
2007-07-19 13:30:00,13.22,13.23,13.2,13.2,115000.0,13.22,13.23,13.2,13.2,115000.0
2007-07-19 14:00:00,13.2,13.21,13.19,13.21,133000.0,13.2,13.21,13.19,13.21,133000.0
2007-07-19 14:30:00,13.2,13.21,13.19,13.2,35000.0,13.2,13.21,13.19,13.2,35000.0
2007-07-19 15:00:00,13.2,13.21,13.2,13.2,42000.0,13.2,13.21,13.2,13.2,42000.0
2007-07-19 15:30:00,13.2,13.2,13.18,13.18,155000.0,13.2,13.2,13.18,13.18,155000.0
2007-07-20 09:30:00,13.27,13.35,13.27,13.33,1011000.0,13.27,13.35,13.27,13.33,1011000.0
2007-07-20 10:00:00,13.33,13.33,13.29,13.32,366000.0,13.33,13.33,13.29,13.32,366000.0
2007-07-20 10:30:00,13.33,13.34,13.28,13.32,472000.0,13.33,13.34,13.28,13.32,472000.0
2007-07-20 11:00:00,13.32,13.32,13.29,13.31,283000.0,13.32,13.32,13.29,13.31,283000.0
2007-07-20 11:30:00,13.31,13.31,13.29,13.29,194000.0,13.31,13.31,13.29,13.29,194000.0
2007-07-20 12:00:00,13.3,13.33,13.29,13.31,253000.0,13.3,13.33,13.29,13.31,253000.0
2007-07-20 12:30:00,13.3,13.32,13.29,13.3,168000.0,13.3,13.32,13.29,13.3,168000.0
2007-07-20 13:00:00,13.3,13.3,13.26,13.27,90000.0,13.3,13.3,13.26,13.27,90000.0
2007-07-20 13:30:00,13.26,13.27,13.23,13.24,77000.0,13.26,13.27,13.23,13.24,77000.0
2007-07-20 14:00:00,13.24,13.28,13.24,13.27,97000.0,13.24,13.28,13.24,13.27,97000.0
2007-07-20 14:30:00,13.25,13.25,13.22,13.23,74000.0,13.25,13.25,13.22,13.23,74000.0
2007-07-20 15:00:00,13.23,13.25,13.22,13.25,79000.0,13.23,13.25,13.22,13.25,79000.0
2007-07-20 15:30:00,13.25,13.25,13.23,13.23,108000.0,13.25,13.25,13.23,13.23,108000.0
2007-07-23 09:30:00,13.24,13.25,13.19,13.21,478000.0,13.24,13.25,13.19,13.21,478000.0
2007-07-23 10:00:00,13.21,13.23,13.19,13.22,225000.0,13.21,13.23,13.19,13.22,225000.0
2007-07-23 10:30:00,13.22,13.24,13.22,13.24,68000.0,13.22,13.24,13.22,13.24,68000.0
2007-07-23 11:00:00,13.24,13.24,13.2,13.2,113000.0,13.24,13.24,13.2,13.2,113000.0
2007-07-23 11:30:00,13.2,13.21,13.16,13.17,219000.0,13.2,13.21,13.16,13.17,219000.0
2007-07-23 12:00:00,13.17,13.21,13.17,13.18,181000.0,13.17,13.21,13.17,13.18,181000.0
2007-07-23 12:30:00,13.19,13.21,13.19,13.19,62000.0,13.19,13.21,13.19,13.19,62000.0
2007-07-23 13:00:00,13.21,13.21,13.18,13.18,72000.0,13.21,13.21,13.18,13.18,72000.0
2007-07-23 13:30:00,13.19,13.19,13.18,13.18,26000.0,13.19,13.19,13.18,13.18,26000.0
2007-07-23 14:00:00,13.18,13.18,13.17,13.17,22000.0,13.18,13.18,13.17,13.17,22000.0
2007-07-23 14:30:00,13.17,13.19,13.17,13.18,57000.0,13.17,13.19,13.17,13.18,57000.0
2007-07-23 15:00:00,13.17,13.19,13.17,13.19,109000.0,13.17,13.19,13.17,13.19,109000.0
2007-07-23 15:30:00,13.19,13.21,13.18,13.19,413000.0,13.19,13.21,13.18,13.19,413000.0
2007-07-24 09:30:00,13.37,13.39,13.17,13.25,1112000.0,13.37,13.39,13.17,13.25,1112000.0
2007-07-24 10:00:00,13.26,13.35,13.25,13.32,1634000.0,13.26,13.35,13.25,13.32,1634000.0
2007-07-24 10:30:00,13.32,13.33,13.27,13.3,454000.0,13.32,13.33,13.27,13.3,454000.0
2007-07-24 11:00:00,13.28,13.31,13.28,13.29,200000.0,13.28,13.31,13.28,13.29,200000.0
2007-07-24 11:30:00,13.29,13.31,13.21,13.25,600000.0,13.29,13.31,13.21,13.25,600000.0
2007-07-24 12:00:00,13.25,13.27,13.24,13.25,120000.0,13.25,13.27,13.24,13.25,120000.0
2007-07-24 12:30:00,13.26,13.27,13.24,13.27,114000.0,13.26,13.27,13.24,13.27,114000.0
2007-07-24 13:00:00,13.27,13.31,13.27,13.3,261000.0,13.27,13.31,13.27,13.3,261000.0
2007-07-24 13:30:00,13.31,13.31,13.27,13.29,64000.0,13.31,13.31,13.27,13.29,64000.0
2007-07-24 14:00:00,13.29,13.29,13.27,13.28,18000.0,13.29,13.29,13.27,13.28,18000.0
2007-07-24 14:30:00,13.28,13.28,13.26,13.26,23000.0,13.28,13.28,13.26,13.26,23000.0
2007-07-24 15:00:00,13.26,13.26,13.23,13.24,234000.0,13.26,13.26,13.23,13.24,234000.0
2007-07-24 15:30:00,13.23,13.24,13.16,13.18,726000.0,13.23,13.24,13.16,13.18,726000.0
2007-07-25 09:30:00,13.06,13.1,13.04,13.05,561000.0,13.06,13.1,13.04,13.05,561000.0
2007-07-25 10:00:00,13.05,13.09,13.03,13.07,284000.0,13.05,13.09,13.03,13.07,284000.0
2007-07-25 10:30:00,13.06,13.09,12.97,13.01,899000.0,13.06,13.09,12.97,13.01,899000.0
2007-07-25 11:00:00,13.01,13.03,12.99,13.01,483000.0,13.01,13.03,12.99,13.01,483000.0
2007-07-25 11:30:00,13.01,13.05,13.01,13.04,132000.0,13.01,13.05,13.01,13.04,132000.0
2007-07-25 12:00:00,13.04,13.05,13.02,13.03,196000.0,13.04,13.05,13.02,13.03,196000.0
2007-07-25 12:30:00,13.03,13.08,13.02,13.02,603000.0,13.03,13.08,13.02,13.02,603000.0
2007-07-25 13:00:00,13.02,13.05,13.0,13.03,255000.0,13.02,13.05,13.0,13.03,255000.0
2007-07-25 13:30:00,13.02,13.02,12.97,12.97,97000.0,13.02,13.02,12.97,12.97,97000.0
2007-07-25 14:00:00,12.98,13.04,12.96,13.03,314000.0,12.98,13.04,12.96,13.03,314000.0
2007-07-25 14:30:00,13.03,13.04,12.97,12.98,203000.0,13.03,13.04,12.97,12.98,203000.0
2007-07-25 15:00:00,12.98,13.03,12.98,13.03,139000.0,12.98,13.03,12.98,13.03,139000.0
2007-07-25 15:30:00,13.03,13.04,13.01,13.03,184000.0,13.03,13.04,13.01,13.03,184000.0
2007-07-26 09:30:00,12.85,12.9,12.78,12.86,613000.0,12.85,12.9,12.78,12.86,613000.0
2007-07-26 10:00:00,12.87,12.98,12.87,12.93,416000.0,12.87,12.98,12.87,12.93,416000.0
2007-07-26 10:30:00,12.94,12.96,12.92,12.93,243000.0,12.94,12.96,12.92,12.93,243000.0
2007-07-26 11:00:00,12.91,12.93,12.82,12.85,422000.0,12.91,12.93,12.82,12.85,422000.0
2007-07-26 11:30:00,12.85,12.95,12.77,12.8,1229000.0,12.85,12.95,12.77,12.8,1229000.0
2007-07-26 12:00:00,12.8,12.81,12.62,12.72,937000.0,12.8,12.81,12.62,12.72,937000.0
2007-07-26 12:30:00,12.73,12.74,12.68,12.74,512000.0,12.73,12.74,12.68,12.74,512000.0
2007-07-26 13:00:00,12.75,12.83,12.72,12.8,436000.0,12.75,12.83,12.72,12.8,436000.0
2007-07-26 13:30:00,12.8,12.8,12.77,12.78,100000.0,12.8,12.8,12.77,12.78,100000.0
2007-07-26 14:00:00,12.78,12.79,12.71,12.71,241000.0,12.78,12.79,12.71,12.71,241000.0
2007-07-26 14:30:00,12.71,12.73,12.66,12.69,126000.0,12.71,12.73,12.66,12.69,126000.0
2007-07-26 15:00:00,12.69,12.75,12.69,12.73,160000.0,12.69,12.75,12.69,12.73,160000.0
2007-07-26 15:30:00,12.74,12.75,12.7,12.74,269000.0,12.74,12.75,12.7,12.74,269000.0
2007-07-27 09:30:00,12.61,12.74,12.57,12.62,746000.0,12.61,12.74,12.57,12.62,746000.0
2007-07-27 10:00:00,12.62,12.69,12.6,12.63,272000.0,12.62,12.69,12.6,12.63,272000.0
2007-07-27 10:30:00,12.63,12.64,12.58,12.59,309000.0,12.63,12.64,12.58,12.59,309000.0
2007-07-27 11:00:00,12.62,12.63,12.6,12.61,94000.0,12.62,12.63,12.6,12.61,94000.0
2007-07-27 11:30:00,12.59,12.61,12.56,12.59,161000.0,12.59,12.61,12.56,12.59,161000.0
2007-07-27 12:00:00,12.58,12.6,12.53,12.6,247000.0,12.58,12.6,12.53,12.6,247000.0
2007-07-27 12:30:00,12.6,12.65,12.58,12.62,205000.0,12.6,12.65,12.58,12.62,205000.0
2007-07-27 13:00:00,12.62,12.63,12.58,12.58,104000.0,12.62,12.63,12.58,12.58,104000.0
2007-07-27 13:30:00,12.58,12.61,12.58,12.6,55000.0,12.58,12.61,12.58,12.6,55000.0
2007-07-27 14:00:00,12.6,12.6,12.6,12.6,125000.0,12.6,12.6,12.6,12.6,125000.0
2007-07-27 14:30:00,12.61,12.65,12.61,12.63,92000.0,12.61,12.65,12.61,12.63,92000.0
2007-07-27 15:00:00,12.63,12.63,12.62,12.63,95000.0,12.63,12.63,12.62,12.63,95000.0
2007-07-27 15:30:00,12.62,12.66,12.62,12.63,203000.0,12.62,12.66,12.62,12.63,203000.0
2007-07-30 09:30:00,12.69,12.69,12.64,12.67,244000.0,12.69,12.69,12.64,12.67,244000.0
2007-07-30 10:00:00,12.67,12.74,12.67,12.72,370000.0,12.67,12.74,12.67,12.72,370000.0
2007-07-30 10:30:00,12.72,12.73,12.71,12.73,148000.0,12.72,12.73,12.71,12.73,148000.0
2007-07-30 11:00:00,12.73,12.73,12.7,12.72,90000.0,12.73,12.73,12.7,12.72,90000.0
2007-07-30 11:30:00,12.72,12.72,12.69,12.71,101000.0,12.72,12.72,12.69,12.71,101000.0
2007-07-30 12:00:00,12.71,12.72,12.7,12.7,67000.0,12.71,12.72,12.7,12.7,67000.0
2007-07-30 12:30:00,12.7,12.76,12.69,12.75,129000.0,12.7,12.76,12.69,12.75,129000.0
2007-07-30 13:00:00,12.75,12.79,12.72,12.79,228000.0,12.75,12.79,12.72,12.79,228000.0
2007-07-30 13:30:00,12.78,12.82,12.78,12.82,121000.0,12.78,12.82,12.78,12.82,121000.0
2007-07-30 14:00:00,12.81,12.82,12.8,12.81,79000.0,12.81,12.82,12.8,12.81,79000.0
2007-07-30 14:30:00,12.8,12.81,12.79,12.81,57000.0,12.8,12.81,12.79,12.81,57000.0
2007-07-30 15:00:00,12.79,12.83,12.79,12.83,143000.0,12.79,12.83,12.79,12.83,143000.0
2007-07-30 15:30:00,12.83,12.83,12.8,12.81,175000.0,12.83,12.83,12.8,12.81,175000.0
2007-07-31 09:30:00,12.9,12.92,12.86,12.88,423000.0,12.9,12.92,12.86,12.88,423000.0
2007-07-31 10:00:00,12.88,12.89,12.82,12.85,437000.0,12.88,12.89,12.82,12.85,437000.0
2007-07-31 10:30:00,12.84,12.86,12.79,12.8,560000.0,12.84,12.86,12.79,12.8,560000.0
2007-07-31 11:00:00,12.8,12.85,12.79,12.82,165000.0,12.8,12.85,12.79,12.82,165000.0
2007-07-31 11:30:00,12.82,12.89,12.82,12.87,75000.0,12.82,12.89,12.82,12.87,75000.0
2007-07-31 12:00:00,12.87,12.87,12.85,12.86,54000.0,12.87,12.87,12.85,12.86,54000.0
2007-07-31 12:30:00,12.86,12.86,12.83,12.85,52000.0,12.86,12.86,12.83,12.85,52000.0
2007-07-31 13:00:00,12.83,12.9,12.83,12.89,148000.0,12.83,12.9,12.83,12.89,148000.0
2007-07-31 13:30:00,12.88,12.88,12.85,12.86,177000.0,12.88,12.88,12.85,12.86,177000.0
2007-07-31 14:00:00,12.86,12.86,12.85,12.86,135000.0,12.86,12.86,12.85,12.86,135000.0
2007-07-31 14:30:00,12.85,12.85,12.82,12.83,51000.0,12.85,12.85,12.82,12.83,51000.0
2007-07-31 15:00:00,12.83,12.85,12.83,12.84,23000.0,12.83,12.85,12.83,12.84,23000.0
2007-07-31 15:30:00,12.84,12.85,12.8,12.8,117000.0,12.84,12.85,12.8,12.8,117000.0
2007-08-01 09:30:00,12.87,12.94,12.82,12.91,483000.0,12.87,12.94,12.82,12.91,483000.0
2007-08-01 10:00:00,12.89,12.95,12.88,12.95,385000.0,12.89,12.95,12.88,12.95,385000.0
2007-08-01 10:30:00,12.95,12.95,12.87,12.87,284000.0,12.95,12.95,12.87,12.87,284000.0
2007-08-01 11:00:00,12.88,12.9,12.85,12.89,271000.0,12.88,12.9,12.85,12.89,271000.0
2007-08-01 11:30:00,12.88,12.92,12.88,12.91,120000.0,12.88,12.92,12.88,12.91,120000.0
2007-08-01 12:00:00,12.92,12.92,12.88,12.88,109000.0,12.92,12.92,12.88,12.88,109000.0
2007-08-01 12:30:00,12.9,12.9,12.88,12.88,39000.0,12.9,12.9,12.88,12.88,39000.0
2007-08-01 13:00:00,12.88,12.9,12.82,12.83,291000.0,12.88,12.9,12.82,12.83,291000.0
2007-08-01 13:30:00,12.84,12.85,12.83,12.84,42000.0,12.84,12.85,12.83,12.84,42000.0
2007-08-01 14:00:00,12.83,12.87,12.83,12.86,131000.0,12.83,12.87,12.83,12.86,131000.0
2007-08-01 14:30:00,12.86,12.86,12.82,12.83,77000.0,12.86,12.86,12.82,12.83,77000.0
2007-08-01 15:00:00,12.83,12.83,12.82,12.82,78000.0,12.83,12.83,12.82,12.82,78000.0
2007-08-01 15:30:00,12.82,12.89,12.81,12.89,384000.0,12.82,12.89,12.81,12.89,384000.0
2007-08-02 09:30:00,12.89,12.93,12.89,12.91,228000.0,12.89,12.93,12.89,12.91,228000.0
2007-08-02 10:00:00,12.9,12.91,12.85,12.89,220000.0,12.9,12.91,12.85,12.89,220000.0
2007-08-02 10:30:00,12.88,12.9,12.85,12.86,84000.0,12.88,12.9,12.85,12.86,84000.0
2007-08-02 11:00:00,12.86,12.88,12.86,12.87,50000.0,12.86,12.88,12.86,12.87,50000.0
2007-08-02 11:30:00,12.89,12.91,12.88,12.91,190000.0,12.89,12.91,12.88,12.91,190000.0
2007-08-02 12:00:00,12.91,12.93,12.9,12.91,68000.0,12.91,12.93,12.9,12.91,68000.0
2007-08-02 12:30:00,12.91,12.91,12.84,12.85,64000.0,12.91,12.91,12.84,12.85,64000.0
2007-08-02 13:00:00,12.84,12.88,12.84,12.88,121000.0,12.84,12.88,12.84,12.88,121000.0
2007-08-02 13:30:00,12.89,12.9,12.88,12.9,173000.0,12.89,12.9,12.88,12.9,173000.0
2007-08-02 14:00:00,12.9,12.9,12.87,12.87,105000.0,12.9,12.9,12.87,12.87,105000.0
2007-08-02 14:30:00,12.88,12.89,12.87,12.88,54000.0,12.88,12.89,12.87,12.88,54000.0
2007-08-02 15:00:00,12.88,12.89,12.87,12.88,58000.0,12.88,12.89,12.87,12.88,58000.0
2007-08-02 15:30:00,12.89,12.9,12.88,12.9,41000.0,12.89,12.9,12.88,12.9,41000.0
2007-08-03 09:30:00,12.93,13.09,12.92,13.05,686000.0,12.93,13.09,12.92,13.05,686000.0
2007-08-03 10:00:00,13.05,13.06,12.99,13.03,254000.0,13.05,13.06,12.99,13.03,254000.0
2007-08-03 10:30:00,13.03,13.03,12.92,12.95,746000.0,13.03,13.03,12.92,12.95,746000.0
2007-08-03 11:00:00,12.95,13.0,12.95,12.99,148000.0,12.95,13.0,12.95,12.99,148000.0
2007-08-03 11:30:00,12.99,13.04,12.96,13.02,268000.0,12.99,13.04,12.96,13.02,268000.0
2007-08-03 12:00:00,13.01,13.05,13.01,13.01,132000.0,13.01,13.05,13.01,13.01,132000.0
2007-08-03 12:30:00,13.01,13.02,12.99,12.99,100000.0,13.01,13.02,12.99,12.99,100000.0
2007-08-03 13:00:00,13.0,13.05,13.0,13.04,74000.0,13.0,13.05,13.0,13.04,74000.0
2007-08-03 13:30:00,13.03,13.04,13.02,13.04,68000.0,13.03,13.04,13.02,13.04,68000.0
2007-08-03 14:00:00,13.04,13.06,13.04,13.05,156000.0,13.04,13.06,13.04,13.05,156000.0
2007-08-03 14:30:00,13.04,13.06,13.03,13.05,64000.0,13.04,13.06,13.03,13.05,64000.0
2007-08-03 15:00:00,13.05,13.07,13.04,13.05,93000.0,13.05,13.07,13.04,13.05,93000.0
2007-08-03 15:30:00,13.05,13.07,13.02,13.05,208000.0,13.05,13.07,13.02,13.05,208000.0
2007-08-06 09:30:00,13.02,13.02,12.86,12.91,473000.0,13.02,13.02,12.86,12.91,473000.0
2007-08-06 10:00:00,12.91,12.91,12.87,12.9,347000.0,12.91,12.91,12.87,12.9,347000.0
2007-08-06 10:30:00,12.89,12.91,12.88,12.88,218000.0,12.89,12.91,12.88,12.88,218000.0
2007-08-06 11:00:00,12.89,12.92,12.88,12.89,108000.0,12.89,12.92,12.88,12.89,108000.0
2007-08-06 11:30:00,12.89,12.9,12.84,12.88,309000.0,12.89,12.9,12.84,12.88,309000.0
2007-08-06 12:00:00,12.88,12.9,12.86,12.89,175000.0,12.88,12.9,12.86,12.89,175000.0
2007-08-06 12:30:00,12.9,12.94,12.89,12.9,165000.0,12.9,12.94,12.89,12.9,165000.0
2007-08-06 13:00:00,12.9,12.92,12.89,12.91,59000.0,12.9,12.92,12.89,12.91,59000.0
2007-08-06 13:30:00,12.91,12.91,12.89,12.89,15000.0,12.91,12.91,12.89,12.89,15000.0
2007-08-06 14:00:00,12.88,12.9,12.85,12.85,65000.0,12.88,12.9,12.85,12.85,65000.0
2007-08-06 14:30:00,12.85,12.89,12.83,12.87,118000.0,12.85,12.89,12.83,12.87,118000.0
2007-08-06 15:00:00,12.87,12.88,12.87,12.87,126000.0,12.87,12.88,12.87,12.87,126000.0
2007-08-06 15:30:00,12.87,12.9,12.87,12.88,79000.0,12.87,12.9,12.87,12.88,79000.0
2007-08-07 09:30:00,12.82,12.93,12.81,12.91,591000.0,12.82,12.93,12.81,12.91,591000.0
2007-08-07 10:00:00,12.91,12.93,12.88,12.93,98000.0,12.91,12.93,12.88,12.93,98000.0
2007-08-07 10:30:00,12.94,13.0,12.94,12.97,303000.0,12.94,13.0,12.94,12.97,303000.0
2007-08-07 11:00:00,12.99,13.04,12.98,13.02,181000.0,12.99,13.04,12.98,13.02,181000.0
2007-08-07 11:30:00,13.02,13.02,12.98,12.98,54000.0,13.02,13.02,12.98,12.98,54000.0
2007-08-07 12:00:00,13.0,13.02,12.99,13.0,82000.0,13.0,13.02,12.99,13.0,82000.0
2007-08-07 12:30:00,13.0,13.03,13.0,13.0,97000.0,13.0,13.03,13.0,13.0,97000.0
2007-08-07 13:00:00,13.0,13.01,12.97,12.99,87000.0,13.0,13.01,12.97,12.99,87000.0
2007-08-07 13:30:00,12.99,13.01,12.99,13.01,34000.0,12.99,13.01,12.99,13.01,34000.0
2007-08-07 14:00:00,13.0,13.01,12.96,12.98,92000.0,13.0,13.01,12.96,12.98,92000.0
2007-08-07 14:30:00,12.97,13.01,12.97,12.99,82000.0,12.97,13.01,12.97,12.99,82000.0
2007-08-07 15:00:00,13.01,13.04,13.01,13.02,122000.0,13.01,13.04,13.01,13.02,122000.0
2007-08-07 15:30:00,13.02,13.03,13.01,13.03,132000.0,13.02,13.03,13.01,13.03,132000.0
2007-08-08 09:30:00,13.06,13.12,13.06,13.07,295000.0,13.06,13.12,13.06,13.07,295000.0
2007-08-08 10:00:00,13.08,13.09,13.06,13.08,158000.0,13.08,13.09,13.06,13.08,158000.0
2007-08-08 10:30:00,13.08,13.1,13.05,13.06,377000.0,13.08,13.1,13.05,13.06,377000.0
2007-08-08 11:00:00,13.05,13.07,13.02,13.03,256000.0,13.05,13.07,13.02,13.03,256000.0
2007-08-08 11:30:00,13.03,13.06,13.03,13.05,154000.0,13.03,13.06,13.03,13.05,154000.0
2007-08-08 12:00:00,13.03,13.04,12.98,12.99,173000.0,13.03,13.04,12.98,12.99,173000.0
2007-08-08 12:30:00,13.01,13.03,13.0,13.03,34000.0,13.01,13.03,13.0,13.03,34000.0
2007-08-08 13:00:00,13.04,13.07,13.02,13.05,56000.0,13.04,13.07,13.02,13.05,56000.0
2007-08-08 13:30:00,13.06,13.07,13.05,13.05,53000.0,13.06,13.07,13.05,13.05,53000.0
2007-08-08 14:00:00,13.06,13.06,13.04,13.06,35000.0,13.06,13.06,13.04,13.06,35000.0
2007-08-08 14:30:00,13.05,13.06,13.04,13.06,22000.0,13.05,13.06,13.04,13.06,22000.0
2007-08-08 15:00:00,13.06,13.06,13.04,13.04,35000.0,13.06,13.06,13.04,13.04,35000.0
2007-08-08 15:30:00,13.03,13.05,13.03,13.05,29000.0,13.03,13.05,13.03,13.05,29000.0
2007-08-09 09:30:00,12.68,12.72,12.63,12.69,1294000.0,12.68,12.72,12.63,12.69,1294000.0
2007-08-09 10:00:00,12.69,12.72,12.68,12.72,1026000.0,12.69,12.72,12.68,12.72,1026000.0
2007-08-09 10:30:00,12.71,12.76,12.67,12.71,492000.0,12.71,12.76,12.67,12.71,492000.0
2007-08-09 11:00:00,12.72,12.75,12.67,12.67,324000.0,12.72,12.75,12.67,12.67,324000.0
2007-08-09 11:30:00,12.67,12.68,12.61,12.65,485000.0,12.67,12.68,12.61,12.65,485000.0
2007-08-09 12:00:00,12.65,12.67,12.64,12.66,138000.0,12.65,12.67,12.64,12.66,138000.0
2007-08-09 12:30:00,12.65,12.66,12.62,12.64,218000.0,12.65,12.66,12.62,12.64,218000.0
2007-08-09 13:00:00,12.65,12.67,12.57,12.58,449000.0,12.65,12.67,12.57,12.58,449000.0
2007-08-09 13:30:00,12.57,12.59,12.54,12.58,192000.0,12.57,12.59,12.54,12.58,192000.0
2007-08-09 14:00:00,12.58,12.58,12.55,12.55,207000.0,12.58,12.58,12.55,12.55,207000.0
2007-08-09 14:30:00,12.55,12.58,12.53,12.58,154000.0,12.55,12.58,12.53,12.58,154000.0
2007-08-09 15:00:00,12.57,12.58,12.55,12.58,95000.0,12.57,12.58,12.55,12.58,95000.0
2007-08-09 15:30:00,12.58,12.59,12.57,12.59,153000.0,12.58,12.59,12.57,12.59,153000.0
2007-08-10 09:30:00,12.69,12.77,12.63,12.76,814000.0,12.69,12.77,12.63,12.76,814000.0
2007-08-10 10:00:00,12.75,12.79,12.74,12.74,457000.0,12.75,12.79,12.74,12.74,457000.0
2007-08-10 10:30:00,12.73,12.94,12.73,12.92,1675000.0,12.73,12.94,12.73,12.92,1675000.0
2007-08-10 11:00:00,12.93,12.93,12.84,12.88,583000.0,12.93,12.93,12.84,12.88,583000.0
2007-08-10 11:30:00,12.88,12.9,12.86,12.89,161000.0,12.88,12.9,12.86,12.89,161000.0
2007-08-10 12:00:00,12.89,12.91,12.83,12.84,180000.0,12.89,12.91,12.83,12.84,180000.0
2007-08-10 12:30:00,12.83,12.84,12.82,12.82,173000.0,12.83,12.84,12.82,12.82,173000.0
2007-08-10 13:00:00,12.82,12.83,12.74,12.75,203000.0,12.82,12.83,12.74,12.75,203000.0
2007-08-10 13:30:00,12.75,12.77,12.74,12.77,120000.0,12.75,12.77,12.74,12.77,120000.0
2007-08-10 14:00:00,12.77,12.78,12.74,12.77,103000.0,12.77,12.78,12.74,12.77,103000.0
2007-08-10 14:30:00,12.77,12.78,12.77,12.77,87000.0,12.77,12.78,12.77,12.77,87000.0
2007-08-10 15:00:00,12.78,12.79,12.77,12.78,64000.0,12.78,12.79,12.77,12.78,64000.0
2007-08-10 15:30:00,12.78,12.78,12.75,12.76,96000.0,12.78,12.78,12.75,12.76,96000.0
2007-08-13 09:30:00,12.75,12.76,12.69,12.71,276000.0,12.75,12.76,12.69,12.71,276000.0
2007-08-13 10:00:00,12.71,12.71,12.67,12.69,157000.0,12.71,12.71,12.67,12.69,157000.0
2007-08-13 10:30:00,12.7,12.73,12.7,12.71,134000.0,12.7,12.73,12.7,12.71,134000.0
2007-08-13 11:00:00,12.71,12.78,12.7,12.76,247000.0,12.71,12.78,12.7,12.76,247000.0
2007-08-13 11:30:00,12.76,12.76,12.74,12.74,298000.0,12.76,12.76,12.74,12.74,298000.0
2007-08-13 12:00:00,12.73,12.75,12.73,12.74,142000.0,12.73,12.75,12.73,12.74,142000.0
2007-08-13 12:30:00,12.74,12.75,12.73,12.74,170000.0,12.74,12.75,12.73,12.74,170000.0
2007-08-13 13:00:00,12.73,12.75,12.73,12.74,92000.0,12.73,12.75,12.73,12.74,92000.0
2007-08-13 13:30:00,12.74,12.74,12.72,12.72,149000.0,12.74,12.74,12.72,12.72,149000.0
2007-08-13 14:00:00,12.72,12.73,12.71,12.73,153000.0,12.72,12.73,12.71,12.73,153000.0
2007-08-13 14:30:00,12.73,12.73,12.72,12.72,62000.0,12.73,12.73,12.72,12.72,62000.0
2007-08-13 15:00:00,12.72,12.73,12.72,12.73,41000.0,12.72,12.73,12.72,12.73,41000.0
2007-08-13 15:30:00,12.72,12.73,12.71,12.71,148000.0,12.72,12.73,12.71,12.71,148000.0
2007-08-14 09:30:00,12.74,12.81,12.73,12.73,622000.0,12.74,12.81,12.73,12.73,622000.0
2007-08-14 10:00:00,12.73,12.74,12.65,12.65,337000.0,12.73,12.74,12.65,12.65,337000.0
2007-08-14 10:30:00,12.65,12.71,12.65,12.67,372000.0,12.65,12.71,12.65,12.67,372000.0
2007-08-14 11:00:00,12.66,12.69,12.64,12.67,314000.0,12.66,12.69,12.64,12.67,314000.0
2007-08-14 11:30:00,12.67,12.67,12.65,12.67,140000.0,12.67,12.67,12.65,12.67,140000.0
2007-08-14 12:00:00,12.67,12.68,12.65,12.67,99000.0,12.67,12.68,12.65,12.67,99000.0
2007-08-14 12:30:00,12.67,12.69,12.66,12.67,97000.0,12.67,12.69,12.66,12.67,97000.0
2007-08-14 13:00:00,12.66,12.67,12.63,12.63,189000.0,12.66,12.67,12.63,12.63,189000.0
2007-08-14 13:30:00,12.63,12.64,12.62,12.62,157000.0,12.63,12.64,12.62,12.62,157000.0
2007-08-14 14:00:00,12.61,12.63,12.6,12.63,185000.0,12.61,12.63,12.6,12.63,185000.0
2007-08-14 14:30:00,12.63,12.63,12.61,12.61,131000.0,12.63,12.63,12.61,12.61,131000.0
2007-08-14 15:00:00,12.62,12.63,12.62,12.62,64000.0,12.62,12.63,12.62,12.62,64000.0
2007-08-14 15:30:00,12.63,12.63,12.61,12.62,123000.0,12.63,12.63,12.61,12.62,123000.0
2007-08-15 09:30:00,12.37,12.55,12.31,12.54,1256000.0,12.37,12.55,12.31,12.54,1256000.0
2007-08-15 10:00:00,12.55,12.63,12.48,12.6,1350000.0,12.55,12.63,12.48,12.6,1350000.0
2007-08-15 10:30:00,12.6,12.61,12.51,12.54,392000.0,12.6,12.61,12.51,12.54,392000.0
2007-08-15 11:00:00,12.55,12.57,12.51,12.57,193000.0,12.55,12.57,12.51,12.57,193000.0
2007-08-15 11:30:00,12.58,12.58,12.52,12.54,151000.0,12.58,12.58,12.52,12.54,151000.0
2007-08-15 12:00:00,12.53,12.53,12.48,12.48,114000.0,12.53,12.53,12.48,12.48,114000.0
2007-08-15 12:30:00,12.48,12.51,12.48,12.5,124000.0,12.48,12.51,12.48,12.5,124000.0
2007-08-15 13:00:00,12.48,12.49,12.45,12.46,181000.0,12.48,12.49,12.45,12.46,181000.0
2007-08-15 13:30:00,12.46,12.48,12.46,12.48,100000.0,12.46,12.48,12.46,12.48,100000.0
2007-08-15 14:00:00,12.48,12.48,12.46,12.47,311000.0,12.48,12.48,12.46,12.47,311000.0
2007-08-15 14:30:00,12.47,12.48,12.47,12.47,91000.0,12.47,12.48,12.47,12.47,91000.0
2007-08-15 15:00:00,12.48,12.48,12.45,12.46,309000.0,12.48,12.48,12.45,12.46,309000.0
2007-08-15 15:30:00,12.45,12.45,12.37,12.38,451000.0,12.45,12.45,12.37,12.38,451000.0
2007-08-16 09:30:00,12.26,12.33,12.22,12.23,1041000.0,12.26,12.33,12.22,12.23,1041000.0
2007-08-16 10:00:00,12.23,12.23,11.83,11.94,2326000.0,12.23,12.23,11.83,11.94,2326000.0
2007-08-16 10:30:00,11.94,12.08,11.94,11.97,1058000.0,11.94,12.08,11.94,11.97,1058000.0
2007-08-16 11:00:00,11.97,12.04,11.87,11.92,832000.0,11.97,12.04,11.87,11.92,832000.0
2007-08-16 11:30:00,11.91,11.91,11.63,11.72,1284000.0,11.91,11.91,11.63,11.72,1284000.0
2007-08-16 12:00:00,11.72,11.75,11.0,11.1,2980000.0,11.72,11.75,11.0,11.1,2980000.0
2007-08-16 12:30:00,11.1,11.33,11.04,11.21,1190000.0,11.1,11.33,11.04,11.21,1190000.0
2007-08-16 13:00:00,11.22,11.53,11.1,11.53,1374000.0,11.22,11.53,11.1,11.53,1374000.0
2007-08-16 13:30:00,11.52,11.6,11.44,11.51,568000.0,11.52,11.6,11.44,11.51,568000.0
2007-08-16 14:00:00,11.51,11.69,11.49,11.63,931000.0,11.51,11.69,11.49,11.63,931000.0
2007-08-16 14:30:00,11.63,11.66,11.55,11.65,463000.0,11.63,11.66,11.55,11.65,463000.0
2007-08-16 15:00:00,11.66,11.67,11.54,11.65,600000.0,11.66,11.67,11.54,11.65,600000.0
2007-08-16 15:30:00,11.65,11.79,11.63,11.78,638000.0,11.65,11.79,11.63,11.78,638000.0
2007-08-17 09:30:00,12.0,12.0,11.73,11.73,386000.0,12.0,12.0,11.73,11.73,386000.0
2007-08-17 10:00:00,11.73,11.83,11.71,11.75,484000.0,11.73,11.83,11.71,11.75,484000.0
2007-08-17 10:30:00,11.74,11.78,11.67,11.71,816000.0,11.74,11.78,11.67,11.71,816000.0
2007-08-17 11:00:00,11.71,11.74,11.66,11.74,273000.0,11.71,11.74,11.66,11.74,273000.0
2007-08-17 11:30:00,11.76,11.81,11.75,11.75,305000.0,11.76,11.81,11.75,11.75,305000.0
2007-08-17 12:00:00,11.74,11.79,11.7,11.74,319000.0,11.74,11.79,11.7,11.74,319000.0
2007-08-17 12:30:00,11.75,11.77,11.7,11.71,206000.0,11.75,11.77,11.7,11.71,206000.0
2007-08-17 13:00:00,11.71,11.72,11.69,11.69,261000.0,11.71,11.72,11.69,11.69,261000.0
2007-08-17 13:30:00,11.7,11.72,11.69,11.7,198000.0,11.7,11.72,11.69,11.7,198000.0
2007-08-17 14:00:00,11.7,11.71,11.66,11.67,76000.0,11.7,11.71,11.66,11.67,76000.0
2007-08-17 14:30:00,11.67,11.67,11.62,11.62,691000.0,11.67,11.67,11.62,11.62,691000.0
2007-08-17 15:00:00,11.62,11.67,11.61,11.63,833000.0,11.62,11.67,11.61,11.63,833000.0
2007-08-17 15:30:00,11.64,11.67,11.61,11.65,357000.0,11.64,11.67,11.61,11.65,357000.0
2007-08-20 09:30:00,11.74,11.78,11.74,11.76,739000.0,11.74,11.78,11.74,11.76,739000.0
2007-08-20 10:00:00,11.76,11.85,11.76,11.79,1134000.0,11.76,11.85,11.76,11.79,1134000.0
2007-08-20 10:30:00,11.79,11.8,11.75,11.75,928000.0,11.79,11.8,11.75,11.75,928000.0
2007-08-20 11:00:00,11.75,11.76,11.65,11.66,693000.0,11.75,11.76,11.65,11.66,693000.0
2007-08-20 11:30:00,11.66,11.74,11.66,11.71,475000.0,11.66,11.74,11.66,11.71,475000.0
2007-08-20 12:00:00,11.71,11.72,11.68,11.72,275000.0,11.71,11.72,11.68,11.72,275000.0
2007-08-20 12:30:00,11.72,11.73,11.69,11.69,299000.0,11.72,11.73,11.69,11.69,299000.0
2007-08-20 13:00:00,11.69,11.7,11.65,11.65,219000.0,11.69,11.7,11.65,11.65,219000.0
2007-08-20 13:30:00,11.65,11.65,11.61,11.64,345000.0,11.65,11.65,11.61,11.64,345000.0
2007-08-20 14:00:00,11.63,11.65,11.62,11.65,62000.0,11.63,11.65,11.62,11.65,62000.0
2007-08-20 14:30:00,11.64,11.68,11.63,11.67,70000.0,11.64,11.68,11.63,11.67,70000.0
2007-08-20 15:00:00,11.67,11.7,11.66,11.7,58000.0,11.67,11.7,11.66,11.7,58000.0
2007-08-20 15:30:00,11.7,11.7,11.67,11.67,309000.0,11.7,11.7,11.67,11.67,309000.0
2007-08-21 09:30:00,11.58,11.68,11.55,11.63,656000.0,11.58,11.68,11.55,11.63,656000.0
2007-08-21 10:00:00,11.62,11.62,11.54,11.59,480000.0,11.62,11.62,11.54,11.59,480000.0
2007-08-21 10:30:00,11.59,11.62,11.56,11.58,321000.0,11.59,11.62,11.56,11.58,321000.0
2007-08-21 11:00:00,11.58,11.59,11.4,11.46,1225000.0,11.58,11.59,11.4,11.46,1225000.0
2007-08-21 11:30:00,11.47,11.49,11.44,11.46,487000.0,11.47,11.49,11.44,11.46,487000.0
2007-08-21 12:00:00,11.46,11.57,11.45,11.57,700000.0,11.46,11.57,11.45,11.57,700000.0
2007-08-21 12:30:00,11.58,11.58,11.44,11.45,510000.0,11.58,11.58,11.44,11.45,510000.0
2007-08-21 13:00:00,11.46,11.49,11.39,11.45,536000.0,11.46,11.49,11.39,11.45,536000.0
2007-08-21 13:30:00,11.45,11.47,11.45,11.47,84000.0,11.45,11.47,11.45,11.47,84000.0
2007-08-21 14:00:00,11.46,11.49,11.44,11.46,170000.0,11.46,11.49,11.44,11.46,170000.0
2007-08-21 14:30:00,11.46,11.47,11.45,11.46,61000.0,11.46,11.47,11.45,11.46,61000.0
2007-08-21 15:00:00,11.46,11.48,11.45,11.46,158000.0,11.46,11.48,11.45,11.46,158000.0
2007-08-21 15:30:00,11.46,11.49,11.46,11.49,186000.0,11.46,11.49,11.46,11.49,186000.0
2007-08-22 09:30:00,11.67,11.71,11.62,11.68,1203000.0,11.67,11.71,11.62,11.68,1203000.0
2007-08-22 10:00:00,11.69,11.71,11.63,11.7,1433000.0,11.69,11.71,11.63,11.7,1433000.0
2007-08-22 10:30:00,11.7,11.71,11.66,11.71,211000.0,11.7,11.71,11.66,11.71,211000.0
2007-08-22 11:00:00,11.71,11.71,11.6,11.64,589000.0,11.71,11.71,11.6,11.64,589000.0
2007-08-22 11:30:00,11.64,11.64,11.6,11.62,594000.0,11.64,11.64,11.6,11.62,594000.0
2007-08-22 12:00:00,11.61,11.63,11.6,11.63,143000.0,11.61,11.63,11.6,11.63,143000.0
2007-08-22 12:30:00,11.62,11.62,11.54,11.56,226000.0,11.62,11.62,11.54,11.56,226000.0
2007-08-22 13:00:00,11.56,11.57,11.49,11.49,277000.0,11.56,11.57,11.49,11.49,277000.0
2007-08-22 13:30:00,11.5,11.52,11.5,11.52,61000.0,11.5,11.52,11.5,11.52,61000.0
2007-08-22 14:00:00,11.53,11.54,11.52,11.54,74000.0,11.53,11.54,11.52,11.54,74000.0
2007-08-22 14:30:00,11.54,11.54,11.5,11.5,153000.0,11.54,11.54,11.5,11.5,153000.0
2007-08-22 15:00:00,11.51,11.54,11.5,11.53,75000.0,11.51,11.54,11.5,11.53,75000.0
2007-08-22 15:30:00,11.54,11.56,11.53,11.54,157000.0,11.54,11.56,11.53,11.54,157000.0
2007-08-23 09:30:00,11.7,11.77,11.66,11.68,840000.0,11.7,11.77,11.66,11.68,840000.0
2007-08-23 10:00:00,11.67,11.67,11.58,11.6,339000.0,11.67,11.67,11.58,11.6,339000.0
2007-08-23 10:30:00,11.6,11.63,11.59,11.63,166000.0,11.6,11.63,11.59,11.63,166000.0
2007-08-23 11:00:00,11.64,11.64,11.6,11.62,156000.0,11.64,11.64,11.6,11.62,156000.0
2007-08-23 11:30:00,11.61,11.61,11.56,11.56,98000.0,11.61,11.61,11.56,11.56,98000.0
2007-08-23 12:00:00,11.57,11.62,11.56,11.6,105000.0,11.57,11.62,11.56,11.6,105000.0
2007-08-23 12:30:00,11.6,11.62,11.58,11.59,168000.0,11.6,11.62,11.58,11.59,168000.0
2007-08-23 13:00:00,11.58,11.6,11.56,11.57,110000.0,11.58,11.6,11.56,11.57,110000.0
2007-08-23 13:30:00,11.57,11.57,11.56,11.57,48000.0,11.57,11.57,11.56,11.57,48000.0
2007-08-23 14:00:00,11.58,11.61,11.58,11.6,88000.0,11.58,11.61,11.58,11.6,88000.0
2007-08-23 14:30:00,11.6,11.62,11.59,11.62,73000.0,11.6,11.62,11.59,11.62,73000.0
2007-08-23 15:00:00,11.62,11.65,11.61,11.63,112000.0,11.62,11.65,11.61,11.63,112000.0
2007-08-23 15:30:00,11.63,11.65,11.61,11.62,178000.0,11.63,11.65,11.61,11.62,178000.0
2007-08-24 09:30:00,11.6,11.6,11.56,11.58,164000.0,11.6,11.6,11.56,11.58,164000.0
2007-08-24 10:00:00,11.6,11.64,11.59,11.6,283000.0,11.6,11.64,11.59,11.6,283000.0
2007-08-24 10:30:00,11.6,11.62,11.58,11.6,162000.0,11.6,11.62,11.58,11.6,162000.0
2007-08-24 11:00:00,11.62,11.62,11.59,11.62,57000.0,11.62,11.62,11.59,11.62,57000.0
2007-08-24 11:30:00,11.62,11.72,11.61,11.72,347000.0,11.62,11.72,11.61,11.72,347000.0
2007-08-24 12:00:00,11.72,11.89,11.72,11.85,1328000.0,11.72,11.89,11.72,11.85,1328000.0
2007-08-24 12:30:00,11.85,11.92,11.85,11.91,370000.0,11.85,11.92,11.85,11.91,370000.0
2007-08-24 13:00:00,11.9,11.92,11.86,11.87,374000.0,11.9,11.92,11.86,11.87,374000.0
2007-08-24 13:30:00,11.87,11.88,11.85,11.87,104000.0,11.87,11.88,11.85,11.87,104000.0
2007-08-24 14:00:00,11.88,11.88,11.86,11.86,78000.0,11.88,11.88,11.86,11.86,78000.0
2007-08-24 14:30:00,11.86,11.87,11.86,11.86,110000.0,11.86,11.87,11.86,11.86,110000.0
2007-08-24 15:00:00,11.87,11.87,11.86,11.86,121000.0,11.87,11.87,11.86,11.86,121000.0
2007-08-24 15:30:00,11.86,11.88,11.86,11.86,116000.0,11.86,11.88,11.86,11.86,116000.0
2007-08-27 09:30:00,11.87,11.87,11.77,11.8,613000.0,11.87,11.87,11.77,11.8,613000.0
2007-08-27 10:00:00,11.79,11.83,11.73,11.75,638000.0,11.79,11.83,11.73,11.75,638000.0
2007-08-27 10:30:00,11.76,11.76,11.71,11.73,919000.0,11.76,11.76,11.71,11.73,919000.0
2007-08-27 11:00:00,11.73,11.73,11.69,11.71,279000.0,11.73,11.73,11.69,11.71,279000.0
2007-08-27 11:30:00,11.7,11.7,11.66,11.68,807000.0,11.7,11.7,11.66,11.68,807000.0
2007-08-27 12:00:00,11.68,11.73,11.68,11.7,305000.0,11.68,11.73,11.68,11.7,305000.0
2007-08-27 12:30:00,11.7,11.7,11.66,11.66,229000.0,11.7,11.7,11.66,11.66,229000.0
2007-08-27 13:00:00,11.67,11.71,11.66,11.68,152000.0,11.67,11.71,11.66,11.68,152000.0
2007-08-27 13:30:00,11.69,11.69,11.68,11.69,63000.0,11.69,11.69,11.68,11.69,63000.0
2007-08-27 14:00:00,11.68,11.7,11.68,11.7,178000.0,11.68,11.7,11.68,11.7,178000.0
2007-08-27 14:30:00,11.7,11.71,11.69,11.7,154000.0,11.7,11.71,11.69,11.7,154000.0
2007-08-27 15:00:00,11.7,11.7,11.68,11.69,80000.0,11.7,11.7,11.68,11.69,80000.0
2007-08-27 15:30:00,11.69,11.7,11.68,11.69,160000.0,11.69,11.7,11.68,11.69,160000.0
2007-08-28 09:30:00,11.71,11.74,11.68,11.68,637000.0,11.71,11.74,11.68,11.68,637000.0
2007-08-28 10:00:00,11.68,11.71,11.63,11.68,583000.0,11.68,11.71,11.63,11.68,583000.0
2007-08-28 10:30:00,11.66,11.7,11.63,11.65,211000.0,11.66,11.7,11.63,11.65,211000.0
2007-08-28 11:00:00,11.65,11.67,11.63,11.65,106000.0,11.65,11.67,11.63,11.65,106000.0
2007-08-28 11:30:00,11.65,11.68,11.59,11.67,283000.0,11.65,11.68,11.59,11.67,283000.0
2007-08-28 12:00:00,11.68,11.82,11.68,11.79,713000.0,11.68,11.82,11.68,11.79,713000.0
2007-08-28 12:30:00,11.79,11.79,11.73,11.73,91000.0,11.79,11.79,11.73,11.73,91000.0
2007-08-28 13:00:00,11.73,11.73,11.67,11.69,98000.0,11.73,11.73,11.67,11.69,98000.0
2007-08-28 13:30:00,11.71,11.73,11.68,11.7,169000.0,11.71,11.73,11.68,11.7,169000.0
2007-08-28 14:00:00,11.71,11.71,11.68,11.7,227000.0,11.71,11.71,11.68,11.7,227000.0
2007-08-28 14:30:00,11.7,11.7,11.67,11.68,52000.0,11.7,11.7,11.67,11.68,52000.0
2007-08-28 15:00:00,11.69,11.7,11.63,11.64,181000.0,11.69,11.7,11.63,11.64,181000.0
2007-08-28 15:30:00,11.65,11.66,11.64,11.64,186000.0,11.65,11.66,11.64,11.64,186000.0
2007-08-29 09:30:00,11.7,11.85,11.7,11.8,679000.0,11.7,11.85,11.7,11.8,679000.0
2007-08-29 10:00:00,11.8,11.8,11.77,11.78,263000.0,11.8,11.8,11.77,11.78,263000.0
2007-08-29 10:30:00,11.78,11.78,11.72,11.78,493000.0,11.78,11.78,11.72,11.78,493000.0
2007-08-29 11:00:00,11.78,11.82,11.77,11.79,769000.0,11.78,11.82,11.77,11.79,769000.0
2007-08-29 11:30:00,11.79,11.85,11.79,11.82,270000.0,11.79,11.85,11.79,11.82,270000.0
2007-08-29 12:00:00,11.82,11.83,11.8,11.81,153000.0,11.82,11.83,11.8,11.81,153000.0
2007-08-29 12:30:00,11.82,11.82,11.78,11.79,55000.0,11.82,11.82,11.78,11.79,55000.0
2007-08-29 13:00:00,11.79,11.8,11.78,11.78,71000.0,11.79,11.8,11.78,11.78,71000.0
2007-08-29 13:30:00,11.78,11.79,11.77,11.79,66000.0,11.78,11.79,11.77,11.79,66000.0
2007-08-29 14:00:00,11.78,11.8,11.78,11.79,33000.0,11.78,11.8,11.78,11.79,33000.0
2007-08-29 14:30:00,11.78,11.81,11.78,11.8,45000.0,11.78,11.81,11.78,11.8,45000.0
2007-08-29 15:00:00,11.8,11.81,11.8,11.81,39000.0,11.8,11.81,11.8,11.81,39000.0
2007-08-29 15:30:00,11.81,11.82,11.81,11.82,105000.0,11.81,11.82,11.81,11.82,105000.0
2007-08-30 09:30:00,11.7,11.74,11.66,11.71,514000.0,11.7,11.74,11.66,11.71,514000.0
2007-08-30 10:00:00,11.72,11.82,11.71,11.81,248000.0,11.72,11.82,11.71,11.81,248000.0
2007-08-30 10:30:00,11.81,11.82,11.77,11.77,150000.0,11.81,11.82,11.77,11.77,150000.0
2007-08-30 11:00:00,11.77,11.82,11.77,11.79,197000.0,11.77,11.82,11.77,11.79,197000.0
2007-08-30 11:30:00,11.8,11.8,11.77,11.78,278000.0,11.8,11.8,11.77,11.78,278000.0
2007-08-30 12:00:00,11.78,11.79,11.73,11.77,564000.0,11.78,11.79,11.73,11.77,564000.0
2007-08-30 12:30:00,11.77,11.8,11.76,11.8,38000.0,11.77,11.8,11.76,11.8,38000.0
2007-08-30 13:00:00,11.8,11.8,11.73,11.75,39000.0,11.8,11.8,11.73,11.75,39000.0
2007-08-30 13:30:00,11.74,11.74,11.71,11.72,726000.0,11.74,11.74,11.71,11.72,726000.0
2007-08-30 14:00:00,11.72,11.73,11.7,11.7,229000.0,11.72,11.73,11.7,11.7,229000.0
2007-08-30 14:30:00,11.71,11.71,11.69,11.69,77000.0,11.71,11.71,11.69,11.69,77000.0
2007-08-30 15:00:00,11.7,11.72,11.7,11.71,135000.0,11.7,11.72,11.7,11.71,135000.0
2007-08-30 15:30:00,11.71,11.71,11.7,11.7,104000.0,11.71,11.71,11.7,11.7,104000.0
2007-08-31 09:30:00,11.96,12.01,11.96,11.98,1048000.0,11.96,12.01,11.96,11.98,1048000.0
2007-08-31 10:00:00,11.98,11.99,11.93,11.95,227000.0,11.98,11.99,11.93,11.95,227000.0
2007-08-31 10:30:00,11.95,11.97,11.93,11.95,191000.0,11.95,11.97,11.93,11.95,191000.0
2007-08-31 11:00:00,11.96,11.96,11.89,11.91,614000.0,11.96,11.96,11.89,11.91,614000.0
2007-08-31 11:30:00,11.91,11.94,11.91,11.92,138000.0,11.91,11.94,11.91,11.92,138000.0
2007-08-31 12:00:00,11.93,11.95,11.91,11.94,25000.0,11.93,11.95,11.91,11.94,25000.0
2007-08-31 12:30:00,11.96,12.0,11.96,12.0,142000.0,11.96,12.0,11.96,12.0,142000.0
2007-08-31 13:00:00,11.99,12.0,11.98,11.99,73000.0,11.99,12.0,11.98,11.99,73000.0
2007-08-31 13:30:00,11.99,11.99,11.96,11.97,168000.0,11.99,11.99,11.96,11.97,168000.0
2007-08-31 14:00:00,11.98,11.99,11.97,11.98,76000.0,11.98,11.99,11.97,11.98,76000.0
2007-08-31 14:30:00,11.99,12.0,11.99,12.0,94000.0,11.99,12.0,11.99,12.0,94000.0
2007-08-31 15:00:00,12.0,12.0,11.99,11.99,91000.0,12.0,12.0,11.99,11.99,91000.0
2007-08-31 15:30:00,11.99,12.0,11.98,11.98,230000.0,11.99,12.0,11.98,11.98,230000.0
2007-09-04 09:30:00,12.02,12.11,11.97,12.1,690000.0,12.02,12.11,11.97,12.1,690000.0
2007-09-04 10:00:00,12.09,12.16,12.09,12.13,363000.0,12.09,12.16,12.09,12.13,363000.0
2007-09-04 10:30:00,12.13,12.17,12.13,12.14,460000.0,12.13,12.17,12.13,12.14,460000.0
2007-09-04 11:00:00,12.15,12.2,12.15,12.2,229000.0,12.15,12.2,12.15,12.2,229000.0
2007-09-04 11:30:00,12.2,12.27,12.19,12.22,317000.0,12.2,12.27,12.19,12.22,317000.0
2007-09-04 12:00:00,12.22,12.25,12.22,12.23,164000.0,12.22,12.25,12.22,12.23,164000.0
2007-09-04 12:30:00,12.23,12.23,12.18,12.18,101000.0,12.23,12.23,12.18,12.18,101000.0
2007-09-04 13:00:00,12.19,12.22,12.18,12.21,125000.0,12.19,12.22,12.18,12.21,125000.0
2007-09-04 13:30:00,12.21,12.21,12.19,12.2,120000.0,12.21,12.21,12.19,12.2,120000.0
2007-09-04 14:00:00,12.21,12.21,12.2,12.21,99000.0,12.21,12.21,12.2,12.21,99000.0
2007-09-04 14:30:00,12.21,12.21,12.2,12.21,107000.0,12.21,12.21,12.2,12.21,107000.0
2007-09-04 15:00:00,12.21,12.24,12.21,12.22,120000.0,12.21,12.24,12.21,12.22,120000.0
2007-09-04 15:30:00,12.21,12.22,12.19,12.19,262000.0,12.21,12.22,12.19,12.19,262000.0
2007-09-05 09:30:00,12.1,12.15,12.08,12.1,376000.0,12.1,12.15,12.08,12.1,376000.0
2007-09-05 10:00:00,12.09,12.15,12.08,12.13,194000.0,12.09,12.15,12.08,12.13,194000.0
2007-09-05 10:30:00,12.13,12.16,12.13,12.15,65000.0,12.13,12.16,12.13,12.15,65000.0
2007-09-05 11:00:00,12.14,12.18,12.14,12.16,128000.0,12.14,12.18,12.14,12.16,128000.0
2007-09-05 11:30:00,12.16,12.16,12.09,12.12,193000.0,12.16,12.16,12.09,12.12,193000.0
2007-09-05 12:00:00,12.13,12.13,12.1,12.1,42000.0,12.13,12.13,12.1,12.1,42000.0
2007-09-05 12:30:00,12.11,12.13,12.1,12.1,43000.0,12.11,12.13,12.1,12.1,43000.0
2007-09-05 13:00:00,12.11,12.14,12.11,12.12,131000.0,12.11,12.14,12.11,12.12,131000.0
2007-09-05 13:30:00,12.13,12.13,12.11,12.12,39000.0,12.13,12.13,12.11,12.12,39000.0
2007-09-05 14:00:00,12.12,12.12,12.08,12.09,77000.0,12.12,12.12,12.08,12.09,77000.0
2007-09-05 14:30:00,12.09,12.11,12.09,12.11,36000.0,12.09,12.11,12.09,12.11,36000.0
2007-09-05 15:00:00,12.11,12.13,12.11,12.12,27000.0,12.11,12.13,12.11,12.12,27000.0
2007-09-05 15:30:00,12.13,12.15,12.12,12.15,120000.0,12.13,12.15,12.12,12.15,120000.0
2007-09-06 09:30:00,12.25,12.28,12.24,12.25,818000.0,12.25,12.28,12.24,12.25,818000.0
2007-09-06 10:00:00,12.25,12.26,12.2,12.21,483000.0,12.25,12.26,12.2,12.21,483000.0
2007-09-06 10:30:00,12.21,12.21,12.15,12.18,588000.0,12.21,12.21,12.15,12.18,588000.0
2007-09-06 11:00:00,12.18,12.34,12.17,12.3,793000.0,12.18,12.34,12.17,12.3,793000.0
2007-09-06 11:30:00,12.3,12.45,12.28,12.43,770000.0,12.3,12.45,12.28,12.43,770000.0
2007-09-06 12:00:00,12.42,12.42,12.37,12.38,1389000.0,12.42,12.42,12.37,12.38,1389000.0
2007-09-06 12:30:00,12.38,12.42,12.37,12.42,453000.0,12.38,12.42,12.37,12.42,453000.0
2007-09-06 13:00:00,12.41,12.41,12.31,12.32,1514000.0,12.41,12.41,12.31,12.32,1514000.0
2007-09-06 13:30:00,12.32,12.34,12.3,12.33,210000.0,12.32,12.34,12.3,12.33,210000.0
2007-09-06 14:00:00,12.33,12.34,12.31,12.34,128000.0,12.33,12.34,12.31,12.34,128000.0
2007-09-06 14:30:00,12.33,12.33,12.32,12.33,121000.0,12.33,12.33,12.32,12.33,121000.0
2007-09-06 15:00:00,12.33,12.37,12.33,12.37,128000.0,12.33,12.37,12.33,12.37,128000.0
2007-09-06 15:30:00,12.36,12.38,12.36,12.36,269000.0,12.36,12.38,12.36,12.36,269000.0
2007-09-07 09:30:00,12.45,12.54,12.41,12.46,1129000.0,12.45,12.54,12.41,12.46,1129000.0
2007-09-07 10:00:00,12.44,12.47,12.39,12.42,645000.0,12.44,12.47,12.39,12.42,645000.0
2007-09-07 10:30:00,12.42,12.42,12.33,12.4,702000.0,12.42,12.42,12.33,12.4,702000.0
2007-09-07 11:00:00,12.4,12.42,12.38,12.41,479000.0,12.4,12.42,12.38,12.41,479000.0
2007-09-07 11:30:00,12.4,12.44,12.39,12.42,318000.0,12.4,12.44,12.39,12.42,318000.0
2007-09-07 12:00:00,12.41,12.42,12.38,12.41,86000.0,12.41,12.42,12.38,12.41,86000.0
2007-09-07 12:30:00,12.42,12.42,12.35,12.38,156000.0,12.42,12.42,12.35,12.38,156000.0
2007-09-07 13:00:00,12.39,12.54,12.36,12.47,303000.0,12.39,12.54,12.36,12.47,303000.0
2007-09-07 13:30:00,12.48,12.49,12.46,12.47,175000.0,12.48,12.49,12.46,12.47,175000.0
2007-09-07 14:00:00,12.47,12.48,12.47,12.47,68000.0,12.47,12.48,12.47,12.47,68000.0
2007-09-07 14:30:00,12.47,12.47,12.43,12.45,164000.0,12.47,12.47,12.43,12.45,164000.0
2007-09-07 15:00:00,12.45,12.45,12.42,12.44,98000.0,12.45,12.45,12.42,12.44,98000.0
2007-09-07 15:30:00,12.43,12.45,12.42,12.44,133000.0,12.43,12.45,12.42,12.44,133000.0
2007-09-10 09:30:00,12.51,12.53,12.46,12.46,585000.0,12.51,12.53,12.46,12.46,585000.0
2007-09-10 10:00:00,12.46,12.5,12.44,12.45,300000.0,12.46,12.5,12.44,12.45,300000.0
2007-09-10 10:30:00,12.45,12.46,12.39,12.45,737000.0,12.45,12.46,12.39,12.45,737000.0
2007-09-10 11:00:00,12.44,12.47,12.35,12.39,611000.0,12.44,12.47,12.35,12.39,611000.0
2007-09-10 11:30:00,12.38,12.42,12.34,12.39,246000.0,12.38,12.42,12.34,12.39,246000.0
2007-09-10 12:00:00,12.4,12.46,12.37,12.42,100000.0,12.4,12.46,12.37,12.42,100000.0
2007-09-10 12:30:00,12.42,12.46,12.42,12.45,78000.0,12.42,12.46,12.42,12.45,78000.0
2007-09-10 13:00:00,12.45,12.48,12.45,12.47,226000.0,12.45,12.48,12.45,12.47,226000.0
2007-09-10 13:30:00,12.47,12.48,12.46,12.47,361000.0,12.47,12.48,12.46,12.47,361000.0
2007-09-10 14:00:00,12.47,12.48,12.47,12.48,105000.0,12.47,12.48,12.47,12.48,105000.0
2007-09-10 14:30:00,12.48,12.48,12.47,12.48,112000.0,12.48,12.48,12.47,12.48,112000.0
2007-09-10 15:00:00,12.48,12.5,12.48,12.49,164000.0,12.48,12.5,12.48,12.49,164000.0
2007-09-10 15:30:00,12.49,12.49,12.47,12.48,187000.0,12.49,12.49,12.47,12.48,187000.0
2007-09-11 09:30:00,12.54,12.57,12.5,12.55,525000.0,12.54,12.57,12.5,12.55,525000.0
2007-09-11 10:00:00,12.54,12.55,12.49,12.54,391000.0,12.54,12.55,12.49,12.54,391000.0
2007-09-11 10:30:00,12.54,12.54,12.51,12.54,86000.0,12.54,12.54,12.51,12.54,86000.0
2007-09-11 11:00:00,12.54,12.7,12.54,12.67,799000.0,12.54,12.7,12.54,12.67,799000.0
2007-09-11 11:30:00,12.68,12.72,12.65,12.71,1601000.0,12.68,12.72,12.65,12.71,1601000.0
2007-09-11 12:00:00,12.71,12.71,12.65,12.67,613000.0,12.71,12.71,12.65,12.67,613000.0
2007-09-11 12:30:00,12.68,12.68,12.61,12.63,157000.0,12.68,12.68,12.61,12.63,157000.0
2007-09-11 13:00:00,12.63,12.64,12.59,12.61,302000.0,12.63,12.64,12.59,12.61,302000.0
2007-09-11 13:30:00,12.61,12.63,12.61,12.63,53000.0,12.61,12.63,12.61,12.63,53000.0
2007-09-11 14:00:00,12.62,12.64,12.62,12.64,75000.0,12.62,12.64,12.62,12.64,75000.0
2007-09-11 14:30:00,12.63,12.64,12.62,12.62,48000.0,12.63,12.64,12.62,12.62,48000.0
2007-09-11 15:00:00,12.62,12.64,12.62,12.63,66000.0,12.62,12.64,12.62,12.63,66000.0
2007-09-11 15:30:00,12.63,12.65,12.63,12.65,222000.0,12.63,12.65,12.63,12.65,222000.0
2007-09-12 09:30:00,12.57,12.57,12.5,12.51,709000.0,12.57,12.57,12.5,12.51,709000.0
2007-09-12 10:00:00,12.52,12.52,12.44,12.51,516000.0,12.52,12.52,12.44,12.51,516000.0
2007-09-12 10:30:00,12.52,12.56,12.43,12.46,499000.0,12.52,12.56,12.43,12.46,499000.0
2007-09-12 11:00:00,12.46,12.52,12.44,12.49,226000.0,12.46,12.52,12.44,12.49,226000.0
2007-09-12 11:30:00,12.5,12.56,12.49,12.55,204000.0,12.5,12.56,12.49,12.55,204000.0
2007-09-12 12:00:00,12.54,12.55,12.52,12.54,80000.0,12.54,12.55,12.52,12.54,80000.0
2007-09-12 12:30:00,12.55,12.58,12.52,12.56,546000.0,12.55,12.58,12.52,12.56,546000.0
2007-09-12 13:00:00,12.55,12.59,12.54,12.58,339000.0,12.55,12.59,12.54,12.58,339000.0
2007-09-12 13:30:00,12.57,12.57,12.56,12.57,84000.0,12.57,12.57,12.56,12.57,84000.0
2007-09-12 14:00:00,12.56,12.6,12.55,12.6,147000.0,12.56,12.6,12.55,12.6,147000.0
2007-09-12 14:30:00,12.59,12.6,12.58,12.59,54000.0,12.59,12.6,12.58,12.59,54000.0
2007-09-12 15:00:00,12.58,12.59,12.57,12.59,208000.0,12.58,12.59,12.57,12.59,208000.0
2007-09-12 15:30:00,12.59,12.59,12.57,12.57,246000.0,12.59,12.59,12.57,12.57,246000.0
2007-09-13 09:30:00,12.54,12.54,12.33,12.35,568000.0,12.54,12.54,12.33,12.35,568000.0
2007-09-13 10:00:00,12.33,12.43,12.33,12.39,578000.0,12.33,12.43,12.33,12.39,578000.0
2007-09-13 10:30:00,12.4,12.45,12.4,12.42,385000.0,12.4,12.45,12.4,12.42,385000.0
2007-09-13 11:00:00,12.42,12.48,12.4,12.47,127000.0,12.42,12.48,12.4,12.47,127000.0
2007-09-13 11:30:00,12.48,12.49,12.44,12.47,198000.0,12.48,12.49,12.44,12.47,198000.0
2007-09-13 12:00:00,12.47,12.56,12.47,12.51,375000.0,12.47,12.56,12.47,12.51,375000.0
2007-09-13 12:30:00,12.52,12.56,12.47,12.47,167000.0,12.52,12.56,12.47,12.47,167000.0
2007-09-13 13:00:00,12.47,12.48,12.45,12.46,120000.0,12.47,12.48,12.45,12.46,120000.0
2007-09-13 13:30:00,12.46,12.47,12.45,12.47,45000.0,12.46,12.47,12.45,12.47,45000.0
2007-09-13 14:00:00,12.46,12.51,12.45,12.48,146000.0,12.46,12.51,12.45,12.48,146000.0
2007-09-13 14:30:00,12.47,12.5,12.47,12.48,81000.0,12.47,12.5,12.47,12.48,81000.0
2007-09-13 15:00:00,12.49,12.49,12.46,12.48,39000.0,12.49,12.49,12.46,12.48,39000.0
2007-09-13 15:30:00,12.48,12.48,12.45,12.47,166000.0,12.48,12.48,12.45,12.47,166000.0
2007-09-14 09:30:00,12.51,12.63,12.5,12.62,775000.0,12.51,12.63,12.5,12.62,775000.0
2007-09-14 10:00:00,12.63,12.67,12.58,12.66,445000.0,12.63,12.67,12.58,12.66,445000.0
2007-09-14 10:30:00,12.66,12.71,12.62,12.64,311000.0,12.66,12.71,12.62,12.64,311000.0
2007-09-14 11:00:00,12.63,12.66,12.58,12.61,212000.0,12.63,12.66,12.58,12.61,212000.0
2007-09-14 11:30:00,12.61,12.63,12.61,12.62,90000.0,12.61,12.63,12.61,12.62,90000.0
2007-09-14 12:00:00,12.62,12.64,12.55,12.56,258000.0,12.62,12.64,12.55,12.56,258000.0
2007-09-14 12:30:00,12.57,12.58,12.54,12.54,362000.0,12.57,12.58,12.54,12.54,362000.0
2007-09-14 13:00:00,12.52,12.53,12.44,12.5,333000.0,12.52,12.53,12.44,12.5,333000.0
2007-09-14 13:30:00,12.51,12.52,12.49,12.5,149000.0,12.51,12.52,12.49,12.5,149000.0
2007-09-14 14:00:00,12.5,12.51,12.48,12.5,142000.0,12.5,12.51,12.48,12.5,142000.0
2007-09-14 14:30:00,12.49,12.49,12.47,12.48,108000.0,12.49,12.49,12.47,12.48,108000.0
2007-09-14 15:00:00,12.47,12.49,12.46,12.46,105000.0,12.47,12.49,12.46,12.46,105000.0
2007-09-14 15:30:00,12.46,12.5,12.46,12.48,219000.0,12.46,12.5,12.46,12.48,219000.0
2007-09-17 09:30:00,12.58,12.63,12.58,12.6,579000.0,12.58,12.63,12.58,12.6,579000.0
2007-09-17 10:00:00,12.62,12.69,12.62,12.65,529000.0,12.62,12.69,12.62,12.65,529000.0
2007-09-17 10:30:00,12.64,12.69,12.63,12.66,711000.0,12.64,12.69,12.63,12.66,711000.0
2007-09-17 11:00:00,12.66,12.66,12.62,12.64,434000.0,12.66,12.66,12.62,12.64,434000.0
2007-09-17 11:30:00,12.63,12.65,12.6,12.65,382000.0,12.63,12.65,12.6,12.65,382000.0
2007-09-17 12:00:00,12.65,12.75,12.63,12.73,445000.0,12.65,12.75,12.63,12.73,445000.0
2007-09-17 12:30:00,12.73,12.75,12.68,12.69,193000.0,12.73,12.75,12.68,12.69,193000.0
2007-09-17 13:00:00,12.69,12.69,12.65,12.68,54000.0,12.69,12.69,12.65,12.68,54000.0
2007-09-17 13:30:00,12.68,12.69,12.68,12.69,28000.0,12.68,12.69,12.68,12.69,28000.0
2007-09-17 14:00:00,12.69,12.71,12.69,12.7,126000.0,12.69,12.71,12.69,12.7,126000.0
2007-09-17 14:30:00,12.7,12.7,12.69,12.69,89000.0,12.7,12.7,12.69,12.69,89000.0
2007-09-17 15:00:00,12.7,12.72,12.69,12.72,123000.0,12.7,12.72,12.69,12.72,123000.0
2007-09-17 15:30:00,12.72,12.72,12.7,12.71,250000.0,12.72,12.72,12.7,12.71,250000.0
2007-09-18 09:30:00,12.76,12.79,12.74,12.75,393000.0,12.76,12.79,12.74,12.75,393000.0
2007-09-18 10:00:00,12.73,12.76,12.6,12.66,487000.0,12.73,12.76,12.6,12.66,487000.0
2007-09-18 10:30:00,12.65,12.71,12.64,12.7,157000.0,12.65,12.71,12.64,12.7,157000.0
2007-09-18 11:00:00,12.69,12.71,12.67,12.7,223000.0,12.69,12.71,12.67,12.7,223000.0
2007-09-18 11:30:00,12.71,12.73,12.71,12.71,47000.0,12.71,12.73,12.71,12.71,47000.0
2007-09-18 12:00:00,12.71,12.71,12.69,12.7,55000.0,12.71,12.71,12.69,12.7,55000.0
2007-09-18 12:30:00,12.68,12.69,12.65,12.67,125000.0,12.68,12.69,12.65,12.67,125000.0
2007-09-18 13:00:00,12.66,12.71,12.66,12.71,151000.0,12.66,12.71,12.66,12.71,151000.0
2007-09-18 13:30:00,12.72,12.72,12.68,12.7,144000.0,12.72,12.72,12.68,12.7,144000.0
2007-09-18 14:00:00,12.7,12.9,12.68,12.88,716000.0,12.7,12.9,12.68,12.88,716000.0
2007-09-18 14:30:00,12.89,12.92,12.77,12.92,1210000.0,12.89,12.92,12.77,12.92,1210000.0
2007-09-18 15:00:00,12.89,13.0,12.89,12.94,859000.0,12.89,13.0,12.89,12.94,859000.0
2007-09-18 15:30:00,12.92,12.94,12.86,12.87,308000.0,12.92,12.94,12.86,12.87,308000.0
2007-09-19 09:30:00,12.95,13.0,12.9,12.97,819000.0,12.95,13.0,12.9,12.97,819000.0
2007-09-19 10:00:00,12.98,12.99,12.88,12.97,1205000.0,12.98,12.99,12.88,12.97,1205000.0
2007-09-19 10:30:00,12.97,12.97,12.85,12.93,338000.0,12.97,12.97,12.85,12.93,338000.0
2007-09-19 11:00:00,12.91,12.94,12.9,12.92,196000.0,12.91,12.94,12.9,12.92,196000.0
2007-09-19 11:30:00,12.91,12.91,12.86,12.88,295000.0,12.91,12.91,12.86,12.88,295000.0
2007-09-19 12:00:00,12.87,12.92,12.85,12.87,296000.0,12.87,12.92,12.85,12.87,296000.0
2007-09-19 12:30:00,12.87,12.9,12.86,12.9,102000.0,12.87,12.9,12.86,12.9,102000.0
2007-09-19 13:00:00,12.9,12.92,12.88,12.88,322000.0,12.9,12.92,12.88,12.88,322000.0
2007-09-19 13:30:00,12.88,12.91,12.88,12.91,148000.0,12.88,12.91,12.88,12.91,148000.0
2007-09-19 14:00:00,12.9,12.9,12.87,12.9,107000.0,12.9,12.9,12.87,12.9,107000.0
2007-09-19 14:30:00,12.88,12.9,12.88,12.89,168000.0,12.88,12.9,12.88,12.89,168000.0
2007-09-19 15:00:00,12.9,12.9,12.88,12.89,125000.0,12.9,12.9,12.88,12.89,125000.0
2007-09-19 15:30:00,12.89,12.89,12.87,12.87,107000.0,12.89,12.89,12.87,12.87,107000.0
2007-09-20 09:30:00,13.21,13.29,13.18,13.26,2159000.0,13.21,13.29,13.18,13.26,2159000.0
2007-09-20 10:00:00,13.25,13.32,13.23,13.31,540000.0,13.25,13.32,13.23,13.31,540000.0
2007-09-20 10:30:00,13.32,13.41,13.29,13.38,1083000.0,13.32,13.41,13.29,13.38,1083000.0
2007-09-20 11:00:00,13.37,13.4,13.32,13.39,773000.0,13.37,13.4,13.32,13.39,773000.0
2007-09-20 11:30:00,13.38,13.41,13.35,13.37,587000.0,13.38,13.41,13.35,13.37,587000.0
2007-09-20 12:00:00,13.37,13.39,13.33,13.37,385000.0,13.37,13.39,13.33,13.37,385000.0
2007-09-20 12:30:00,13.37,13.39,13.28,13.28,511000.0,13.37,13.39,13.28,13.28,511000.0
2007-09-20 13:00:00,13.28,13.29,13.21,13.26,419000.0,13.28,13.29,13.21,13.26,419000.0
2007-09-20 13:30:00,13.26,13.31,13.26,13.3,146000.0,13.26,13.31,13.26,13.3,146000.0
2007-09-20 14:00:00,13.3,13.32,13.29,13.29,645000.0,13.3,13.32,13.29,13.29,645000.0
2007-09-20 14:30:00,13.3,13.32,13.29,13.32,63000.0,13.3,13.32,13.29,13.32,63000.0
2007-09-20 15:00:00,13.32,13.32,13.31,13.31,109000.0,13.32,13.32,13.31,13.31,109000.0
2007-09-20 15:30:00,13.31,13.33,13.3,13.33,571000.0,13.31,13.33,13.3,13.33,571000.0
2007-09-21 09:30:00,13.4,13.45,13.37,13.39,1526000.0,13.4,13.45,13.37,13.39,1526000.0
2007-09-21 10:00:00,13.4,13.47,13.37,13.38,750000.0,13.4,13.47,13.37,13.38,750000.0
2007-09-21 10:30:00,13.38,13.4,13.35,13.38,424000.0,13.38,13.4,13.35,13.38,424000.0
2007-09-21 11:00:00,13.37,13.38,13.32,13.32,599000.0,13.37,13.38,13.32,13.32,599000.0
2007-09-21 11:30:00,13.31,13.36,13.24,13.32,1191000.0,13.31,13.36,13.24,13.32,1191000.0
2007-09-21 12:00:00,13.32,13.36,13.3,13.33,956000.0,13.32,13.36,13.3,13.33,956000.0
2007-09-21 12:30:00,13.34,13.39,13.32,13.36,642000.0,13.34,13.39,13.32,13.36,642000.0
2007-09-21 13:00:00,13.36,13.45,13.36,13.42,241000.0,13.36,13.45,13.36,13.42,241000.0
2007-09-21 13:30:00,13.44,13.45,13.42,13.45,101000.0,13.44,13.45,13.42,13.45,101000.0
2007-09-21 14:00:00,13.45,13.49,13.45,13.46,361000.0,13.45,13.49,13.45,13.46,361000.0
2007-09-21 14:30:00,13.46,13.47,13.45,13.45,82000.0,13.46,13.47,13.45,13.45,82000.0
2007-09-21 15:00:00,13.46,13.46,13.42,13.43,175000.0,13.46,13.46,13.42,13.43,175000.0
2007-09-21 15:30:00,13.43,13.46,13.43,13.43,411000.0,13.43,13.46,13.43,13.43,411000.0
2007-09-24 09:30:00,13.38,13.48,13.36,13.37,1011000.0,13.38,13.48,13.36,13.37,1011000.0
2007-09-24 10:00:00,13.37,13.5,13.36,13.49,200000.0,13.37,13.5,13.36,13.49,200000.0
2007-09-24 10:30:00,13.49,13.5,13.43,13.44,320000.0,13.49,13.5,13.43,13.44,320000.0
2007-09-24 11:00:00,13.44,13.46,13.33,13.37,364000.0,13.44,13.46,13.33,13.37,364000.0
2007-09-24 11:30:00,13.37,13.38,13.33,13.38,112000.0,13.37,13.38,13.33,13.38,112000.0
2007-09-24 12:00:00,13.39,13.44,13.37,13.44,184000.0,13.39,13.44,13.37,13.44,184000.0
2007-09-24 12:30:00,13.43,13.43,13.39,13.41,49000.0,13.43,13.43,13.39,13.41,49000.0
2007-09-24 13:00:00,13.41,13.43,13.41,13.42,139000.0,13.41,13.43,13.41,13.42,139000.0
2007-09-24 13:30:00,13.42,13.42,13.41,13.41,49000.0,13.42,13.42,13.41,13.41,49000.0
2007-09-24 14:00:00,13.41,13.42,13.4,13.4,28000.0,13.41,13.42,13.4,13.4,28000.0
2007-09-24 14:30:00,13.39,13.4,13.38,13.39,72000.0,13.39,13.4,13.38,13.39,72000.0
2007-09-24 15:00:00,13.4,13.4,13.37,13.37,96000.0,13.4,13.4,13.37,13.37,96000.0
2007-09-24 15:30:00,13.37,13.43,13.36,13.43,513000.0,13.37,13.43,13.36,13.43,513000.0
2007-09-25 09:30:00,13.29,13.35,13.27,13.33,590000.0,13.29,13.35,13.27,13.33,590000.0
2007-09-25 10:00:00,13.34,13.38,13.31,13.33,340000.0,13.34,13.38,13.31,13.33,340000.0
2007-09-25 10:30:00,13.33,13.33,13.27,13.28,1049000.0,13.33,13.33,13.27,13.28,1049000.0
2007-09-25 11:00:00,13.28,13.36,13.27,13.35,150000.0,13.28,13.36,13.27,13.35,150000.0
2007-09-25 11:30:00,13.34,13.34,13.29,13.31,54000.0,13.34,13.34,13.29,13.31,54000.0
2007-09-25 12:00:00,13.32,13.41,13.31,13.41,216000.0,13.32,13.41,13.31,13.41,216000.0
2007-09-25 12:30:00,13.4,13.41,13.37,13.38,90000.0,13.4,13.41,13.37,13.38,90000.0
2007-09-25 13:00:00,13.37,13.41,13.37,13.39,61000.0,13.37,13.41,13.37,13.39,61000.0
2007-09-25 13:30:00,13.4,13.41,13.38,13.39,101000.0,13.4,13.41,13.38,13.39,101000.0
2007-09-25 14:00:00,13.37,13.37,13.35,13.36,50000.0,13.37,13.37,13.35,13.36,50000.0
2007-09-25 14:30:00,13.36,13.38,13.36,13.38,41000.0,13.36,13.38,13.36,13.38,41000.0
2007-09-25 15:00:00,13.38,13.38,13.38,13.38,78000.0,13.38,13.38,13.38,13.38,78000.0
2007-09-25 15:30:00,13.38,13.39,13.37,13.37,118000.0,13.38,13.39,13.37,13.37,118000.0
2007-09-26 09:30:00,13.37,13.53,13.37,13.51,457000.0,13.37,13.53,13.37,13.51,457000.0
2007-09-26 10:00:00,13.51,13.52,13.47,13.48,987000.0,13.51,13.52,13.47,13.48,987000.0
2007-09-26 10:30:00,13.47,13.47,13.3,13.32,397000.0,13.47,13.47,13.3,13.32,397000.0
2007-09-26 11:00:00,13.32,13.35,13.29,13.29,252000.0,13.32,13.35,13.29,13.29,252000.0
2007-09-26 11:30:00,13.29,13.32,13.25,13.3,267000.0,13.29,13.32,13.25,13.3,267000.0
2007-09-26 12:00:00,13.31,13.31,13.26,13.26,72000.0,13.31,13.31,13.26,13.26,72000.0
2007-09-26 12:30:00,13.26,13.3,13.25,13.29,212000.0,13.26,13.3,13.25,13.29,212000.0
2007-09-26 13:00:00,13.3,13.34,13.3,13.3,121000.0,13.3,13.34,13.3,13.3,121000.0
2007-09-26 13:30:00,13.3,13.31,13.28,13.29,206000.0,13.3,13.31,13.28,13.29,206000.0
2007-09-26 14:00:00,13.29,13.32,13.29,13.32,53000.0,13.29,13.32,13.29,13.32,53000.0
2007-09-26 14:30:00,13.31,13.32,13.28,13.3,87000.0,13.31,13.32,13.28,13.3,87000.0
2007-09-26 15:00:00,13.31,13.33,13.3,13.33,70000.0,13.31,13.33,13.3,13.33,70000.0
2007-09-26 15:30:00,13.33,13.34,13.32,13.33,139000.0,13.33,13.34,13.32,13.33,139000.0
2007-09-27 09:30:00,13.45,13.49,13.45,13.46,277000.0,13.45,13.49,13.45,13.46,277000.0
2007-09-27 10:00:00,13.47,13.48,13.34,13.37,355000.0,13.47,13.48,13.34,13.37,355000.0
2007-09-27 10:30:00,13.37,13.38,13.34,13.35,787000.0,13.37,13.38,13.34,13.35,787000.0
2007-09-27 11:00:00,13.36,13.42,13.36,13.38,1246000.0,13.36,13.42,13.36,13.38,1246000.0
2007-09-27 11:30:00,13.38,13.38,13.35,13.36,67000.0,13.38,13.38,13.35,13.36,67000.0
2007-09-27 12:00:00,13.36,13.4,13.35,13.36,82000.0,13.36,13.4,13.35,13.36,82000.0
2007-09-27 12:30:00,13.38,13.39,13.36,13.38,168000.0,13.38,13.39,13.36,13.38,168000.0
2007-09-27 13:00:00,13.39,13.44,13.39,13.41,479000.0,13.39,13.44,13.39,13.41,479000.0
2007-09-27 13:30:00,13.42,13.44,13.42,13.43,43000.0,13.42,13.44,13.42,13.43,43000.0
2007-09-27 14:00:00,13.43,13.44,13.42,13.44,101000.0,13.43,13.44,13.42,13.44,101000.0
2007-09-27 14:30:00,13.44,13.44,13.41,13.41,79000.0,13.44,13.44,13.41,13.41,79000.0
2007-09-27 15:00:00,13.42,13.44,13.41,13.42,42000.0,13.42,13.44,13.41,13.42,42000.0
2007-09-27 15:30:00,13.42,13.45,13.42,13.45,202000.0,13.42,13.45,13.42,13.45,202000.0
2007-09-28 09:30:00,13.5,13.72,13.5,13.7,777000.0,13.5,13.72,13.5,13.7,777000.0
2007-09-28 10:00:00,13.7,13.71,13.63,13.67,658000.0,13.7,13.71,13.63,13.67,658000.0
2007-09-28 10:30:00,13.66,13.77,13.65,13.76,451000.0,13.66,13.77,13.65,13.76,451000.0
2007-09-28 11:00:00,13.75,13.76,13.7,13.73,297000.0,13.75,13.76,13.7,13.73,297000.0
2007-09-28 11:30:00,13.73,13.76,13.67,13.72,194000.0,13.73,13.76,13.67,13.72,194000.0
2007-09-28 12:00:00,13.71,13.74,13.68,13.74,157000.0,13.71,13.74,13.68,13.74,157000.0
2007-09-28 12:30:00,13.72,13.75,13.71,13.72,146000.0,13.72,13.75,13.71,13.72,146000.0
2007-09-28 13:00:00,13.72,13.73,13.68,13.69,215000.0,13.72,13.73,13.68,13.69,215000.0
2007-09-28 13:30:00,13.69,13.73,13.69,13.73,43000.0,13.69,13.73,13.69,13.73,43000.0
2007-09-28 14:00:00,13.74,13.75,13.69,13.7,162000.0,13.74,13.75,13.69,13.7,162000.0
2007-09-28 14:30:00,13.7,13.73,13.68,13.68,161000.0,13.7,13.73,13.68,13.68,161000.0
2007-09-28 15:00:00,13.68,13.68,13.63,13.65,175000.0,13.68,13.68,13.63,13.65,175000.0
2007-09-28 15:30:00,13.65,13.69,13.63,13.66,277000.0,13.65,13.69,13.63,13.66,277000.0
2007-10-01 09:30:00,13.61,13.64,13.57,13.57,473000.0,13.61,13.64,13.57,13.57,473000.0
2007-10-01 10:00:00,13.57,13.62,13.55,13.59,530000.0,13.57,13.62,13.55,13.59,530000.0
2007-10-01 10:30:00,13.59,13.67,13.58,13.65,418000.0,13.59,13.67,13.58,13.65,418000.0
2007-10-01 11:00:00,13.65,13.69,13.63,13.65,906000.0,13.65,13.69,13.63,13.65,906000.0
2007-10-01 11:30:00,13.65,13.66,13.62,13.65,303000.0,13.65,13.66,13.62,13.65,303000.0
2007-10-01 12:00:00,13.64,13.65,13.61,13.61,723000.0,13.64,13.65,13.61,13.61,723000.0
2007-10-01 12:30:00,13.61,13.66,13.61,13.66,296000.0,13.61,13.66,13.61,13.66,296000.0
2007-10-01 13:00:00,13.65,13.66,13.63,13.64,181000.0,13.65,13.66,13.63,13.64,181000.0
2007-10-01 13:30:00,13.64,13.66,13.64,13.64,224000.0,13.64,13.66,13.64,13.64,224000.0
2007-10-01 14:00:00,13.66,13.66,13.61,13.64,235000.0,13.66,13.66,13.61,13.64,235000.0
2007-10-01 14:30:00,13.64,13.65,13.63,13.65,123000.0,13.64,13.65,13.63,13.65,123000.0
2007-10-01 15:00:00,13.65,13.65,13.63,13.65,68000.0,13.65,13.65,13.63,13.65,68000.0
2007-10-01 15:30:00,13.64,13.65,13.63,13.64,323000.0,13.64,13.65,13.63,13.64,323000.0
2007-10-02 09:30:00,13.3,13.3,13.19,13.26,1284000.0,13.3,13.3,13.19,13.26,1284000.0
2007-10-02 10:00:00,13.26,13.28,13.05,13.12,1066000.0,13.26,13.28,13.05,13.12,1066000.0
2007-10-02 10:30:00,13.12,13.13,12.97,13.1,879000.0,13.12,13.13,12.97,13.1,879000.0
2007-10-02 11:00:00,13.1,13.18,13.07,13.14,364000.0,13.1,13.18,13.07,13.14,364000.0
2007-10-02 11:30:00,13.14,13.19,13.14,13.17,172000.0,13.14,13.19,13.14,13.17,172000.0
2007-10-02 12:00:00,13.19,13.22,13.16,13.2,428000.0,13.19,13.22,13.16,13.2,428000.0
2007-10-02 12:30:00,13.21,13.24,13.2,13.22,140000.0,13.21,13.24,13.2,13.22,140000.0
2007-10-02 13:00:00,13.23,13.27,13.19,13.26,288000.0,13.23,13.27,13.19,13.26,288000.0
2007-10-02 13:30:00,13.25,13.27,13.24,13.26,152000.0,13.25,13.27,13.24,13.26,152000.0
2007-10-02 14:00:00,13.27,13.28,13.24,13.25,207000.0,13.27,13.28,13.24,13.25,207000.0
2007-10-02 14:30:00,13.25,13.26,13.24,13.25,88000.0,13.25,13.26,13.24,13.25,88000.0
2007-10-02 15:00:00,13.25,13.25,13.24,13.24,67000.0,13.25,13.25,13.24,13.24,67000.0
2007-10-02 15:30:00,13.24,13.27,13.24,13.27,155000.0,13.24,13.27,13.24,13.27,155000.0
2007-10-03 09:30:00,13.32,13.39,13.32,13.37,436000.0,13.32,13.39,13.32,13.37,436000.0
2007-10-03 10:00:00,13.35,13.37,13.26,13.32,310000.0,13.35,13.37,13.26,13.32,310000.0
2007-10-03 10:30:00,13.32,13.33,13.21,13.27,305000.0,13.32,13.33,13.21,13.27,305000.0
2007-10-03 11:00:00,13.27,13.27,13.24,13.24,109000.0,13.27,13.27,13.24,13.24,109000.0
2007-10-03 11:30:00,13.24,13.27,13.2,13.21,199000.0,13.24,13.27,13.2,13.21,199000.0
2007-10-03 12:00:00,13.21,13.22,13.15,13.2,332000.0,13.21,13.22,13.15,13.2,332000.0
2007-10-03 12:30:00,13.21,13.24,13.17,13.24,92000.0,13.21,13.24,13.17,13.24,92000.0
2007-10-03 13:00:00,13.25,13.29,13.25,13.26,107000.0,13.25,13.29,13.25,13.26,107000.0
2007-10-03 13:30:00,13.27,13.28,13.24,13.25,37000.0,13.27,13.28,13.24,13.25,37000.0
2007-10-03 14:00:00,13.25,13.26,13.22,13.24,45000.0,13.25,13.26,13.22,13.24,45000.0
2007-10-03 14:30:00,13.24,13.24,13.22,13.23,75000.0,13.24,13.24,13.22,13.23,75000.0
2007-10-03 15:00:00,13.23,13.24,13.22,13.23,34000.0,13.23,13.24,13.22,13.23,34000.0
2007-10-03 15:30:00,13.22,13.23,13.2,13.22,104000.0,13.22,13.23,13.2,13.22,104000.0
2007-10-04 09:30:00,13.07,13.12,13.05,13.1,751000.0,13.07,13.12,13.05,13.1,751000.0
2007-10-04 10:00:00,13.1,13.24,13.09,13.22,344000.0,13.1,13.24,13.09,13.22,344000.0
2007-10-04 10:30:00,13.24,13.33,13.24,13.26,491000.0,13.24,13.33,13.24,13.26,491000.0
2007-10-04 11:00:00,13.25,13.31,13.23,13.26,301000.0,13.25,13.31,13.23,13.26,301000.0
2007-10-04 11:30:00,13.26,13.3,13.24,13.3,77000.0,13.26,13.3,13.24,13.3,77000.0
2007-10-04 12:00:00,13.29,13.3,13.26,13.27,61000.0,13.29,13.3,13.26,13.27,61000.0
2007-10-04 12:30:00,13.28,13.29,13.26,13.28,77000.0,13.28,13.29,13.26,13.28,77000.0
2007-10-04 13:00:00,13.29,13.3,13.29,13.3,93000.0,13.29,13.3,13.29,13.3,93000.0
2007-10-04 13:30:00,13.3,13.31,13.29,13.3,83000.0,13.3,13.31,13.29,13.3,83000.0
2007-10-04 14:00:00,13.31,13.31,13.29,13.3,113000.0,13.31,13.31,13.29,13.3,113000.0
2007-10-04 14:30:00,13.29,13.3,13.29,13.29,83000.0,13.29,13.3,13.29,13.29,83000.0
2007-10-04 15:00:00,13.29,13.29,13.28,13.29,68000.0,13.29,13.29,13.28,13.29,68000.0
2007-10-04 15:30:00,13.29,13.31,13.28,13.28,658000.0,13.29,13.31,13.28,13.28,658000.0
2007-10-05 09:30:00,13.24,13.42,13.23,13.33,901000.0,13.24,13.42,13.23,13.33,901000.0
2007-10-05 10:00:00,13.34,13.38,13.28,13.28,491000.0,13.34,13.38,13.28,13.28,491000.0
2007-10-05 10:30:00,13.27,13.32,13.24,13.31,600000.0,13.27,13.32,13.24,13.31,600000.0
2007-10-05 11:00:00,13.32,13.33,13.29,13.29,148000.0,13.32,13.33,13.29,13.29,148000.0
2007-10-05 11:30:00,13.29,13.32,13.27,13.32,97000.0,13.29,13.32,13.27,13.32,97000.0
2007-10-05 12:00:00,13.33,13.38,13.32,13.35,472000.0,13.33,13.38,13.32,13.35,472000.0
2007-10-05 12:30:00,13.35,13.4,13.27,13.32,981000.0,13.35,13.4,13.27,13.32,981000.0
2007-10-05 13:00:00,13.29,13.33,13.29,13.29,146000.0,13.29,13.33,13.29,13.29,146000.0
2007-10-05 13:30:00,13.29,13.31,13.29,13.3,93000.0,13.29,13.31,13.29,13.3,93000.0
2007-10-05 14:00:00,13.3,13.31,13.28,13.29,275000.0,13.3,13.31,13.28,13.29,275000.0
2007-10-05 14:30:00,13.29,13.31,13.28,13.29,180000.0,13.29,13.31,13.28,13.29,180000.0
2007-10-05 15:00:00,13.3,13.31,13.28,13.29,163000.0,13.3,13.31,13.28,13.29,163000.0
2007-10-05 15:30:00,13.3,13.3,13.29,13.29,296000.0,13.3,13.3,13.29,13.29,296000.0
2007-10-08 09:30:00,13.22,13.26,13.2,13.2,646000.0,13.22,13.26,13.2,13.2,646000.0
2007-10-08 10:00:00,13.21,13.26,13.19,13.25,179000.0,13.21,13.26,13.19,13.25,179000.0
2007-10-08 10:30:00,13.25,13.25,13.2,13.2,85000.0,13.25,13.25,13.2,13.2,85000.0
2007-10-08 11:00:00,13.2,13.21,13.18,13.21,187000.0,13.2,13.21,13.18,13.21,187000.0
2007-10-08 11:30:00,13.2,13.21,13.13,13.17,170000.0,13.2,13.21,13.13,13.17,170000.0
2007-10-08 12:00:00,13.16,13.22,13.16,13.17,100000.0,13.16,13.22,13.16,13.17,100000.0
2007-10-08 12:30:00,13.18,13.2,13.17,13.2,52000.0,13.18,13.2,13.17,13.2,52000.0
2007-10-08 13:00:00,13.19,13.21,13.16,13.16,99000.0,13.19,13.21,13.16,13.16,99000.0
2007-10-08 13:30:00,13.16,13.18,13.16,13.17,61000.0,13.16,13.18,13.16,13.17,61000.0
2007-10-08 14:00:00,13.16,13.18,13.16,13.17,31000.0,13.16,13.18,13.16,13.17,31000.0
2007-10-08 14:30:00,13.17,13.18,13.17,13.17,38000.0,13.17,13.18,13.17,13.17,38000.0
2007-10-08 15:00:00,13.17,13.18,13.17,13.17,47000.0,13.17,13.18,13.17,13.17,47000.0
2007-10-08 15:30:00,13.18,13.19,13.17,13.19,106000.0,13.18,13.19,13.17,13.19,106000.0
2007-10-09 09:30:00,13.28,13.46,13.26,13.4,841000.0,13.28,13.46,13.26,13.4,841000.0
2007-10-09 10:00:00,13.4,13.42,13.37,13.39,258000.0,13.4,13.42,13.37,13.39,258000.0
2007-10-09 10:30:00,13.39,13.49,13.39,13.48,397000.0,13.39,13.49,13.39,13.48,397000.0
2007-10-09 11:00:00,13.47,13.48,13.39,13.4,179000.0,13.47,13.48,13.39,13.4,179000.0
2007-10-09 11:30:00,13.4,13.4,13.35,13.36,110000.0,13.4,13.4,13.35,13.36,110000.0
2007-10-09 12:00:00,13.36,13.42,13.35,13.41,109000.0,13.36,13.42,13.35,13.41,109000.0
2007-10-09 12:30:00,13.41,13.41,13.37,13.39,46000.0,13.41,13.41,13.37,13.39,46000.0
2007-10-09 13:00:00,13.39,13.4,13.35,13.38,63000.0,13.39,13.4,13.35,13.38,63000.0
2007-10-09 13:30:00,13.37,13.38,13.36,13.37,35000.0,13.37,13.38,13.36,13.37,35000.0
2007-10-09 14:00:00,13.36,13.39,13.36,13.36,246000.0,13.36,13.39,13.36,13.36,246000.0
2007-10-09 14:30:00,13.36,13.4,13.36,13.39,113000.0,13.36,13.4,13.36,13.39,113000.0
2007-10-09 15:00:00,13.38,13.38,13.37,13.38,73000.0,13.38,13.38,13.37,13.38,73000.0
2007-10-09 15:30:00,13.38,13.4,13.37,13.4,164000.0,13.38,13.4,13.37,13.4,164000.0
2007-10-10 09:30:00,13.54,13.55,13.5,13.52,208000.0,13.54,13.55,13.5,13.52,208000.0
2007-10-10 10:00:00,13.5,13.55,13.49,13.54,186000.0,13.5,13.55,13.49,13.54,186000.0
2007-10-10 10:30:00,13.54,13.56,13.51,13.55,183000.0,13.54,13.56,13.51,13.55,183000.0
2007-10-10 11:00:00,13.54,13.54,13.5,13.54,163000.0,13.54,13.54,13.5,13.54,163000.0
2007-10-10 11:30:00,13.53,13.54,13.5,13.51,146000.0,13.53,13.54,13.5,13.51,146000.0
2007-10-10 12:00:00,13.53,13.54,13.47,13.48,144000.0,13.53,13.54,13.47,13.48,144000.0
2007-10-10 12:30:00,13.47,13.52,13.47,13.51,159000.0,13.47,13.52,13.47,13.51,159000.0
2007-10-10 13:00:00,13.51,13.51,13.47,13.47,37000.0,13.51,13.51,13.47,13.47,37000.0
2007-10-10 13:30:00,13.48,13.5,13.46,13.46,124000.0,13.48,13.5,13.46,13.46,124000.0
2007-10-10 14:00:00,13.46,13.48,13.45,13.47,136000.0,13.46,13.48,13.45,13.47,136000.0
2007-10-10 14:30:00,13.48,13.48,13.46,13.47,30000.0,13.48,13.48,13.46,13.47,30000.0
2007-10-10 15:00:00,13.47,13.49,13.46,13.49,90000.0,13.47,13.49,13.46,13.49,90000.0
2007-10-10 15:30:00,13.48,13.49,13.46,13.49,114000.0,13.48,13.49,13.46,13.49,114000.0
2007-10-11 09:30:00,13.59,13.61,13.55,13.58,393000.0,13.59,13.61,13.55,13.58,393000.0
2007-10-11 10:00:00,13.58,13.75,13.58,13.69,977000.0,13.58,13.75,13.58,13.69,977000.0
2007-10-11 10:30:00,13.69,13.71,13.66,13.68,728000.0,13.69,13.71,13.66,13.68,728000.0
2007-10-11 11:00:00,13.69,13.72,13.67,13.71,227000.0,13.69,13.72,13.67,13.71,227000.0
2007-10-11 11:30:00,13.72,13.72,13.66,13.72,154000.0,13.72,13.72,13.66,13.72,154000.0
2007-10-11 12:00:00,13.72,13.75,13.71,13.73,214000.0,13.72,13.75,13.71,13.73,214000.0
2007-10-11 12:30:00,13.73,13.82,13.73,13.79,647000.0,13.73,13.82,13.73,13.79,647000.0
2007-10-11 13:00:00,13.79,13.8,13.75,13.77,224000.0,13.79,13.8,13.75,13.77,224000.0
2007-10-11 13:30:00,13.78,13.78,13.77,13.77,67000.0,13.78,13.78,13.77,13.77,67000.0
2007-10-11 14:00:00,13.78,13.78,13.71,13.72,402000.0,13.78,13.78,13.71,13.72,402000.0
2007-10-11 14:30:00,13.72,13.74,13.69,13.69,366000.0,13.72,13.74,13.69,13.69,366000.0
2007-10-11 15:00:00,13.71,13.71,13.58,13.61,434000.0,13.71,13.71,13.58,13.61,434000.0
2007-10-11 15:30:00,13.6,13.66,13.59,13.64,277000.0,13.6,13.66,13.59,13.64,277000.0
2007-10-12 09:30:00,13.71,13.74,13.68,13.71,512000.0,13.71,13.74,13.68,13.71,512000.0
2007-10-12 10:00:00,13.7,13.74,13.67,13.71,353000.0,13.7,13.74,13.67,13.71,353000.0
2007-10-12 10:30:00,13.71,13.71,13.63,13.69,225000.0,13.71,13.71,13.63,13.69,225000.0
2007-10-12 11:00:00,13.7,13.71,13.65,13.67,224000.0,13.7,13.71,13.65,13.67,224000.0
2007-10-12 11:30:00,13.67,13.7,13.65,13.7,127000.0,13.67,13.7,13.65,13.7,127000.0
2007-10-12 12:00:00,13.7,13.75,13.69,13.74,183000.0,13.7,13.75,13.69,13.74,183000.0
2007-10-12 12:30:00,13.72,13.73,13.7,13.73,66000.0,13.72,13.73,13.7,13.73,66000.0
2007-10-12 13:00:00,13.72,13.73,13.68,13.7,98000.0,13.72,13.73,13.68,13.7,98000.0
2007-10-12 13:30:00,13.7,13.71,13.68,13.69,38000.0,13.7,13.71,13.68,13.69,38000.0
2007-10-12 14:00:00,13.7,13.7,13.69,13.7,64000.0,13.7,13.7,13.69,13.7,64000.0
2007-10-12 14:30:00,13.69,13.71,13.69,13.7,41000.0,13.69,13.71,13.69,13.7,41000.0
2007-10-12 15:00:00,13.7,13.72,13.69,13.72,64000.0,13.7,13.72,13.69,13.72,64000.0
2007-10-12 15:30:00,13.72,13.74,13.71,13.71,71000.0,13.72,13.74,13.71,13.71,71000.0
2007-10-15 09:30:00,13.87,13.91,13.87,13.87,489000.0,13.87,13.91,13.87,13.87,489000.0
2007-10-15 10:00:00,13.87,13.91,13.86,13.88,315000.0,13.87,13.91,13.86,13.88,315000.0
2007-10-15 10:30:00,13.88,13.88,13.83,13.83,138000.0,13.88,13.88,13.83,13.83,138000.0
2007-10-15 11:00:00,13.83,13.85,13.74,13.77,249000.0,13.83,13.85,13.74,13.77,249000.0
2007-10-15 11:30:00,13.76,13.78,13.72,13.74,246000.0,13.76,13.78,13.72,13.74,246000.0
2007-10-15 12:00:00,13.73,13.78,13.72,13.76,168000.0,13.73,13.78,13.72,13.76,168000.0
2007-10-15 12:30:00,13.76,13.78,13.71,13.73,361000.0,13.76,13.78,13.71,13.73,361000.0
2007-10-15 13:00:00,13.74,13.74,13.65,13.68,610000.0,13.74,13.74,13.65,13.68,610000.0
2007-10-15 13:30:00,13.68,13.71,13.67,13.7,76000.0,13.68,13.71,13.67,13.7,76000.0
2007-10-15 14:00:00,13.7,13.71,13.69,13.71,100000.0,13.7,13.71,13.69,13.71,100000.0
2007-10-15 14:30:00,13.71,13.74,13.71,13.71,80000.0,13.71,13.74,13.71,13.71,80000.0
2007-10-15 15:00:00,13.71,13.74,13.71,13.74,136000.0,13.71,13.74,13.71,13.74,136000.0
2007-10-15 15:30:00,13.74,13.75,13.68,13.7,389000.0,13.74,13.75,13.68,13.7,389000.0
2007-10-16 09:30:00,13.7,13.72,13.56,13.59,1117000.0,13.7,13.72,13.56,13.59,1117000.0
2007-10-16 10:00:00,13.6,13.61,13.48,13.5,415000.0,13.6,13.61,13.48,13.5,415000.0
2007-10-16 10:30:00,13.5,13.54,13.49,13.52,220000.0,13.5,13.54,13.49,13.52,220000.0
2007-10-16 11:00:00,13.52,13.57,13.51,13.57,309000.0,13.52,13.57,13.51,13.57,309000.0
2007-10-16 11:30:00,13.58,13.6,13.52,13.54,253000.0,13.58,13.6,13.52,13.54,253000.0
2007-10-16 12:00:00,13.55,13.55,13.5,13.51,138000.0,13.55,13.55,13.5,13.51,138000.0
2007-10-16 12:30:00,13.51,13.52,13.47,13.52,259000.0,13.51,13.52,13.47,13.52,259000.0
2007-10-16 13:00:00,13.52,13.53,13.47,13.47,118000.0,13.52,13.53,13.47,13.47,118000.0
2007-10-16 13:30:00,13.48,13.49,13.48,13.48,45000.0,13.48,13.49,13.48,13.48,45000.0
2007-10-16 14:00:00,13.48,13.49,13.48,13.48,42000.0,13.48,13.49,13.48,13.48,42000.0
2007-10-16 14:30:00,13.49,13.5,13.48,13.5,71000.0,13.49,13.5,13.48,13.5,71000.0
2007-10-16 15:00:00,13.49,13.5,13.47,13.49,166000.0,13.49,13.5,13.47,13.49,166000.0
2007-10-16 15:30:00,13.49,13.52,13.49,13.5,183000.0,13.49,13.52,13.49,13.5,183000.0
2007-10-17 09:30:00,13.69,13.73,13.68,13.69,469000.0,13.69,13.73,13.68,13.69,469000.0
2007-10-17 10:00:00,13.68,13.71,13.59,13.59,376000.0,13.68,13.71,13.59,13.59,376000.0
2007-10-17 10:30:00,13.59,13.62,13.5,13.5,402000.0,13.59,13.62,13.5,13.5,402000.0
2007-10-17 11:00:00,13.49,13.58,13.49,13.54,268000.0,13.49,13.58,13.49,13.54,268000.0
2007-10-17 11:30:00,13.54,13.63,13.53,13.59,186000.0,13.54,13.63,13.53,13.59,186000.0
2007-10-17 12:00:00,13.59,13.61,13.55,13.55,54000.0,13.59,13.61,13.55,13.55,54000.0
2007-10-17 12:30:00,13.54,13.59,13.53,13.55,105000.0,13.54,13.59,13.53,13.55,105000.0
2007-10-17 13:00:00,13.55,13.58,13.52,13.58,184000.0,13.55,13.58,13.52,13.58,184000.0
2007-10-17 13:30:00,13.58,13.58,13.54,13.54,68000.0,13.58,13.58,13.54,13.54,68000.0
2007-10-17 14:00:00,13.54,13.54,13.51,13.51,139000.0,13.54,13.54,13.51,13.51,139000.0
2007-10-17 14:30:00,13.51,13.51,13.47,13.5,277000.0,13.51,13.51,13.47,13.5,277000.0
2007-10-17 15:00:00,13.49,13.53,13.49,13.52,63000.0,13.49,13.53,13.49,13.52,63000.0
2007-10-17 15:30:00,13.53,13.53,13.51,13.52,139000.0,13.53,13.53,13.51,13.52,139000.0
2007-10-18 09:30:00,13.63,13.7,13.62,13.69,324000.0,13.63,13.7,13.62,13.69,324000.0
2007-10-18 10:00:00,13.7,13.71,13.67,13.7,250000.0,13.7,13.71,13.67,13.7,250000.0
2007-10-18 10:30:00,13.69,13.69,13.63,13.66,370000.0,13.69,13.69,13.63,13.66,370000.0
2007-10-18 11:00:00,13.66,13.67,13.63,13.64,127000.0,13.66,13.67,13.63,13.64,127000.0
2007-10-18 11:30:00,13.64,13.67,13.63,13.67,117000.0,13.64,13.67,13.63,13.67,117000.0
2007-10-18 12:00:00,13.66,13.66,13.64,13.65,84000.0,13.66,13.66,13.64,13.65,84000.0
2007-10-18 12:30:00,13.64,13.65,13.62,13.62,87000.0,13.64,13.65,13.62,13.62,87000.0
2007-10-18 13:00:00,13.62,13.64,13.61,13.63,78000.0,13.62,13.64,13.61,13.63,78000.0
2007-10-18 13:30:00,13.63,13.65,13.63,13.64,65000.0,13.63,13.65,13.63,13.64,65000.0
2007-10-18 14:00:00,13.64,13.67,13.64,13.67,87000.0,13.64,13.67,13.64,13.67,87000.0
2007-10-18 14:30:00,13.66,13.68,13.66,13.68,102000.0,13.66,13.68,13.66,13.68,102000.0
2007-10-18 15:00:00,13.68,13.68,13.65,13.67,86000.0,13.68,13.68,13.65,13.67,86000.0
2007-10-18 15:30:00,13.66,13.68,13.66,13.68,127000.0,13.66,13.68,13.66,13.68,127000.0
2007-10-19 09:30:00,13.75,13.76,13.59,13.59,546000.0,13.75,13.76,13.59,13.59,546000.0
2007-10-19 10:00:00,13.6,13.63,13.45,13.52,678000.0,13.6,13.63,13.45,13.52,678000.0
2007-10-19 10:30:00,13.52,13.52,13.12,13.28,1845000.0,13.52,13.52,13.12,13.28,1845000.0
2007-10-19 11:00:00,13.27,13.41,13.27,13.41,417000.0,13.27,13.41,13.27,13.41,417000.0
2007-10-19 11:30:00,13.4,13.47,13.31,13.44,614000.0,13.4,13.47,13.31,13.44,614000.0
2007-10-19 12:00:00,13.45,13.48,13.42,13.46,381000.0,13.45,13.48,13.42,13.46,381000.0
2007-10-19 12:30:00,13.46,13.54,13.45,13.51,218000.0,13.46,13.54,13.45,13.51,218000.0
2007-10-19 13:00:00,13.5,13.5,13.42,13.42,195000.0,13.5,13.5,13.42,13.42,195000.0
2007-10-19 13:30:00,13.45,13.48,13.45,13.48,71000.0,13.45,13.48,13.45,13.48,71000.0
2007-10-19 14:00:00,13.48,13.48,13.44,13.46,79000.0,13.48,13.48,13.44,13.46,79000.0
2007-10-19 14:30:00,13.44,13.44,13.41,13.41,85000.0,13.44,13.44,13.41,13.41,85000.0
2007-10-19 15:00:00,13.4,13.46,13.4,13.43,229000.0,13.4,13.46,13.4,13.43,229000.0
2007-10-19 15:30:00,13.42,13.46,13.4,13.45,170000.0,13.42,13.46,13.4,13.45,170000.0
2007-10-22 09:30:00,13.29,13.41,13.27,13.36,890000.0,13.29,13.41,13.27,13.36,890000.0
2007-10-22 10:00:00,13.37,13.41,13.35,13.35,244000.0,13.37,13.41,13.35,13.35,244000.0
2007-10-22 10:30:00,13.34,13.38,13.26,13.26,262000.0,13.34,13.38,13.26,13.26,262000.0
2007-10-22 11:00:00,13.27,13.35,13.27,13.34,259000.0,13.27,13.35,13.27,13.34,259000.0
2007-10-22 11:30:00,13.32,13.35,13.28,13.32,137000.0,13.32,13.35,13.28,13.32,137000.0
2007-10-22 12:00:00,13.33,13.34,13.28,13.28,202000.0,13.33,13.34,13.28,13.28,202000.0
2007-10-22 12:30:00,13.29,13.38,13.29,13.35,114000.0,13.29,13.38,13.29,13.35,114000.0
2007-10-22 13:00:00,13.35,13.4,13.34,13.39,151000.0,13.35,13.4,13.34,13.39,151000.0
2007-10-22 13:30:00,13.4,13.41,13.39,13.39,114000.0,13.4,13.41,13.39,13.39,114000.0
2007-10-22 14:00:00,13.37,13.4,13.37,13.38,93000.0,13.37,13.4,13.37,13.38,93000.0
2007-10-22 14:30:00,13.38,13.39,13.36,13.36,26000.0,13.38,13.39,13.36,13.36,26000.0
2007-10-22 15:00:00,13.36,13.36,13.33,13.34,50000.0,13.36,13.36,13.33,13.34,50000.0
2007-10-22 15:30:00,13.34,13.37,13.34,13.35,88000.0,13.34,13.37,13.34,13.35,88000.0
2007-10-23 09:30:00,13.49,13.55,13.44,13.45,363000.0,13.49,13.55,13.44,13.45,363000.0
2007-10-23 10:00:00,13.42,13.49,13.42,13.46,160000.0,13.42,13.49,13.42,13.46,160000.0
2007-10-23 10:30:00,13.45,13.46,13.4,13.42,117000.0,13.45,13.46,13.4,13.42,117000.0
2007-10-23 11:00:00,13.42,13.47,13.39,13.39,147000.0,13.42,13.47,13.39,13.39,147000.0
2007-10-23 11:30:00,13.4,13.47,13.4,13.45,133000.0,13.4,13.47,13.4,13.45,133000.0
2007-10-23 12:00:00,13.46,13.46,13.43,13.44,174000.0,13.46,13.46,13.43,13.44,174000.0
2007-10-23 12:30:00,13.44,13.47,13.42,13.45,103000.0,13.44,13.47,13.42,13.45,103000.0
2007-10-23 13:00:00,13.45,13.48,13.43,13.47,216000.0,13.45,13.48,13.43,13.47,216000.0
2007-10-23 13:30:00,13.46,13.48,13.46,13.46,44000.0,13.46,13.48,13.46,13.46,44000.0
2007-10-23 14:00:00,13.48,13.51,13.48,13.49,144000.0,13.48,13.51,13.48,13.49,144000.0
2007-10-23 14:30:00,13.49,13.49,13.48,13.48,32000.0,13.49,13.49,13.48,13.48,32000.0
2007-10-23 15:00:00,13.48,13.49,13.47,13.48,53000.0,13.48,13.49,13.47,13.48,53000.0
2007-10-23 15:30:00,13.49,13.51,13.48,13.49,253000.0,13.49,13.51,13.48,13.49,253000.0
2007-10-24 09:30:00,13.43,13.46,13.42,13.43,169000.0,13.43,13.46,13.42,13.43,169000.0
2007-10-24 10:00:00,13.43,13.45,13.36,13.39,314000.0,13.43,13.45,13.36,13.39,314000.0
2007-10-24 10:30:00,13.39,13.46,13.38,13.4,402000.0,13.39,13.46,13.38,13.4,402000.0
2007-10-24 11:00:00,13.39,13.41,13.32,13.36,169000.0,13.39,13.41,13.32,13.36,169000.0
2007-10-24 11:30:00,13.36,13.4,13.35,13.37,228000.0,13.36,13.4,13.35,13.37,228000.0
2007-10-24 12:00:00,13.37,13.43,13.36,13.41,167000.0,13.37,13.43,13.36,13.41,167000.0
2007-10-24 12:30:00,13.42,13.46,13.4,13.43,95000.0,13.42,13.46,13.4,13.43,95000.0
2007-10-24 13:00:00,13.43,13.44,13.4,13.44,148000.0,13.43,13.44,13.4,13.44,148000.0
2007-10-24 13:30:00,13.43,13.44,13.43,13.43,38000.0,13.43,13.44,13.43,13.43,38000.0
2007-10-24 14:00:00,13.41,13.42,13.39,13.41,153000.0,13.41,13.42,13.39,13.41,153000.0
2007-10-24 14:30:00,13.41,13.46,13.41,13.46,72000.0,13.41,13.46,13.41,13.46,72000.0
2007-10-24 15:00:00,13.46,13.53,13.46,13.53,316000.0,13.46,13.53,13.46,13.53,316000.0
2007-10-24 15:30:00,13.52,13.53,13.48,13.52,334000.0,13.52,13.53,13.48,13.52,334000.0
2007-10-25 09:30:00,13.73,13.78,13.68,13.71,623000.0,13.73,13.78,13.68,13.71,623000.0
2007-10-25 10:00:00,13.72,13.87,13.69,13.84,769000.0,13.72,13.87,13.69,13.84,769000.0
2007-10-25 10:30:00,13.85,13.85,13.8,13.81,266000.0,13.85,13.85,13.8,13.81,266000.0
2007-10-25 11:00:00,13.81,13.84,13.8,13.83,866000.0,13.81,13.84,13.8,13.83,866000.0
2007-10-25 11:30:00,13.83,13.91,13.83,13.88,616000.0,13.83,13.91,13.83,13.88,616000.0
2007-10-25 12:00:00,13.88,13.89,13.81,13.84,392000.0,13.88,13.89,13.81,13.84,392000.0
2007-10-25 12:30:00,13.83,13.84,13.8,13.81,171000.0,13.83,13.84,13.8,13.81,171000.0
2007-10-25 13:00:00,13.8,13.82,13.73,13.77,504000.0,13.8,13.82,13.73,13.77,504000.0
2007-10-25 13:30:00,13.78,13.81,13.77,13.79,179000.0,13.78,13.81,13.77,13.79,179000.0
2007-10-25 14:00:00,13.78,13.8,13.78,13.8,208000.0,13.78,13.8,13.78,13.8,208000.0
2007-10-25 14:30:00,13.8,13.8,13.78,13.79,131000.0,13.8,13.8,13.78,13.79,131000.0
2007-10-25 15:00:00,13.79,13.81,13.79,13.81,176000.0,13.79,13.81,13.79,13.81,176000.0
2007-10-25 15:30:00,13.81,13.81,13.79,13.8,110000.0,13.81,13.81,13.79,13.8,110000.0
2007-10-26 09:30:00,13.98,14.1,13.98,14.08,1202000.0,13.98,14.1,13.98,14.08,1202000.0
2007-10-26 10:00:00,14.07,14.08,14.03,14.05,439000.0,14.07,14.08,14.03,14.05,439000.0
2007-10-26 10:30:00,14.06,14.08,14.01,14.07,661000.0,14.06,14.08,14.01,14.07,661000.0
2007-10-26 11:00:00,14.07,14.09,14.06,14.07,252000.0,14.07,14.09,14.06,14.07,252000.0
2007-10-26 11:30:00,14.08,14.11,14.06,14.11,267000.0,14.08,14.11,14.06,14.11,267000.0
2007-10-26 12:00:00,14.11,14.14,14.06,14.06,415000.0,14.11,14.14,14.06,14.06,415000.0
2007-10-26 12:30:00,14.07,14.11,14.06,14.08,253000.0,14.07,14.11,14.06,14.08,253000.0
2007-10-26 13:00:00,14.09,14.14,14.06,14.12,303000.0,14.09,14.14,14.06,14.12,303000.0
2007-10-26 13:30:00,14.13,14.14,14.1,14.13,238000.0,14.13,14.14,14.1,14.13,238000.0
2007-10-26 14:00:00,14.13,14.14,14.1,14.12,189000.0,14.13,14.14,14.1,14.12,189000.0
2007-10-26 14:30:00,14.11,14.13,14.11,14.13,777000.0,14.11,14.13,14.11,14.13,777000.0
2007-10-26 15:00:00,14.13,14.13,14.12,14.12,198000.0,14.13,14.13,14.12,14.12,198000.0
2007-10-26 15:30:00,14.13,14.15,14.12,14.15,259000.0,14.13,14.15,14.12,14.15,259000.0
2007-10-29 09:30:00,14.26,14.33,14.25,14.25,650000.0,14.26,14.33,14.25,14.25,650000.0
2007-10-29 10:00:00,14.25,14.29,14.23,14.29,411000.0,14.25,14.29,14.23,14.29,411000.0
2007-10-29 10:30:00,14.28,14.29,14.13,14.14,699000.0,14.28,14.29,14.13,14.14,699000.0
2007-10-29 11:00:00,14.15,14.21,14.13,14.2,424000.0,14.15,14.21,14.13,14.2,424000.0
2007-10-29 11:30:00,14.2,14.3,14.19,14.26,692000.0,14.2,14.3,14.19,14.26,692000.0
2007-10-29 12:00:00,14.27,14.28,14.22,14.25,361000.0,14.27,14.28,14.22,14.25,361000.0
2007-10-29 12:30:00,14.26,14.27,14.21,14.24,338000.0,14.26,14.27,14.21,14.24,338000.0
2007-10-29 13:00:00,14.22,14.28,14.21,14.28,200000.0,14.22,14.28,14.21,14.28,200000.0
2007-10-29 13:30:00,14.27,14.28,14.26,14.28,146000.0,14.27,14.28,14.26,14.28,146000.0
2007-10-29 14:00:00,14.28,14.32,14.28,14.32,247000.0,14.28,14.32,14.28,14.32,247000.0
2007-10-29 14:30:00,14.33,14.33,14.3,14.3,373000.0,14.33,14.33,14.3,14.3,373000.0
2007-10-29 15:00:00,14.31,14.35,14.31,14.34,361000.0,14.31,14.35,14.31,14.34,361000.0
2007-10-29 15:30:00,14.34,14.38,14.33,14.36,335000.0,14.34,14.38,14.33,14.36,335000.0
2007-10-30 09:30:00,14.11,14.14,14.04,14.12,1044000.0,14.11,14.14,14.04,14.12,1044000.0
2007-10-30 10:00:00,14.13,14.2,14.12,14.17,426000.0,14.13,14.2,14.12,14.17,426000.0
2007-10-30 10:30:00,14.17,14.23,14.15,14.17,293000.0,14.17,14.23,14.15,14.17,293000.0
2007-10-30 11:00:00,14.17,14.19,14.16,14.17,161000.0,14.17,14.19,14.16,14.17,161000.0
2007-10-30 11:30:00,14.17,14.2,14.17,14.18,113000.0,14.17,14.2,14.17,14.18,113000.0
2007-10-30 12:00:00,14.19,14.19,14.15,14.16,179000.0,14.19,14.19,14.15,14.16,179000.0
2007-10-30 12:30:00,14.17,14.18,14.12,14.16,213000.0,14.17,14.18,14.12,14.16,213000.0
2007-10-30 13:00:00,14.16,14.18,14.15,14.18,143000.0,14.16,14.18,14.15,14.18,143000.0
2007-10-30 13:30:00,14.18,14.18,14.16,14.17,115000.0,14.18,14.18,14.16,14.17,115000.0
2007-10-30 14:00:00,14.17,14.18,14.09,14.1,365000.0,14.17,14.18,14.09,14.1,365000.0
2007-10-30 14:30:00,14.1,14.12,14.07,14.1,409000.0,14.1,14.12,14.07,14.1,409000.0
2007-10-30 15:00:00,14.11,14.13,14.11,14.12,237000.0,14.11,14.13,14.11,14.12,237000.0
2007-10-30 15:30:00,14.12,14.13,14.11,14.11,501000.0,14.12,14.13,14.11,14.11,501000.0
2007-10-31 09:30:00,14.26,14.28,14.2,14.21,1012000.0,14.26,14.28,14.2,14.21,1012000.0
2007-10-31 10:00:00,14.21,14.25,14.2,14.25,525000.0,14.21,14.25,14.2,14.25,525000.0
2007-10-31 10:30:00,14.25,14.37,14.24,14.3,1428000.0,14.25,14.37,14.24,14.3,1428000.0
2007-10-31 11:00:00,14.3,14.38,14.29,14.37,860000.0,14.3,14.38,14.29,14.37,860000.0
2007-10-31 11:30:00,14.37,14.38,14.31,14.32,434000.0,14.37,14.38,14.31,14.32,434000.0
2007-10-31 12:00:00,14.32,14.33,14.28,14.28,675000.0,14.32,14.33,14.28,14.28,675000.0
2007-10-31 12:30:00,14.27,14.32,14.27,14.27,373000.0,14.27,14.32,14.27,14.27,373000.0
2007-10-31 13:00:00,14.27,14.32,14.25,14.31,480000.0,14.27,14.32,14.25,14.31,480000.0
2007-10-31 13:30:00,14.3,14.32,14.26,14.27,339000.0,14.3,14.32,14.26,14.27,339000.0
2007-10-31 14:00:00,14.27,14.31,14.12,14.26,744000.0,14.27,14.31,14.12,14.26,744000.0
2007-10-31 14:30:00,14.25,14.44,14.23,14.42,785000.0,14.25,14.44,14.23,14.42,785000.0
2007-10-31 15:00:00,14.43,14.44,14.3,14.35,461000.0,14.43,14.44,14.3,14.35,461000.0
2007-10-31 15:30:00,14.33,14.38,14.32,14.38,406000.0,14.33,14.38,14.32,14.38,406000.0
2007-11-01 09:30:00,14.02,14.02,13.82,13.92,2086000.0,14.02,14.02,13.82,13.92,2086000.0
2007-11-01 10:00:00,13.93,13.99,13.85,13.97,970000.0,13.93,13.99,13.85,13.97,970000.0
2007-11-01 10:30:00,13.98,14.16,13.98,14.08,721000.0,13.98,14.16,13.98,14.08,721000.0
2007-11-01 11:00:00,14.1,14.12,14.03,14.1,333000.0,14.1,14.12,14.03,14.1,333000.0
2007-11-01 11:30:00,14.09,14.09,13.97,14.03,415000.0,14.09,14.09,13.97,14.03,415000.0
2007-11-01 12:00:00,14.04,14.15,14.04,14.14,551000.0,14.04,14.15,14.04,14.14,551000.0
2007-11-01 12:30:00,14.14,14.15,14.07,14.12,199000.0,14.14,14.15,14.07,14.12,199000.0
2007-11-01 13:00:00,14.11,14.18,14.11,14.16,274000.0,14.11,14.18,14.11,14.16,274000.0
2007-11-01 13:30:00,14.16,14.16,14.01,14.02,232000.0,14.16,14.16,14.01,14.02,232000.0
2007-11-01 14:00:00,14.02,14.12,14.0,14.07,448000.0,14.02,14.12,14.0,14.07,448000.0
2007-11-01 14:30:00,14.06,14.09,14.04,14.09,90000.0,14.06,14.09,14.04,14.09,90000.0
2007-11-01 15:00:00,14.09,14.13,14.03,14.03,411000.0,14.09,14.13,14.03,14.03,411000.0
2007-11-01 15:30:00,14.04,14.06,14.0,14.04,265000.0,14.04,14.06,14.0,14.04,265000.0
2007-11-02 09:30:00,14.15,14.18,13.99,14.07,674000.0,14.15,14.18,13.99,14.07,674000.0
2007-11-02 10:00:00,14.05,14.12,13.98,14.11,451000.0,14.05,14.12,13.98,14.11,451000.0
2007-11-02 10:30:00,14.12,14.15,14.1,14.15,438000.0,14.12,14.15,14.1,14.15,438000.0
2007-11-02 11:00:00,14.15,14.17,14.11,14.11,285000.0,14.15,14.17,14.11,14.11,285000.0
2007-11-02 11:30:00,14.1,14.14,14.1,14.12,183000.0,14.1,14.14,14.1,14.12,183000.0
2007-11-02 12:00:00,14.13,14.25,14.11,14.25,542000.0,14.13,14.25,14.11,14.25,542000.0
2007-11-02 12:30:00,14.26,14.35,14.24,14.32,621000.0,14.26,14.35,14.24,14.32,621000.0
2007-11-02 13:00:00,14.31,14.56,14.3,14.54,803000.0,14.31,14.56,14.3,14.54,803000.0
2007-11-02 13:30:00,14.54,14.57,14.47,14.51,564000.0,14.54,14.57,14.47,14.51,564000.0
2007-11-02 14:00:00,14.51,14.58,14.51,14.55,385000.0,14.51,14.58,14.51,14.55,385000.0
2007-11-02 14:30:00,14.54,14.55,14.46,14.47,335000.0,14.54,14.55,14.46,14.47,335000.0
2007-11-02 15:00:00,14.5,14.5,14.47,14.48,281000.0,14.5,14.5,14.47,14.48,281000.0
2007-11-02 15:30:00,14.48,14.54,14.47,14.53,770000.0,14.48,14.54,14.47,14.53,770000.0
2007-11-05 09:30:00,14.45,14.49,14.39,14.45,959000.0,14.45,14.49,14.39,14.45,959000.0
2007-11-05 10:00:00,14.44,14.47,14.42,14.42,340000.0,14.44,14.47,14.42,14.42,340000.0
2007-11-05 10:30:00,14.43,14.47,14.43,14.46,283000.0,14.43,14.47,14.43,14.46,283000.0
2007-11-05 11:00:00,14.45,14.49,14.44,14.46,389000.0,14.45,14.49,14.44,14.46,389000.0
2007-11-05 11:30:00,14.46,14.48,14.43,14.47,166000.0,14.46,14.48,14.43,14.47,166000.0
2007-11-05 12:00:00,14.5,14.73,14.5,14.68,926000.0,14.5,14.73,14.5,14.68,926000.0
2007-11-05 12:30:00,14.67,14.71,14.64,14.68,536000.0,14.67,14.71,14.64,14.68,536000.0
2007-11-05 13:00:00,14.68,14.68,14.58,14.61,419000.0,14.68,14.68,14.58,14.61,419000.0
2007-11-05 13:30:00,14.6,14.63,14.55,14.58,531000.0,14.6,14.63,14.55,14.58,531000.0
2007-11-05 14:00:00,14.57,14.61,14.51,14.51,553000.0,14.57,14.61,14.51,14.51,553000.0
2007-11-05 14:30:00,14.52,14.57,14.52,14.55,270000.0,14.52,14.57,14.52,14.55,270000.0
2007-11-05 15:00:00,14.54,14.61,14.54,14.61,281000.0,14.54,14.61,14.54,14.61,281000.0
2007-11-05 15:30:00,14.61,14.63,14.6,14.62,307000.0,14.61,14.63,14.6,14.62,307000.0
2007-11-06 09:30:00,15.2,15.2,15.09,15.12,1943000.0,15.2,15.2,15.09,15.12,1943000.0
2007-11-06 10:00:00,15.12,15.23,15.1,15.2,1026000.0,15.12,15.23,15.1,15.2,1026000.0
2007-11-06 10:30:00,15.2,15.34,15.18,15.29,1318000.0,15.2,15.34,15.18,15.29,1318000.0
2007-11-06 11:00:00,15.29,15.34,15.23,15.26,987000.0,15.29,15.34,15.23,15.26,987000.0
2007-11-06 11:30:00,15.26,15.28,15.21,15.27,724000.0,15.26,15.28,15.21,15.27,724000.0
2007-11-06 12:00:00,15.27,15.29,15.23,15.23,698000.0,15.27,15.29,15.23,15.23,698000.0
2007-11-06 12:30:00,15.25,15.26,15.1,15.21,1047000.0,15.25,15.26,15.1,15.21,1047000.0
2007-11-06 13:00:00,15.21,15.24,15.17,15.18,537000.0,15.21,15.24,15.17,15.18,537000.0
2007-11-06 13:30:00,15.18,15.22,15.11,15.19,592000.0,15.18,15.22,15.11,15.19,592000.0
2007-11-06 14:00:00,15.19,15.26,15.17,15.24,750000.0,15.19,15.26,15.17,15.24,750000.0
2007-11-06 14:30:00,15.24,15.26,15.24,15.26,447000.0,15.24,15.26,15.24,15.26,447000.0
2007-11-06 15:00:00,15.26,15.3,15.24,15.28,443000.0,15.26,15.3,15.24,15.28,443000.0
2007-11-06 15:30:00,15.28,15.32,15.27,15.31,543000.0,15.28,15.32,15.27,15.31,543000.0
2007-11-07 09:30:00,15.37,15.45,15.19,15.44,3856000.0,15.37,15.45,15.19,15.44,3856000.0
2007-11-07 10:00:00,15.44,15.49,15.37,15.38,1775000.0,15.44,15.49,15.37,15.38,1775000.0
2007-11-07 10:30:00,15.38,15.53,15.35,15.48,1329000.0,15.38,15.53,15.35,15.48,1329000.0
2007-11-07 11:00:00,15.48,15.53,15.45,15.53,806000.0,15.48,15.53,15.45,15.53,806000.0
2007-11-07 11:30:00,15.52,15.55,15.4,15.46,879000.0,15.52,15.55,15.4,15.46,879000.0
2007-11-07 12:00:00,15.46,15.51,15.4,15.41,722000.0,15.46,15.51,15.4,15.41,722000.0
2007-11-07 12:30:00,15.41,15.42,15.21,15.21,2425000.0,15.41,15.42,15.21,15.21,2425000.0
2007-11-07 13:00:00,15.22,15.37,15.11,15.2,1667000.0,15.22,15.37,15.11,15.2,1667000.0
2007-11-07 13:30:00,15.2,15.29,15.18,15.23,670000.0,15.2,15.29,15.18,15.23,670000.0
2007-11-07 14:00:00,15.23,15.33,15.21,15.33,456000.0,15.23,15.33,15.21,15.33,456000.0
2007-11-07 14:30:00,15.33,15.37,15.32,15.33,323000.0,15.33,15.37,15.32,15.33,323000.0
2007-11-07 15:00:00,15.32,15.37,15.3,15.31,562000.0,15.32,15.37,15.3,15.31,562000.0
2007-11-07 15:30:00,15.31,15.32,15.16,15.18,1898000.0,15.31,15.32,15.16,15.18,1898000.0
2007-11-08 09:30:00,15.5,15.6,15.38,15.48,1584000.0,15.5,15.6,15.38,15.48,1584000.0
2007-11-08 10:00:00,15.49,15.64,15.41,15.59,1697000.0,15.49,15.64,15.41,15.59,1697000.0
2007-11-08 10:30:00,15.56,15.62,15.53,15.54,1057000.0,15.56,15.62,15.53,15.54,1057000.0
2007-11-08 11:00:00,15.54,15.72,15.5,15.63,1295000.0,15.54,15.72,15.5,15.63,1295000.0
2007-11-08 11:30:00,15.63,15.68,15.54,15.56,565000.0,15.63,15.68,15.54,15.56,565000.0
2007-11-08 12:00:00,15.56,15.62,15.38,15.5,1024000.0,15.56,15.62,15.38,15.5,1024000.0
2007-11-08 12:30:00,15.5,15.52,15.36,15.4,1194000.0,15.5,15.52,15.36,15.4,1194000.0
2007-11-08 13:00:00,15.4,15.44,15.28,15.41,630000.0,15.4,15.44,15.28,15.41,630000.0
2007-11-08 13:30:00,15.4,15.43,15.38,15.43,671000.0,15.4,15.43,15.38,15.43,671000.0
2007-11-08 14:00:00,15.43,15.43,15.27,15.28,271000.0,15.43,15.43,15.27,15.28,271000.0
2007-11-08 14:30:00,15.27,15.29,15.02,15.19,1440000.0,15.27,15.29,15.02,15.19,1440000.0
2007-11-08 15:00:00,15.21,15.27,15.18,15.27,365000.0,15.21,15.27,15.18,15.27,365000.0
2007-11-08 15:30:00,15.28,15.33,15.24,15.31,368000.0,15.28,15.33,15.24,15.31,368000.0
2007-11-09 09:30:00,15.35,15.35,15.18,15.27,1590000.0,15.35,15.35,15.18,15.27,1590000.0
2007-11-09 10:00:00,15.26,15.46,15.24,15.45,746000.0,15.26,15.46,15.24,15.45,746000.0
2007-11-09 10:30:00,15.45,15.47,15.33,15.38,767000.0,15.45,15.47,15.33,15.38,767000.0
2007-11-09 11:00:00,15.44,15.45,15.32,15.35,799000.0,15.44,15.45,15.32,15.35,799000.0
2007-11-09 11:30:00,15.35,15.39,15.27,15.39,1376000.0,15.35,15.39,15.27,15.39,1376000.0
2007-11-09 12:00:00,15.39,15.49,15.35,15.45,324000.0,15.39,15.49,15.35,15.45,324000.0
2007-11-09 12:30:00,15.44,15.45,15.36,15.42,395000.0,15.44,15.45,15.36,15.42,395000.0
2007-11-09 13:00:00,15.42,15.44,15.38,15.41,411000.0,15.42,15.44,15.38,15.41,411000.0
2007-11-09 13:30:00,15.41,15.41,15.37,15.38,155000.0,15.41,15.41,15.37,15.38,155000.0
2007-11-09 14:00:00,15.37,15.4,15.37,15.39,234000.0,15.37,15.4,15.37,15.39,234000.0
2007-11-09 14:30:00,15.39,15.41,15.37,15.39,186000.0,15.39,15.41,15.37,15.39,186000.0
2007-11-09 15:00:00,15.39,15.4,15.38,15.39,99000.0,15.39,15.4,15.38,15.39,99000.0
2007-11-09 15:30:00,15.38,15.39,15.31,15.32,377000.0,15.38,15.39,15.31,15.32,377000.0
2007-11-12 09:30:00,14.72,14.76,14.57,14.7,2805000.0,14.72,14.76,14.57,14.7,2805000.0
2007-11-12 10:00:00,14.7,14.71,14.55,14.64,807000.0,14.7,14.71,14.55,14.64,807000.0
2007-11-12 10:30:00,14.64,14.69,14.61,14.69,540000.0,14.64,14.69,14.61,14.69,540000.0
2007-11-12 11:00:00,14.7,14.72,14.44,14.54,1566000.0,14.7,14.72,14.44,14.54,1566000.0
2007-11-12 11:30:00,14.56,14.63,14.44,14.48,1098000.0,14.56,14.63,14.44,14.48,1098000.0
2007-11-12 12:00:00,14.47,14.63,14.46,14.62,765000.0,14.47,14.63,14.46,14.62,765000.0
2007-11-12 12:30:00,14.62,14.63,14.54,14.59,529000.0,14.62,14.63,14.54,14.59,529000.0
2007-11-12 13:00:00,14.59,14.67,14.59,14.66,609000.0,14.59,14.67,14.59,14.66,609000.0
2007-11-12 13:30:00,14.65,14.68,14.56,14.58,415000.0,14.65,14.68,14.56,14.58,415000.0
2007-11-12 14:00:00,14.58,14.6,14.53,14.6,447000.0,14.58,14.6,14.53,14.6,447000.0
2007-11-12 14:30:00,14.6,14.6,14.51,14.51,294000.0,14.6,14.6,14.51,14.51,294000.0
2007-11-12 15:00:00,14.5,14.56,14.49,14.54,275000.0,14.5,14.56,14.49,14.54,275000.0
2007-11-12 15:30:00,14.53,14.54,14.38,14.4,751000.0,14.53,14.54,14.38,14.4,751000.0
2007-11-13 09:30:00,14.73,14.81,14.7,14.7,963000.0,14.73,14.81,14.7,14.7,963000.0
2007-11-13 10:00:00,14.69,14.72,14.64,14.68,958000.0,14.69,14.72,14.64,14.68,958000.0
2007-11-13 10:30:00,14.68,14.68,14.48,14.5,1167000.0,14.68,14.68,14.48,14.5,1167000.0
2007-11-13 11:00:00,14.5,14.58,14.39,14.47,1202000.0,14.5,14.58,14.39,14.47,1202000.0
2007-11-13 11:30:00,14.49,14.53,14.39,14.39,632000.0,14.49,14.53,14.39,14.39,632000.0
2007-11-13 12:00:00,14.38,14.52,14.38,14.52,608000.0,14.38,14.52,14.38,14.52,608000.0
2007-11-13 12:30:00,14.52,14.56,14.5,14.55,571000.0,14.52,14.56,14.5,14.55,571000.0
2007-11-13 13:00:00,14.55,14.55,14.47,14.48,564000.0,14.55,14.55,14.47,14.48,564000.0
2007-11-13 13:30:00,14.48,14.48,14.42,14.43,206000.0,14.48,14.48,14.42,14.43,206000.0
2007-11-13 14:00:00,14.42,14.51,14.42,14.5,300000.0,14.42,14.51,14.42,14.5,300000.0
2007-11-13 14:30:00,14.49,14.56,14.49,14.56,136000.0,14.49,14.56,14.49,14.56,136000.0
2007-11-13 15:00:00,14.55,14.6,14.55,14.6,150000.0,14.55,14.6,14.55,14.6,150000.0
2007-11-13 15:30:00,14.58,14.6,14.45,14.46,332000.0,14.58,14.6,14.45,14.46,332000.0
2007-11-14 09:30:00,14.92,15.01,14.88,14.91,1107000.0,14.92,15.01,14.88,14.91,1107000.0
2007-11-14 10:00:00,14.91,14.98,14.9,14.94,532000.0,14.91,14.98,14.9,14.94,532000.0
2007-11-14 10:30:00,14.95,15.0,14.93,14.99,363000.0,14.95,15.0,14.93,14.99,363000.0
2007-11-14 11:00:00,14.98,15.0,14.77,14.87,635000.0,14.98,15.0,14.77,14.87,635000.0
2007-11-14 11:30:00,14.88,14.91,14.81,14.89,200000.0,14.88,14.91,14.81,14.89,200000.0
2007-11-14 12:00:00,14.89,14.97,14.89,14.95,189000.0,14.89,14.97,14.89,14.95,189000.0
2007-11-14 12:30:00,14.94,14.99,14.88,14.99,184000.0,14.94,14.99,14.88,14.99,184000.0
2007-11-14 13:00:00,14.99,14.99,14.91,14.93,197000.0,14.99,14.99,14.91,14.93,197000.0
2007-11-14 13:30:00,14.93,14.94,14.92,14.92,118000.0,14.93,14.94,14.92,14.92,118000.0
2007-11-14 14:00:00,14.92,14.97,14.88,14.95,262000.0,14.92,14.97,14.88,14.95,262000.0
2007-11-14 14:30:00,14.94,14.95,14.92,14.92,103000.0,14.94,14.95,14.92,14.92,103000.0
2007-11-14 15:00:00,14.92,14.93,14.91,14.92,104000.0,14.92,14.93,14.91,14.92,104000.0
2007-11-14 15:30:00,14.92,14.93,14.8,14.84,427000.0,14.92,14.93,14.8,14.84,427000.0
2007-11-15 09:30:00,14.49,14.59,14.41,14.53,1125000.0,14.49,14.59,14.41,14.53,1125000.0
2007-11-15 10:00:00,14.53,14.64,14.52,14.59,323000.0,14.53,14.64,14.52,14.59,323000.0
2007-11-15 10:30:00,14.53,14.6,14.47,14.53,545000.0,14.53,14.6,14.47,14.53,545000.0
2007-11-15 11:00:00,14.52,14.58,14.49,14.57,426000.0,14.52,14.58,14.49,14.57,426000.0
2007-11-15 11:30:00,14.57,14.57,14.5,14.55,290000.0,14.57,14.57,14.5,14.55,290000.0
2007-11-15 12:00:00,14.57,14.59,14.51,14.51,463000.0,14.57,14.59,14.51,14.51,463000.0
2007-11-15 12:30:00,14.51,14.53,14.24,14.38,1449000.0,14.51,14.53,14.24,14.38,1449000.0
2007-11-15 13:00:00,14.39,14.4,14.31,14.37,220000.0,14.39,14.4,14.31,14.37,220000.0
2007-11-15 13:30:00,14.37,14.4,14.36,14.38,173000.0,14.37,14.4,14.36,14.38,173000.0
2007-11-15 14:00:00,14.38,14.39,14.3,14.38,202000.0,14.38,14.39,14.3,14.38,202000.0
2007-11-15 14:30:00,14.37,14.38,14.3,14.31,156000.0,14.37,14.38,14.3,14.31,156000.0
2007-11-15 15:00:00,14.31,14.34,14.24,14.31,283000.0,14.31,14.34,14.24,14.31,283000.0
2007-11-15 15:30:00,14.32,14.38,14.31,14.38,536000.0,14.32,14.38,14.31,14.38,536000.0
2007-11-16 09:30:00,14.53,14.6,14.47,14.47,489000.0,14.53,14.6,14.47,14.47,489000.0
2007-11-16 10:00:00,14.47,14.5,14.4,14.4,382000.0,14.47,14.5,14.4,14.4,382000.0
2007-11-16 10:30:00,14.4,14.43,14.35,14.42,695000.0,14.4,14.43,14.35,14.42,695000.0
2007-11-16 11:00:00,14.43,14.47,14.37,14.37,527000.0,14.43,14.47,14.37,14.37,527000.0
2007-11-16 11:30:00,14.37,14.43,14.32,14.36,713000.0,14.37,14.43,14.32,14.36,713000.0
2007-11-16 12:00:00,14.35,14.49,14.34,14.44,186000.0,14.35,14.49,14.34,14.44,186000.0
2007-11-16 12:30:00,14.44,14.46,14.35,14.35,358000.0,14.44,14.46,14.35,14.35,358000.0
2007-11-16 13:00:00,14.37,14.44,14.35,14.38,208000.0,14.37,14.44,14.35,14.38,208000.0
2007-11-16 13:30:00,14.38,14.38,14.33,14.34,543000.0,14.38,14.38,14.33,14.34,543000.0
2007-11-16 14:00:00,14.37,14.38,14.33,14.35,97000.0,14.37,14.38,14.33,14.35,97000.0
2007-11-16 14:30:00,14.36,14.39,14.35,14.37,119000.0,14.36,14.39,14.35,14.37,119000.0
2007-11-16 15:00:00,14.35,14.38,14.35,14.38,47000.0,14.35,14.38,14.35,14.38,47000.0
2007-11-16 15:30:00,14.37,14.37,14.31,14.33,423000.0,14.37,14.37,14.31,14.33,423000.0
2007-11-19 09:30:00,14.51,14.51,14.34,14.36,524000.0,14.51,14.51,14.34,14.36,524000.0
2007-11-19 10:00:00,14.33,14.35,14.1,14.21,1102000.0,14.33,14.35,14.1,14.21,1102000.0
2007-11-19 10:30:00,14.2,14.2,14.03,14.03,945000.0,14.2,14.2,14.03,14.03,945000.0
2007-11-19 11:00:00,14.03,14.2,14.0,14.17,720000.0,14.03,14.2,14.0,14.17,720000.0
2007-11-19 11:30:00,14.15,14.18,14.1,14.16,402000.0,14.15,14.18,14.1,14.16,402000.0
2007-11-19 12:00:00,14.15,14.24,14.15,14.21,338000.0,14.15,14.24,14.15,14.21,338000.0
2007-11-19 12:30:00,14.21,14.21,14.07,14.08,325000.0,14.21,14.21,14.07,14.08,325000.0
2007-11-19 13:00:00,14.09,14.1,14.04,14.06,240000.0,14.09,14.1,14.04,14.06,240000.0
2007-11-19 13:30:00,14.06,14.1,14.06,14.06,139000.0,14.06,14.1,14.06,14.06,139000.0
2007-11-19 14:00:00,14.07,14.15,14.06,14.15,173000.0,14.07,14.15,14.06,14.15,173000.0
2007-11-19 14:30:00,14.13,14.15,14.1,14.11,126000.0,14.13,14.15,14.1,14.11,126000.0
2007-11-19 15:00:00,14.11,14.15,14.08,14.11,128000.0,14.11,14.15,14.08,14.11,128000.0
2007-11-19 15:30:00,14.13,14.13,14.05,14.08,217000.0,14.13,14.13,14.05,14.08,217000.0
2007-11-20 09:30:00,14.51,14.54,14.4,14.54,765000.0,14.51,14.54,14.4,14.54,765000.0
2007-11-20 10:00:00,14.53,14.55,14.5,14.52,391000.0,14.53,14.55,14.5,14.52,391000.0
2007-11-20 10:30:00,14.52,14.55,14.5,14.52,280000.0,14.52,14.55,14.5,14.52,280000.0
2007-11-20 11:00:00,14.52,14.54,14.48,14.52,250000.0,14.52,14.54,14.48,14.52,250000.0
2007-11-20 11:30:00,14.51,14.55,14.51,14.55,120000.0,14.51,14.55,14.51,14.55,120000.0
2007-11-20 12:00:00,14.56,14.62,14.5,14.62,196000.0,14.56,14.62,14.5,14.62,196000.0
2007-11-20 12:30:00,14.63,14.71,14.62,14.62,444000.0,14.63,14.71,14.62,14.62,444000.0
2007-11-20 13:00:00,14.62,14.63,14.36,14.37,807000.0,14.62,14.63,14.36,14.37,807000.0
2007-11-20 13:30:00,14.37,14.47,14.37,14.45,88000.0,14.37,14.47,14.37,14.45,88000.0
2007-11-20 14:00:00,14.45,14.46,14.37,14.42,291000.0,14.45,14.46,14.37,14.42,291000.0
2007-11-20 14:30:00,14.42,14.57,14.39,14.5,193000.0,14.42,14.57,14.39,14.5,193000.0
2007-11-20 15:00:00,14.5,14.56,14.5,14.56,241000.0,14.5,14.56,14.5,14.56,241000.0
2007-11-20 15:30:00,14.55,14.59,14.55,14.58,289000.0,14.55,14.59,14.55,14.58,289000.0
2007-11-21 09:30:00,14.59,14.59,14.43,14.46,591000.0,14.59,14.59,14.43,14.46,591000.0
2007-11-21 10:00:00,14.45,14.45,14.34,14.34,502000.0,14.45,14.45,14.34,14.34,502000.0
2007-11-21 10:30:00,14.34,14.42,14.34,14.38,421000.0,14.34,14.42,14.34,14.38,421000.0
2007-11-21 11:00:00,14.37,14.37,14.22,14.33,649000.0,14.37,14.37,14.22,14.33,649000.0
2007-11-21 11:30:00,14.33,14.42,14.29,14.38,319000.0,14.33,14.42,14.29,14.38,319000.0
2007-11-21 12:00:00,14.37,14.42,14.31,14.35,397000.0,14.37,14.42,14.31,14.35,397000.0
2007-11-21 12:30:00,14.34,14.38,14.33,14.37,143000.0,14.34,14.38,14.33,14.37,143000.0
2007-11-21 13:00:00,14.37,14.38,14.31,14.32,326000.0,14.37,14.38,14.31,14.32,326000.0
2007-11-21 13:30:00,14.34,14.4,14.34,14.37,100000.0,14.34,14.4,14.34,14.37,100000.0
2007-11-21 14:00:00,14.38,14.38,14.35,14.37,96000.0,14.38,14.38,14.35,14.37,96000.0
2007-11-21 14:30:00,14.37,14.39,14.37,14.39,117000.0,14.37,14.39,14.37,14.39,117000.0
2007-11-21 15:00:00,14.4,14.4,14.36,14.4,150000.0,14.4,14.4,14.36,14.4,150000.0
2007-11-21 15:30:00,14.4,14.4,14.31,14.35,534000.0,14.4,14.4,14.31,14.35,534000.0
2007-11-23 09:30:00,14.59,14.6,14.52,14.55,634000.0,14.59,14.6,14.52,14.55,634000.0
2007-11-23 10:00:00,14.55,14.58,14.55,14.56,269000.0,14.55,14.58,14.55,14.56,269000.0
2007-11-23 10:30:00,14.56,14.6,14.55,14.59,130000.0,14.56,14.6,14.55,14.59,130000.0
2007-11-23 11:00:00,14.59,14.65,14.56,14.65,207000.0,14.59,14.65,14.56,14.65,207000.0
2007-11-23 11:30:00,14.65,14.78,14.61,14.65,490000.0,14.65,14.78,14.61,14.65,490000.0
2007-11-23 12:00:00,14.65,14.67,14.62,14.66,281000.0,14.65,14.67,14.62,14.66,281000.0
2007-11-23 12:30:00,14.66,14.7,14.63,14.65,279000.0,14.66,14.7,14.63,14.65,279000.0
2007-11-26 09:30:00,14.73,14.78,14.65,14.78,688000.0,14.73,14.78,14.65,14.78,688000.0
2007-11-26 10:00:00,14.77,14.79,14.65,14.66,501000.0,14.77,14.79,14.65,14.66,501000.0
2007-11-26 10:30:00,14.66,14.69,14.53,14.53,1072000.0,14.66,14.69,14.53,14.53,1072000.0
2007-11-26 11:00:00,14.53,14.61,14.5,14.61,739000.0,14.53,14.61,14.5,14.61,739000.0
2007-11-26 11:30:00,14.6,14.66,14.59,14.6,373000.0,14.6,14.66,14.59,14.6,373000.0
2007-11-26 12:00:00,14.62,14.65,14.57,14.63,463000.0,14.62,14.65,14.57,14.63,463000.0
2007-11-26 12:30:00,14.65,14.72,14.65,14.71,182000.0,14.65,14.72,14.65,14.71,182000.0
2007-11-26 13:00:00,14.71,14.74,14.68,14.73,259000.0,14.71,14.74,14.68,14.73,259000.0
2007-11-26 13:30:00,14.74,14.76,14.67,14.7,133000.0,14.74,14.76,14.67,14.7,133000.0
2007-11-26 14:00:00,14.69,14.75,14.69,14.73,460000.0,14.69,14.75,14.69,14.73,460000.0
2007-11-26 14:30:00,14.71,14.72,14.7,14.7,106000.0,14.71,14.72,14.7,14.7,106000.0
2007-11-26 15:00:00,14.69,14.7,14.62,14.62,312000.0,14.69,14.7,14.62,14.62,312000.0
2007-11-26 15:30:00,14.62,14.67,14.61,14.63,189000.0,14.62,14.67,14.61,14.63,189000.0
2007-11-27 09:30:00,14.4,14.44,14.34,14.34,965000.0,14.4,14.44,14.34,14.34,965000.0
2007-11-27 10:00:00,14.34,14.37,14.27,14.34,918000.0,14.34,14.37,14.27,14.34,918000.0
2007-11-27 10:30:00,14.35,14.37,14.32,14.36,221000.0,14.35,14.37,14.32,14.36,221000.0
2007-11-27 11:00:00,14.39,14.39,14.24,14.27,167000.0,14.39,14.39,14.24,14.27,167000.0
2007-11-27 11:30:00,14.26,14.29,14.21,14.25,552000.0,14.26,14.29,14.21,14.25,552000.0
2007-11-27 12:00:00,14.26,14.28,14.22,14.27,225000.0,14.26,14.28,14.22,14.27,225000.0
2007-11-27 12:30:00,14.28,14.32,14.27,14.28,144000.0,14.28,14.32,14.27,14.28,144000.0
2007-11-27 13:00:00,14.29,14.41,14.29,14.39,199000.0,14.29,14.41,14.29,14.39,199000.0
2007-11-27 13:30:00,14.39,14.39,14.35,14.37,107000.0,14.39,14.39,14.35,14.37,107000.0
2007-11-27 14:00:00,14.37,14.37,14.32,14.33,203000.0,14.37,14.37,14.32,14.33,203000.0
2007-11-27 14:30:00,14.33,14.34,14.26,14.27,201000.0,14.33,14.34,14.26,14.27,201000.0
2007-11-27 15:00:00,14.29,14.31,14.27,14.31,126000.0,14.29,14.31,14.27,14.31,126000.0
2007-11-27 15:30:00,14.31,14.35,14.31,14.35,124000.0,14.31,14.35,14.31,14.35,124000.0
2007-11-28 09:30:00,14.31,14.4,14.29,14.35,655000.0,14.31,14.4,14.29,14.35,655000.0
2007-11-28 10:00:00,14.34,14.34,14.28,14.33,519000.0,14.34,14.34,14.28,14.33,519000.0
2007-11-28 10:30:00,14.34,14.35,14.24,14.24,723000.0,14.34,14.35,14.24,14.24,723000.0
2007-11-28 11:00:00,14.25,14.25,14.15,14.18,416000.0,14.25,14.25,14.15,14.18,416000.0
2007-11-28 11:30:00,14.18,14.24,14.15,14.23,455000.0,14.18,14.24,14.15,14.23,455000.0
2007-11-28 12:00:00,14.24,14.27,14.19,14.23,267000.0,14.24,14.27,14.19,14.23,267000.0
2007-11-28 12:30:00,14.22,14.25,14.21,14.24,184000.0,14.22,14.25,14.21,14.24,184000.0
2007-11-28 13:00:00,14.23,14.28,14.19,14.24,136000.0,14.23,14.28,14.19,14.24,136000.0
2007-11-28 13:30:00,14.24,14.31,14.24,14.29,129000.0,14.24,14.31,14.24,14.29,129000.0
2007-11-28 14:00:00,14.29,14.36,14.29,14.31,195000.0,14.29,14.36,14.29,14.31,195000.0
2007-11-28 14:30:00,14.31,14.38,14.29,14.37,195000.0,14.31,14.38,14.29,14.37,195000.0
2007-11-28 15:00:00,14.35,14.36,14.33,14.33,261000.0,14.35,14.36,14.33,14.33,261000.0
2007-11-28 15:30:00,14.33,14.34,14.32,14.33,197000.0,14.33,14.34,14.32,14.33,197000.0
2007-11-29 09:30:00,14.12,14.18,14.07,14.11,667000.0,14.12,14.18,14.07,14.11,667000.0
2007-11-29 10:00:00,14.1,14.17,14.08,14.14,596000.0,14.1,14.17,14.08,14.14,596000.0
2007-11-29 10:30:00,14.14,14.18,14.12,14.18,1337000.0,14.14,14.18,14.12,14.18,1337000.0
2007-11-29 11:00:00,14.17,14.26,14.15,14.25,871000.0,14.17,14.26,14.15,14.25,871000.0
2007-11-29 11:30:00,14.25,14.28,14.19,14.2,1292000.0,14.25,14.28,14.19,14.2,1292000.0
2007-11-29 12:00:00,14.19,14.22,14.15,14.17,358000.0,14.19,14.22,14.15,14.17,358000.0
2007-11-29 12:30:00,14.18,14.21,14.16,14.18,282000.0,14.18,14.21,14.16,14.18,282000.0
2007-11-29 13:00:00,14.2,14.21,14.16,14.16,204000.0,14.2,14.21,14.16,14.16,204000.0
2007-11-29 13:30:00,14.16,14.19,14.13,14.13,184000.0,14.16,14.19,14.13,14.13,184000.0
2007-11-29 14:00:00,14.14,14.18,14.13,14.17,329000.0,14.14,14.18,14.13,14.17,329000.0
2007-11-29 14:30:00,14.17,14.18,14.16,14.16,188000.0,14.17,14.18,14.16,14.16,188000.0
2007-11-29 15:00:00,14.17,14.17,14.15,14.17,183000.0,14.17,14.17,14.15,14.17,183000.0
2007-11-29 15:30:00,14.17,14.18,14.11,14.13,653000.0,14.17,14.18,14.11,14.13,653000.0
2007-11-30 09:30:00,14.0,14.0,13.87,13.87,1216000.0,14.0,14.0,13.87,13.87,1216000.0
2007-11-30 10:00:00,13.87,13.87,13.71,13.79,1530000.0,13.87,13.87,13.71,13.79,1530000.0
2007-11-30 10:30:00,13.78,13.8,13.7,13.79,885000.0,13.78,13.8,13.7,13.79,885000.0
2007-11-30 11:00:00,13.79,13.86,13.76,13.83,1176000.0,13.79,13.86,13.76,13.83,1176000.0
2007-11-30 11:30:00,13.83,13.86,13.77,13.8,335000.0,13.83,13.86,13.77,13.8,335000.0
2007-11-30 12:00:00,13.8,13.86,13.77,13.86,302000.0,13.8,13.86,13.77,13.86,302000.0
2007-11-30 12:30:00,13.85,13.97,13.84,13.93,487000.0,13.85,13.97,13.84,13.93,487000.0
2007-11-30 13:00:00,13.93,13.94,13.88,13.89,112000.0,13.93,13.94,13.88,13.89,112000.0
2007-11-30 13:30:00,13.89,13.92,13.88,13.89,106000.0,13.89,13.92,13.88,13.89,106000.0
2007-11-30 14:00:00,13.89,13.89,13.83,13.85,91000.0,13.89,13.89,13.83,13.85,91000.0
2007-11-30 14:30:00,13.85,13.88,13.84,13.86,68000.0,13.85,13.88,13.84,13.86,68000.0
2007-11-30 15:00:00,13.86,13.88,13.83,13.88,102000.0,13.86,13.88,13.83,13.88,102000.0
2007-11-30 15:30:00,13.89,13.9,13.86,13.88,119000.0,13.89,13.9,13.86,13.88,119000.0
2007-12-03 09:30:00,13.94,13.94,13.81,13.86,665000.0,13.94,13.94,13.81,13.86,665000.0
2007-12-03 10:00:00,13.88,13.98,13.84,13.94,614000.0,13.88,13.98,13.84,13.94,614000.0
2007-12-03 10:30:00,13.95,13.98,13.91,13.95,462000.0,13.95,13.98,13.91,13.95,462000.0
2007-12-03 11:00:00,13.97,14.13,13.97,14.12,582000.0,13.97,14.13,13.97,14.12,582000.0
2007-12-03 11:30:00,14.1,14.12,14.03,14.04,337000.0,14.1,14.12,14.03,14.04,337000.0
2007-12-03 12:00:00,14.04,14.04,13.98,13.99,130000.0,14.04,14.04,13.98,13.99,130000.0
2007-12-03 12:30:00,13.99,14.06,13.99,14.01,334000.0,13.99,14.06,13.99,14.01,334000.0
2007-12-03 13:00:00,14.0,14.02,13.94,13.99,222000.0,14.0,14.02,13.94,13.99,222000.0
2007-12-03 13:30:00,13.99,14.01,13.98,14.0,102000.0,13.99,14.01,13.98,14.0,102000.0
2007-12-03 14:00:00,14.01,14.01,13.98,14.01,95000.0,14.01,14.01,13.98,14.01,95000.0
2007-12-03 14:30:00,13.99,14.01,13.98,14.01,59000.0,13.99,14.01,13.98,14.01,59000.0
2007-12-03 15:00:00,14.0,14.0,13.97,14.0,117000.0,14.0,14.0,13.97,14.0,117000.0
2007-12-03 15:30:00,14.0,14.02,13.99,13.99,129000.0,14.0,14.02,13.99,13.99,129000.0
2007-12-04 09:30:00,14.3,14.3,14.13,14.17,292000.0,14.3,14.3,14.13,14.17,292000.0
2007-12-04 10:00:00,14.16,14.2,14.13,14.15,299000.0,14.16,14.2,14.13,14.15,299000.0
2007-12-04 10:30:00,14.16,14.2,14.14,14.2,130000.0,14.16,14.2,14.14,14.2,130000.0
2007-12-04 11:00:00,14.18,14.21,14.18,14.19,262000.0,14.18,14.21,14.18,14.19,262000.0
2007-12-04 11:30:00,14.19,14.19,14.17,14.18,78000.0,14.19,14.19,14.17,14.18,78000.0
2007-12-04 12:00:00,14.18,14.27,14.18,14.27,141000.0,14.18,14.27,14.18,14.27,141000.0
2007-12-04 12:30:00,14.27,14.29,14.25,14.26,212000.0,14.27,14.29,14.25,14.26,212000.0
2007-12-04 13:00:00,14.25,14.26,14.19,14.2,136000.0,14.25,14.26,14.19,14.2,136000.0
2007-12-04 13:30:00,14.2,14.21,14.19,14.2,44000.0,14.2,14.21,14.19,14.2,44000.0
2007-12-04 14:00:00,14.2,14.24,14.2,14.22,87000.0,14.2,14.24,14.2,14.22,87000.0
2007-12-04 14:30:00,14.22,14.24,14.22,14.22,67000.0,14.22,14.24,14.22,14.22,67000.0
2007-12-04 15:00:00,14.23,14.25,14.21,14.23,46000.0,14.23,14.25,14.21,14.23,46000.0
2007-12-04 15:30:00,14.21,14.23,14.2,14.21,159000.0,14.21,14.23,14.2,14.21,159000.0
2007-12-05 09:30:00,14.1,14.17,14.03,14.04,596000.0,14.1,14.17,14.03,14.04,596000.0
2007-12-05 10:00:00,14.05,14.11,14.02,14.09,338000.0,14.05,14.11,14.02,14.09,338000.0
2007-12-05 10:30:00,14.11,14.18,14.07,14.07,575000.0,14.11,14.18,14.07,14.07,575000.0
2007-12-05 11:00:00,14.07,14.16,14.06,14.16,187000.0,14.07,14.16,14.06,14.16,187000.0
2007-12-05 11:30:00,14.16,14.18,14.13,14.15,194000.0,14.16,14.18,14.13,14.15,194000.0
2007-12-05 12:00:00,14.16,14.16,14.12,14.13,137000.0,14.16,14.16,14.12,14.13,137000.0
2007-12-05 12:30:00,14.13,14.23,14.13,14.22,344000.0,14.13,14.23,14.13,14.22,344000.0
2007-12-05 13:00:00,14.23,14.25,14.19,14.22,156000.0,14.23,14.25,14.19,14.22,156000.0
2007-12-05 13:30:00,14.22,14.23,14.2,14.22,48000.0,14.22,14.23,14.2,14.22,48000.0
2007-12-05 14:00:00,14.22,14.22,14.15,14.17,102000.0,14.22,14.22,14.15,14.17,102000.0
2007-12-05 14:30:00,14.16,14.16,14.1,14.13,151000.0,14.16,14.16,14.1,14.13,151000.0
2007-12-05 15:00:00,14.14,14.15,14.13,14.13,98000.0,14.14,14.15,14.13,14.13,98000.0
2007-12-05 15:30:00,14.13,14.16,14.11,14.16,174000.0,14.13,14.16,14.11,14.16,174000.0
2007-12-06 09:30:00,13.96,14.24,13.96,14.17,475000.0,13.96,14.24,13.96,14.17,475000.0
2007-12-06 10:00:00,14.19,14.4,14.18,14.33,775000.0,14.19,14.4,14.18,14.33,775000.0
2007-12-06 10:30:00,14.33,14.38,14.3,14.37,342000.0,14.33,14.38,14.3,14.37,342000.0
2007-12-06 11:00:00,14.38,14.47,14.36,14.38,573000.0,14.38,14.47,14.36,14.38,573000.0
2007-12-06 11:30:00,14.38,14.41,14.34,14.39,209000.0,14.38,14.41,14.34,14.39,209000.0
2007-12-06 12:00:00,14.39,14.42,14.36,14.4,306000.0,14.39,14.42,14.36,14.4,306000.0
2007-12-06 12:30:00,14.4,14.42,14.36,14.39,266000.0,14.4,14.42,14.36,14.39,266000.0
2007-12-06 13:00:00,14.39,14.4,14.35,14.37,127000.0,14.39,14.4,14.35,14.37,127000.0
2007-12-06 13:30:00,14.37,14.39,14.36,14.38,78000.0,14.37,14.39,14.36,14.38,78000.0
2007-12-06 14:00:00,14.38,14.4,14.37,14.39,90000.0,14.38,14.4,14.37,14.39,90000.0
2007-12-06 14:30:00,14.39,14.4,14.36,14.38,127000.0,14.39,14.4,14.36,14.38,127000.0
2007-12-06 15:00:00,14.38,14.4,14.37,14.38,131000.0,14.38,14.4,14.37,14.38,131000.0
2007-12-06 15:30:00,14.38,14.39,14.38,14.38,149000.0,14.38,14.39,14.38,14.38,149000.0
2007-12-07 09:30:00,14.29,14.29,14.17,14.19,444000.0,14.29,14.29,14.17,14.19,444000.0
2007-12-07 10:00:00,14.19,14.27,14.15,14.24,558000.0,14.19,14.27,14.15,14.24,558000.0
2007-12-07 10:30:00,14.24,14.28,14.21,14.28,221000.0,14.24,14.28,14.21,14.28,221000.0
2007-12-07 11:00:00,14.26,14.31,14.25,14.27,180000.0,14.26,14.31,14.25,14.27,180000.0
2007-12-07 11:30:00,14.26,14.3,14.22,14.29,118000.0,14.26,14.3,14.22,14.29,118000.0
2007-12-07 12:00:00,14.28,14.32,14.27,14.29,169000.0,14.28,14.32,14.27,14.29,169000.0
2007-12-07 12:30:00,14.29,14.29,14.24,14.25,118000.0,14.29,14.29,14.24,14.25,118000.0
2007-12-07 13:00:00,14.24,14.27,14.19,14.25,219000.0,14.24,14.27,14.19,14.25,219000.0
2007-12-07 13:30:00,14.25,14.25,14.22,14.23,129000.0,14.25,14.25,14.22,14.23,129000.0
2007-12-07 14:00:00,14.24,14.26,14.24,14.26,103000.0,14.24,14.26,14.24,14.26,103000.0
2007-12-07 14:30:00,14.26,14.26,14.23,14.24,42000.0,14.26,14.26,14.23,14.24,42000.0
2007-12-07 15:00:00,14.24,14.25,14.24,14.25,40000.0,14.24,14.25,14.24,14.25,40000.0
2007-12-07 15:30:00,14.24,14.28,14.24,14.28,118000.0,14.24,14.28,14.24,14.28,118000.0
2007-12-10 09:30:00,14.46,14.62,14.41,14.58,897000.0,14.46,14.62,14.41,14.58,897000.0
2007-12-10 10:00:00,14.58,14.62,14.57,14.58,386000.0,14.58,14.62,14.57,14.58,386000.0
2007-12-10 10:30:00,14.59,14.6,14.56,14.57,215000.0,14.59,14.6,14.56,14.57,215000.0
2007-12-10 11:00:00,14.57,14.61,14.57,14.58,88000.0,14.57,14.61,14.57,14.58,88000.0
2007-12-10 11:30:00,14.57,14.58,14.53,14.56,146000.0,14.57,14.58,14.53,14.56,146000.0
2007-12-10 12:00:00,14.57,14.59,14.53,14.53,373000.0,14.57,14.59,14.53,14.53,373000.0
2007-12-10 12:30:00,14.54,14.58,14.53,14.54,174000.0,14.54,14.58,14.53,14.54,174000.0
2007-12-10 13:00:00,14.56,14.62,14.55,14.56,324000.0,14.56,14.62,14.55,14.56,324000.0
2007-12-10 13:30:00,14.57,14.57,14.55,14.56,49000.0,14.57,14.57,14.55,14.56,49000.0
2007-12-10 14:00:00,14.56,14.56,14.55,14.56,27000.0,14.56,14.56,14.55,14.56,27000.0
2007-12-10 14:30:00,14.56,14.58,14.55,14.58,251000.0,14.56,14.58,14.55,14.58,251000.0
2007-12-10 15:00:00,14.58,14.6,14.57,14.57,59000.0,14.58,14.6,14.57,14.57,59000.0
2007-12-10 15:30:00,14.57,14.59,14.56,14.56,142000.0,14.57,14.59,14.56,14.56,142000.0
2007-12-11 09:30:00,14.58,14.62,14.53,14.54,336000.0,14.58,14.62,14.53,14.54,336000.0
2007-12-11 10:00:00,14.54,14.57,14.54,14.55,124000.0,14.54,14.57,14.54,14.55,124000.0
2007-12-11 10:30:00,14.56,14.57,14.52,14.53,101000.0,14.56,14.57,14.52,14.53,101000.0
2007-12-11 11:00:00,14.54,14.58,14.54,14.56,144000.0,14.54,14.58,14.54,14.56,144000.0
2007-12-11 11:30:00,14.57,14.67,14.57,14.63,177000.0,14.57,14.67,14.57,14.63,177000.0
2007-12-11 12:00:00,14.64,14.67,14.61,14.67,136000.0,14.64,14.67,14.61,14.67,136000.0
2007-12-11 12:30:00,14.66,14.67,14.62,14.63,213000.0,14.66,14.67,14.62,14.63,213000.0
2007-12-11 13:00:00,14.61,14.66,14.58,14.6,214000.0,14.61,14.66,14.58,14.6,214000.0
2007-12-11 13:30:00,14.6,14.63,14.59,14.63,167000.0,14.6,14.63,14.59,14.63,167000.0
2007-12-11 14:00:00,14.63,14.64,14.4,14.45,602000.0,14.63,14.64,14.4,14.45,602000.0
2007-12-11 14:30:00,14.47,14.49,14.41,14.43,398000.0,14.47,14.49,14.41,14.43,398000.0
2007-12-11 15:00:00,14.42,14.45,14.4,14.41,230000.0,14.42,14.45,14.4,14.41,230000.0
2007-12-11 15:30:00,14.42,14.43,14.32,14.35,468000.0,14.42,14.43,14.32,14.35,468000.0
2007-12-12 09:30:00,14.6,14.67,14.6,14.64,1112000.0,14.6,14.67,14.6,14.64,1112000.0
2007-12-12 10:00:00,14.63,14.64,14.53,14.53,948000.0,14.63,14.64,14.53,14.53,948000.0
2007-12-12 10:30:00,14.53,14.6,14.52,14.56,448000.0,14.53,14.6,14.52,14.56,448000.0
2007-12-12 11:00:00,14.54,14.58,14.52,14.56,376000.0,14.54,14.58,14.52,14.56,376000.0
2007-12-12 11:30:00,14.55,14.57,14.53,14.57,186000.0,14.55,14.57,14.53,14.57,186000.0
2007-12-12 12:00:00,14.56,14.58,14.54,14.56,184000.0,14.56,14.58,14.54,14.56,184000.0
2007-12-12 12:30:00,14.56,14.56,14.51,14.53,226000.0,14.56,14.56,14.51,14.53,226000.0
2007-12-12 13:00:00,14.52,14.56,14.5,14.55,195000.0,14.52,14.56,14.5,14.55,195000.0
2007-12-12 13:30:00,14.55,14.59,14.55,14.56,193000.0,14.55,14.59,14.55,14.56,193000.0
2007-12-12 14:00:00,14.58,14.61,14.56,14.56,173000.0,14.58,14.61,14.56,14.56,173000.0
2007-12-12 14:30:00,14.56,14.57,14.56,14.56,41000.0,14.56,14.57,14.56,14.56,41000.0
2007-12-12 15:00:00,14.56,14.56,14.5,14.52,123000.0,14.56,14.56,14.5,14.52,123000.0
2007-12-12 15:30:00,14.52,14.57,14.5,14.55,174000.0,14.52,14.57,14.5,14.55,174000.0
2007-12-13 09:30:00,14.32,14.32,14.13,14.2,877000.0,14.32,14.32,14.13,14.2,877000.0
2007-12-13 10:00:00,14.2,14.24,14.11,14.13,334000.0,14.2,14.24,14.11,14.13,334000.0
2007-12-13 10:30:00,14.11,14.14,13.89,13.98,1152000.0,14.11,14.14,13.89,13.98,1152000.0
2007-12-13 11:00:00,13.98,14.01,13.91,13.94,445000.0,13.98,14.01,13.91,13.94,445000.0
2007-12-13 11:30:00,13.94,14.01,13.87,13.92,491000.0,13.94,14.01,13.87,13.92,491000.0
2007-12-13 12:00:00,13.93,13.98,13.9,13.97,296000.0,13.93,13.98,13.9,13.97,296000.0
2007-12-13 12:30:00,13.95,14.04,13.94,14.02,241000.0,13.95,14.04,13.94,14.02,241000.0
2007-12-13 13:00:00,14.02,14.05,13.98,14.01,215000.0,14.02,14.05,13.98,14.01,215000.0
2007-12-13 13:30:00,14.0,14.02,13.97,13.99,249000.0,14.0,14.02,13.97,13.99,249000.0
2007-12-13 14:00:00,14.01,14.02,13.99,14.0,73000.0,14.01,14.02,13.99,14.0,73000.0
2007-12-13 14:30:00,14.0,14.0,13.99,13.99,92000.0,14.0,14.0,13.99,13.99,92000.0
2007-12-13 15:00:00,13.99,14.01,13.97,13.99,114000.0,13.99,14.01,13.97,13.99,114000.0
2007-12-13 15:30:00,14.0,14.01,13.98,14.01,197000.0,14.0,14.01,13.98,14.01,197000.0
2007-12-14 09:30:00,13.82,13.83,13.64,13.68,1629000.0,13.82,13.83,13.64,13.68,1629000.0
2007-12-14 10:00:00,13.69,13.76,13.67,13.75,529000.0,13.69,13.76,13.67,13.75,529000.0
2007-12-14 10:30:00,13.74,13.76,13.7,13.73,302000.0,13.74,13.76,13.7,13.73,302000.0
2007-12-14 11:00:00,13.72,13.74,13.68,13.74,957000.0,13.72,13.74,13.68,13.74,957000.0
2007-12-14 11:30:00,13.72,13.74,13.69,13.71,281000.0,13.72,13.74,13.69,13.71,281000.0
2007-12-14 12:00:00,13.7,13.72,13.68,13.7,146000.0,13.7,13.72,13.68,13.7,146000.0
2007-12-14 12:30:00,13.69,13.74,13.68,13.73,141000.0,13.69,13.74,13.68,13.73,141000.0
2007-12-14 13:00:00,13.72,13.77,13.72,13.75,161000.0,13.72,13.77,13.72,13.75,161000.0
2007-12-14 13:30:00,13.75,13.76,13.74,13.74,65000.0,13.75,13.76,13.74,13.74,65000.0
2007-12-14 14:00:00,13.74,13.75,13.72,13.73,130000.0,13.74,13.75,13.72,13.73,130000.0
2007-12-14 14:30:00,13.73,13.75,13.72,13.73,100000.0,13.73,13.75,13.72,13.73,100000.0
2007-12-14 15:00:00,13.73,13.73,13.72,13.73,135000.0,13.73,13.73,13.72,13.73,135000.0
2007-12-14 15:30:00,13.73,13.76,13.73,13.74,141000.0,13.73,13.76,13.73,13.74,141000.0
2007-12-17 09:30:00,13.61,13.63,13.59,13.61,543000.0,13.61,13.63,13.59,13.61,543000.0
2007-12-17 10:00:00,13.6,13.74,13.59,13.71,542000.0,13.6,13.74,13.59,13.71,542000.0
2007-12-17 10:30:00,13.71,13.73,13.69,13.69,155000.0,13.71,13.73,13.69,13.69,155000.0
2007-12-17 11:00:00,13.69,13.72,13.68,13.69,158000.0,13.69,13.72,13.68,13.69,158000.0
2007-12-17 11:30:00,13.67,13.71,13.63,13.7,161000.0,13.67,13.71,13.63,13.7,161000.0
2007-12-17 12:00:00,13.7,13.72,13.69,13.7,105000.0,13.7,13.72,13.69,13.7,105000.0
2007-12-17 12:30:00,13.7,13.73,13.7,13.71,116000.0,13.7,13.73,13.7,13.71,116000.0
2007-12-17 13:00:00,13.72,13.75,13.71,13.74,113000.0,13.72,13.75,13.71,13.74,113000.0
2007-12-17 13:30:00,13.74,13.77,13.73,13.77,98000.0,13.74,13.77,13.73,13.77,98000.0
2007-12-17 14:00:00,13.77,13.79,13.73,13.78,119000.0,13.77,13.79,13.73,13.78,119000.0
2007-12-17 14:30:00,13.78,13.81,13.78,13.79,53000.0,13.78,13.81,13.78,13.79,53000.0
2007-12-17 15:00:00,13.8,13.8,13.74,13.75,97000.0,13.8,13.8,13.74,13.75,97000.0
2007-12-17 15:30:00,13.74,13.76,13.7,13.71,192000.0,13.74,13.76,13.7,13.71,192000.0
2007-12-18 09:30:00,13.95,13.97,13.88,13.95,656000.0,13.95,13.97,13.88,13.95,656000.0
2007-12-18 10:00:00,13.96,13.96,13.87,13.88,322000.0,13.96,13.96,13.87,13.88,322000.0
2007-12-18 10:30:00,13.87,13.87,13.79,13.85,418000.0,13.87,13.87,13.79,13.85,418000.0
2007-12-18 11:00:00,13.85,13.85,13.79,13.8,150000.0,13.85,13.85,13.79,13.8,150000.0
2007-12-18 11:30:00,13.8,13.86,13.78,13.79,278000.0,13.8,13.86,13.78,13.79,278000.0
2007-12-18 12:00:00,13.79,13.86,13.77,13.86,251000.0,13.79,13.86,13.77,13.86,251000.0
2007-12-18 12:30:00,13.84,13.9,13.83,13.88,100000.0,13.84,13.9,13.83,13.88,100000.0
2007-12-18 13:00:00,13.88,13.95,13.87,13.95,133000.0,13.88,13.95,13.87,13.95,133000.0
2007-12-18 13:30:00,13.94,13.95,13.91,13.92,66000.0,13.94,13.95,13.91,13.92,66000.0
2007-12-18 14:00:00,13.92,13.93,13.91,13.92,71000.0,13.92,13.93,13.91,13.92,71000.0
2007-12-18 14:30:00,13.92,13.92,13.9,13.9,73000.0,13.92,13.92,13.9,13.9,73000.0
2007-12-18 15:00:00,13.9,13.93,13.9,13.91,42000.0,13.9,13.93,13.9,13.91,42000.0
2007-12-18 15:30:00,13.91,13.93,13.9,13.92,89000.0,13.91,13.93,13.9,13.92,89000.0
2007-12-19 09:30:00,13.98,13.99,13.9,13.97,479000.0,13.98,13.99,13.9,13.97,479000.0
2007-12-19 10:00:00,13.97,14.04,13.94,14.02,396000.0,13.97,14.04,13.94,14.02,396000.0
2007-12-19 10:30:00,14.03,14.06,13.97,14.03,376000.0,14.03,14.06,13.97,14.03,376000.0
2007-12-19 11:00:00,14.03,14.05,13.98,14.02,345000.0,14.03,14.05,13.98,14.02,345000.0
2007-12-19 11:30:00,14.02,14.02,13.94,13.95,162000.0,14.02,14.02,13.94,13.95,162000.0
2007-12-19 12:00:00,13.96,13.98,13.95,13.97,86000.0,13.96,13.98,13.95,13.97,86000.0
2007-12-19 12:30:00,13.98,13.98,13.95,13.95,65000.0,13.98,13.98,13.95,13.95,65000.0
2007-12-19 13:00:00,13.95,13.98,13.95,13.97,110000.0,13.95,13.98,13.95,13.97,110000.0
2007-12-19 13:30:00,13.97,13.99,13.97,13.98,129000.0,13.97,13.99,13.97,13.98,129000.0
2007-12-19 14:00:00,13.97,14.01,13.97,14.01,46000.0,13.97,14.01,13.97,14.01,46000.0
2007-12-19 14:30:00,14.02,14.02,14.01,14.02,10000.0,14.02,14.02,14.01,14.02,10000.0
2007-12-19 15:00:00,14.02,14.02,14.0,14.01,39000.0,14.02,14.02,14.0,14.01,39000.0
2007-12-19 15:30:00,14.01,14.03,13.99,13.99,173000.0,14.01,14.03,13.99,13.99,173000.0
2007-12-20 09:30:00,13.97,14.03,13.95,13.95,301000.0,13.97,14.03,13.95,13.95,301000.0
2007-12-20 10:00:00,13.95,13.97,13.89,13.91,401000.0,13.95,13.97,13.89,13.91,401000.0
2007-12-20 10:30:00,13.91,14.0,13.9,13.98,393000.0,13.91,14.0,13.9,13.98,393000.0
2007-12-20 11:00:00,13.99,13.99,13.94,13.94,74000.0,13.99,13.99,13.94,13.94,74000.0
2007-12-20 11:30:00,13.94,13.97,13.93,13.96,94000.0,13.94,13.97,13.93,13.96,94000.0
2007-12-20 12:00:00,13.96,14.05,13.96,14.04,239000.0,13.96,14.05,13.96,14.04,239000.0
2007-12-20 12:30:00,14.05,14.19,14.04,14.16,624000.0,14.05,14.19,14.04,14.16,624000.0
2007-12-20 13:00:00,14.16,14.16,14.11,14.13,77000.0,14.16,14.16,14.11,14.13,77000.0
2007-12-20 13:30:00,14.13,14.15,14.13,14.14,38000.0,14.13,14.15,14.13,14.14,38000.0
2007-12-20 14:00:00,14.14,14.15,14.13,14.15,84000.0,14.14,14.15,14.13,14.15,84000.0
2007-12-20 14:30:00,14.14,14.15,14.12,14.12,50000.0,14.14,14.15,14.12,14.12,50000.0
2007-12-20 15:00:00,14.12,14.13,14.1,14.12,178000.0,14.12,14.13,14.1,14.12,178000.0
2007-12-20 15:30:00,14.11,14.13,14.09,14.09,151000.0,14.11,14.13,14.09,14.09,151000.0
2007-12-21 09:30:00,14.28,14.31,14.26,14.27,268000.0,14.28,14.31,14.26,14.27,268000.0
2007-12-21 10:00:00,14.27,14.31,14.27,14.3,325000.0,14.27,14.31,14.27,14.3,325000.0
2007-12-21 10:30:00,14.31,14.31,14.27,14.27,68000.0,14.31,14.31,14.27,14.27,68000.0
2007-12-21 11:00:00,14.28,14.29,14.26,14.29,84000.0,14.28,14.29,14.26,14.29,84000.0
2007-12-21 11:30:00,14.28,14.31,14.26,14.29,233000.0,14.28,14.31,14.26,14.29,233000.0
2007-12-21 12:00:00,14.29,14.32,14.27,14.32,61000.0,14.29,14.32,14.27,14.32,61000.0
2007-12-21 12:30:00,14.32,14.33,14.27,14.28,79000.0,14.32,14.33,14.27,14.28,79000.0
2007-12-21 13:00:00,14.29,14.29,14.22,14.25,100000.0,14.29,14.29,14.22,14.25,100000.0
2007-12-21 13:30:00,14.26,14.27,14.26,14.26,31000.0,14.26,14.27,14.26,14.26,31000.0
2007-12-21 14:00:00,14.26,14.26,14.25,14.25,18000.0,14.26,14.26,14.25,14.25,18000.0
2007-12-21 14:30:00,14.24,14.25,14.21,14.23,36000.0,14.24,14.25,14.21,14.23,36000.0
2007-12-21 15:00:00,14.22,14.26,14.22,14.26,55000.0,14.22,14.26,14.22,14.26,55000.0
2007-12-21 15:30:00,14.25,14.26,14.23,14.23,64000.0,14.25,14.26,14.23,14.23,64000.0
2007-12-24 09:30:00,14.33,14.36,14.3,14.36,356000.0,14.33,14.36,14.3,14.36,356000.0
2007-12-24 10:00:00,14.37,14.45,14.36,14.42,175000.0,14.37,14.45,14.36,14.42,175000.0
2007-12-24 10:30:00,14.42,14.43,14.38,14.42,148000.0,14.42,14.43,14.38,14.42,148000.0
2007-12-24 11:00:00,14.42,14.45,14.41,14.43,93000.0,14.42,14.45,14.41,14.43,93000.0
2007-12-24 11:30:00,14.43,14.43,14.4,14.41,76000.0,14.43,14.43,14.4,14.41,76000.0
2007-12-24 12:00:00,14.4,14.47,14.4,14.45,79000.0,14.4,14.47,14.4,14.45,79000.0
2007-12-24 12:30:00,14.45,14.47,14.44,14.45,97000.0,14.45,14.47,14.44,14.45,97000.0
2007-12-24 13:00:00,14.45,14.46,14.43,14.46,13000.0,14.45,14.46,14.43,14.46,13000.0
2007-12-24 13:30:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2007-12-24 14:00:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2007-12-24 14:30:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2007-12-24 15:00:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2007-12-24 15:30:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2007-12-26 09:30:00,14.61,14.64,14.58,14.58,1107000.0,14.61,14.64,14.58,14.58,1107000.0
2007-12-26 10:00:00,14.58,14.63,14.58,14.63,483000.0,14.58,14.63,14.58,14.63,483000.0
2007-12-26 10:30:00,14.63,14.66,14.62,14.64,425000.0,14.63,14.66,14.62,14.64,425000.0
2007-12-26 11:00:00,14.64,14.65,14.58,14.58,277000.0,14.64,14.65,14.58,14.58,277000.0
2007-12-26 11:30:00,14.58,14.59,14.56,14.58,304000.0,14.58,14.59,14.56,14.58,304000.0
2007-12-26 12:00:00,14.6,14.6,14.56,14.58,135000.0,14.6,14.6,14.56,14.58,135000.0
2007-12-26 12:30:00,14.58,14.59,14.57,14.58,31000.0,14.58,14.59,14.57,14.58,31000.0
2007-12-26 13:00:00,14.59,14.6,14.57,14.59,70000.0,14.59,14.6,14.57,14.59,70000.0
2007-12-26 13:30:00,14.59,14.61,14.59,14.59,110000.0,14.59,14.61,14.59,14.59,110000.0
2007-12-26 14:00:00,14.58,14.6,14.58,14.6,25000.0,14.58,14.6,14.58,14.6,25000.0
2007-12-26 14:30:00,14.59,14.59,14.55,14.55,52000.0,14.59,14.59,14.55,14.55,52000.0
2007-12-26 15:00:00,14.56,14.57,14.55,14.57,100000.0,14.56,14.57,14.55,14.57,100000.0
2007-12-26 15:30:00,14.58,14.6,14.56,14.6,146000.0,14.58,14.6,14.56,14.6,146000.0
2007-12-27 09:30:00,14.55,14.62,14.41,14.52,378000.0,14.55,14.62,14.41,14.52,378000.0
2007-12-27 10:00:00,14.52,14.54,14.49,14.49,325000.0,14.52,14.54,14.49,14.49,325000.0
2007-12-27 10:30:00,14.5,14.54,14.47,14.51,268000.0,14.5,14.54,14.47,14.51,268000.0
2007-12-27 11:00:00,14.52,14.62,14.51,14.6,392000.0,14.52,14.62,14.51,14.6,392000.0
2007-12-27 11:30:00,14.6,14.64,14.59,14.6,225000.0,14.6,14.64,14.59,14.6,225000.0
2007-12-27 12:00:00,14.6,14.62,14.58,14.6,218000.0,14.6,14.62,14.58,14.6,218000.0
2007-12-27 12:30:00,14.6,14.6,14.54,14.57,162000.0,14.6,14.6,14.54,14.57,162000.0
2007-12-27 13:00:00,14.59,14.62,14.58,14.58,201000.0,14.59,14.62,14.58,14.58,201000.0
2007-12-27 13:30:00,14.59,14.61,14.57,14.59,125000.0,14.59,14.61,14.57,14.59,125000.0
2007-12-27 14:00:00,14.59,14.61,14.58,14.59,156000.0,14.59,14.61,14.58,14.59,156000.0
2007-12-27 14:30:00,14.59,14.59,14.54,14.57,152000.0,14.59,14.59,14.54,14.57,152000.0
2007-12-27 15:00:00,14.57,14.59,14.55,14.56,114000.0,14.57,14.59,14.55,14.56,114000.0
2007-12-27 15:30:00,14.57,14.57,14.5,14.53,215000.0,14.57,14.57,14.5,14.53,215000.0
2007-12-28 09:30:00,14.7,14.75,14.69,14.71,354000.0,14.7,14.75,14.69,14.71,354000.0
2007-12-28 10:00:00,14.71,14.77,14.7,14.72,406000.0,14.71,14.77,14.7,14.72,406000.0
2007-12-28 10:30:00,14.72,14.75,14.71,14.71,59000.0,14.72,14.75,14.71,14.71,59000.0
2007-12-28 11:00:00,14.72,14.72,14.6,14.62,728000.0,14.72,14.72,14.6,14.62,728000.0
2007-12-28 11:30:00,14.63,14.7,14.59,14.69,513000.0,14.63,14.7,14.59,14.69,513000.0
2007-12-28 12:00:00,14.69,14.69,14.64,14.66,397000.0,14.69,14.69,14.64,14.66,397000.0
2007-12-28 12:30:00,14.66,14.7,14.65,14.65,204000.0,14.66,14.7,14.65,14.65,204000.0
2007-12-28 13:00:00,14.66,14.7,14.65,14.68,389000.0,14.66,14.7,14.65,14.68,389000.0
2007-12-28 13:30:00,14.68,14.69,14.67,14.69,518000.0,14.68,14.69,14.67,14.69,518000.0
2007-12-28 14:00:00,14.68,14.7,14.65,14.65,343000.0,14.68,14.7,14.65,14.65,343000.0
2007-12-28 14:30:00,14.65,14.65,14.6,14.63,126000.0,14.65,14.65,14.6,14.63,126000.0
2007-12-28 15:00:00,14.63,14.65,14.62,14.63,166000.0,14.63,14.65,14.62,14.63,166000.0
2007-12-28 15:30:00,14.63,14.67,14.63,14.64,428000.0,14.63,14.67,14.63,14.64,428000.0
2007-12-31 09:30:00,14.73,14.74,14.67,14.74,180000.0,14.73,14.74,14.67,14.74,180000.0
2007-12-31 10:00:00,14.74,14.75,14.69,14.69,109000.0,14.74,14.75,14.69,14.69,109000.0
2007-12-31 10:30:00,14.69,14.71,14.61,14.61,298000.0,14.69,14.71,14.61,14.61,298000.0
2007-12-31 11:00:00,14.6,14.64,14.58,14.6,493000.0,14.6,14.64,14.58,14.6,493000.0
2007-12-31 11:30:00,14.61,14.65,14.6,14.65,83000.0,14.61,14.65,14.6,14.65,83000.0
2007-12-31 12:00:00,14.65,14.66,14.62,14.65,441000.0,14.65,14.66,14.62,14.65,441000.0
2007-12-31 12:30:00,14.65,14.66,14.62,14.63,260000.0,14.65,14.66,14.62,14.63,260000.0
2007-12-31 13:00:00,14.64,14.72,14.64,14.71,101000.0,14.64,14.72,14.64,14.71,101000.0
2007-12-31 13:30:00,14.71,14.72,14.68,14.68,74000.0,14.71,14.72,14.68,14.68,74000.0
2007-12-31 14:00:00,14.68,14.7,14.67,14.7,326000.0,14.68,14.7,14.67,14.7,326000.0
2007-12-31 14:30:00,14.7,14.7,14.67,14.67,350000.0,14.7,14.7,14.67,14.67,350000.0
2007-12-31 15:00:00,14.68,14.7,14.67,14.69,62000.0,14.68,14.7,14.67,14.69,62000.0
2007-12-31 15:30:00,14.69,14.69,14.65,14.69,130000.0,14.69,14.69,14.65,14.69,130000.0
2008-01-02 09:30:00,14.86,14.9,14.86,14.88,636000.0,14.86,14.9,14.86,14.88,636000.0
2008-01-02 10:00:00,14.88,14.97,14.88,14.96,608000.0,14.88,14.97,14.88,14.96,608000.0
2008-01-02 10:30:00,14.96,15.07,14.95,15.07,1137000.0,14.96,15.07,14.95,15.07,1137000.0
2008-01-02 11:00:00,15.07,15.18,15.04,15.07,841000.0,15.07,15.18,15.04,15.07,841000.0
2008-01-02 11:30:00,15.07,15.1,15.02,15.09,416000.0,15.07,15.1,15.02,15.09,416000.0
2008-01-02 12:00:00,15.08,15.12,15.06,15.09,271000.0,15.08,15.12,15.06,15.09,271000.0
2008-01-02 12:30:00,15.09,15.11,15.06,15.06,288000.0,15.09,15.11,15.06,15.06,288000.0
2008-01-02 13:00:00,15.06,15.08,15.03,15.07,656000.0,15.06,15.08,15.03,15.07,656000.0
2008-01-02 13:30:00,15.07,15.08,15.05,15.06,247000.0,15.07,15.08,15.05,15.06,247000.0
2008-01-02 14:00:00,15.06,15.09,15.05,15.07,441000.0,15.06,15.09,15.05,15.07,441000.0
2008-01-02 14:30:00,15.06,15.08,15.04,15.05,108000.0,15.06,15.08,15.04,15.05,108000.0
2008-01-02 15:00:00,15.07,15.11,15.06,15.11,181000.0,15.07,15.11,15.06,15.11,181000.0
2008-01-02 15:30:00,15.11,15.18,15.09,15.18,808000.0,15.11,15.18,15.09,15.18,808000.0
2008-01-03 09:30:00,15.1,15.12,15.02,15.11,875000.0,15.1,15.12,15.02,15.11,875000.0
2008-01-03 10:00:00,15.12,15.13,15.06,15.1,880000.0,15.12,15.13,15.06,15.1,880000.0
2008-01-03 10:30:00,15.09,15.16,15.08,15.16,1293000.0,15.09,15.16,15.08,15.16,1293000.0
2008-01-03 11:00:00,15.15,15.22,15.13,15.21,311000.0,15.15,15.22,15.13,15.21,311000.0
2008-01-03 11:30:00,15.22,15.3,15.21,15.25,398000.0,15.22,15.3,15.21,15.25,398000.0
2008-01-03 12:00:00,15.25,15.25,15.19,15.23,331000.0,15.25,15.25,15.19,15.23,331000.0
2008-01-03 12:30:00,15.24,15.24,15.16,15.19,351000.0,15.24,15.24,15.16,15.19,351000.0
2008-01-03 13:00:00,15.2,15.27,15.17,15.27,224000.0,15.2,15.27,15.17,15.27,224000.0
2008-01-03 13:30:00,15.27,15.27,15.23,15.27,168000.0,15.27,15.27,15.23,15.27,168000.0
2008-01-03 14:00:00,15.27,15.27,15.21,15.23,212000.0,15.27,15.27,15.21,15.23,212000.0
2008-01-03 14:30:00,15.23,15.27,15.23,15.25,109000.0,15.23,15.27,15.23,15.25,109000.0
2008-01-03 15:00:00,15.25,15.27,15.24,15.24,182000.0,15.25,15.27,15.24,15.24,182000.0
2008-01-03 15:30:00,15.24,15.29,15.24,15.29,126000.0,15.24,15.29,15.24,15.29,126000.0
2008-01-04 09:30:00,15.25,15.25,15.04,15.07,797000.0,15.25,15.25,15.04,15.07,797000.0
2008-01-04 10:00:00,15.07,15.13,15.01,15.11,514000.0,15.07,15.13,15.01,15.11,514000.0
2008-01-04 10:30:00,15.1,15.17,15.07,15.15,603000.0,15.1,15.17,15.07,15.15,603000.0
2008-01-04 11:00:00,15.16,15.16,15.09,15.12,258000.0,15.16,15.16,15.09,15.12,258000.0
2008-01-04 11:30:00,15.12,15.24,15.12,15.24,286000.0,15.12,15.24,15.12,15.24,286000.0
2008-01-04 12:00:00,15.24,15.24,15.2,15.23,266000.0,15.24,15.24,15.2,15.23,266000.0
2008-01-04 12:30:00,15.22,15.25,15.18,15.24,323000.0,15.22,15.25,15.18,15.24,323000.0
2008-01-04 13:00:00,15.24,15.27,15.21,15.21,177000.0,15.24,15.27,15.21,15.21,177000.0
2008-01-04 13:30:00,15.22,15.22,15.17,15.2,153000.0,15.22,15.22,15.17,15.2,153000.0
2008-01-04 14:00:00,15.2,15.22,15.18,15.21,124000.0,15.2,15.22,15.18,15.21,124000.0
2008-01-04 14:30:00,15.2,15.22,15.15,15.16,119000.0,15.2,15.22,15.15,15.16,119000.0
2008-01-04 15:00:00,15.17,15.19,15.16,15.16,103000.0,15.17,15.19,15.16,15.16,103000.0
2008-01-04 15:30:00,15.16,15.19,15.14,15.17,237000.0,15.16,15.19,15.14,15.17,237000.0
2008-01-07 09:30:00,15.16,15.23,15.12,15.15,659000.0,15.16,15.23,15.12,15.15,659000.0
2008-01-07 10:00:00,15.13,15.14,15.04,15.06,775000.0,15.13,15.14,15.04,15.06,775000.0
2008-01-07 10:30:00,15.05,15.1,15.0,15.07,399000.0,15.05,15.1,15.0,15.07,399000.0
2008-01-07 11:00:00,15.08,15.1,14.97,15.04,1362000.0,15.08,15.1,14.97,15.04,1362000.0
2008-01-07 11:30:00,15.04,15.14,15.01,15.09,425000.0,15.04,15.14,15.01,15.09,425000.0
2008-01-07 12:00:00,15.09,15.12,15.07,15.1,342000.0,15.09,15.12,15.07,15.1,342000.0
2008-01-07 12:30:00,15.11,15.14,15.11,15.11,85000.0,15.11,15.14,15.11,15.11,85000.0
2008-01-07 13:00:00,15.11,15.13,15.06,15.08,318000.0,15.11,15.13,15.06,15.08,318000.0
2008-01-07 13:30:00,15.07,15.07,15.04,15.06,47000.0,15.07,15.07,15.04,15.06,47000.0
2008-01-07 14:00:00,15.06,15.07,15.06,15.07,50000.0,15.06,15.07,15.06,15.07,50000.0
2008-01-07 14:30:00,15.06,15.07,15.02,15.02,68000.0,15.06,15.07,15.02,15.02,68000.0
2008-01-07 15:00:00,15.02,15.03,14.99,15.0,424000.0,15.02,15.03,14.99,15.0,424000.0
2008-01-07 15:30:00,15.0,15.04,15.0,15.04,162000.0,15.0,15.04,15.0,15.04,162000.0
2008-01-08 09:30:00,15.32,15.43,15.32,15.42,797000.0,15.32,15.43,15.32,15.42,797000.0
2008-01-08 10:00:00,15.44,15.45,15.36,15.37,883000.0,15.44,15.45,15.36,15.37,883000.0
2008-01-08 10:30:00,15.36,15.41,15.36,15.39,255000.0,15.36,15.41,15.36,15.39,255000.0
2008-01-08 11:00:00,15.38,15.44,15.38,15.43,173000.0,15.38,15.44,15.38,15.43,173000.0
2008-01-08 11:30:00,15.43,15.5,15.43,15.46,414000.0,15.43,15.5,15.43,15.46,414000.0
2008-01-08 12:00:00,15.46,15.56,15.44,15.55,1130000.0,15.46,15.56,15.44,15.55,1130000.0
2008-01-08 12:30:00,15.57,15.62,15.55,15.55,345000.0,15.57,15.62,15.55,15.55,345000.0
2008-01-08 13:00:00,15.55,15.61,15.54,15.59,307000.0,15.55,15.61,15.54,15.59,307000.0
2008-01-08 13:30:00,15.59,15.6,15.58,15.6,89000.0,15.59,15.6,15.58,15.6,89000.0
2008-01-08 14:00:00,15.6,15.62,15.58,15.58,198000.0,15.6,15.62,15.58,15.58,198000.0
2008-01-08 14:30:00,15.59,15.63,15.58,15.6,332000.0,15.59,15.63,15.58,15.6,332000.0
2008-01-08 15:00:00,15.6,15.61,15.57,15.58,484000.0,15.6,15.61,15.57,15.58,484000.0
2008-01-08 15:30:00,15.59,15.62,15.58,15.61,600000.0,15.59,15.62,15.58,15.61,600000.0
2008-01-09 09:30:00,15.52,15.6,15.47,15.56,1168000.0,15.52,15.6,15.47,15.56,1168000.0
2008-01-09 10:00:00,15.56,15.57,15.44,15.53,997000.0,15.56,15.57,15.44,15.53,997000.0
2008-01-09 10:30:00,15.53,15.67,15.49,15.66,2042000.0,15.53,15.67,15.49,15.66,2042000.0
2008-01-09 11:00:00,15.66,15.73,15.62,15.67,1008000.0,15.66,15.73,15.62,15.67,1008000.0
2008-01-09 11:30:00,15.67,15.67,15.59,15.62,731000.0,15.67,15.67,15.59,15.62,731000.0
2008-01-09 12:00:00,15.64,15.65,15.55,15.58,536000.0,15.64,15.65,15.55,15.58,536000.0
2008-01-09 12:30:00,15.59,15.64,15.57,15.63,393000.0,15.59,15.64,15.57,15.63,393000.0
2008-01-09 13:00:00,15.63,15.63,15.56,15.62,454000.0,15.63,15.63,15.56,15.62,454000.0
2008-01-09 13:30:00,15.62,15.62,15.56,15.59,130000.0,15.62,15.62,15.56,15.59,130000.0
2008-01-09 14:00:00,15.59,15.59,15.55,15.57,321000.0,15.59,15.59,15.55,15.57,321000.0
2008-01-09 14:30:00,15.57,15.59,15.53,15.53,1281000.0,15.57,15.59,15.53,15.53,1281000.0
2008-01-09 15:00:00,15.54,15.56,15.5,15.51,261000.0,15.54,15.56,15.5,15.51,261000.0
2008-01-09 15:30:00,15.51,15.53,15.49,15.52,249000.0,15.51,15.53,15.49,15.52,249000.0
2008-01-10 09:30:00,15.41,15.68,15.41,15.59,1009000.0,15.41,15.68,15.41,15.59,1009000.0
2008-01-10 10:00:00,15.6,15.67,15.55,15.6,482000.0,15.6,15.67,15.55,15.6,482000.0
2008-01-10 10:30:00,15.61,15.73,15.61,15.68,415000.0,15.61,15.73,15.61,15.68,415000.0
2008-01-10 11:00:00,15.68,15.7,15.63,15.68,312000.0,15.68,15.7,15.63,15.68,312000.0
2008-01-10 11:30:00,15.68,15.8,15.66,15.8,515000.0,15.68,15.8,15.66,15.8,515000.0
2008-01-10 12:00:00,15.79,15.99,15.79,15.92,1333000.0,15.79,15.99,15.79,15.92,1333000.0
2008-01-10 12:30:00,15.92,16.13,15.91,16.02,1030000.0,15.92,16.13,15.91,16.02,1030000.0
2008-01-10 13:00:00,16.02,16.06,15.97,16.06,589000.0,16.02,16.06,15.97,16.06,589000.0
2008-01-10 13:30:00,16.05,16.05,15.96,16.03,397000.0,16.05,16.05,15.96,16.03,397000.0
2008-01-10 14:00:00,16.02,16.05,15.99,16.04,435000.0,16.02,16.05,15.99,16.04,435000.0
2008-01-10 14:30:00,16.02,16.04,15.99,15.99,250000.0,16.02,16.04,15.99,15.99,250000.0
2008-01-10 15:00:00,15.99,16.03,15.98,16.01,255000.0,15.99,16.03,15.98,16.01,255000.0
2008-01-10 15:30:00,16.01,16.09,16.01,16.06,573000.0,16.01,16.09,16.01,16.06,573000.0
2008-01-11 09:30:00,15.94,16.03,15.82,16.0,1196000.0,15.94,16.03,15.82,16.0,1196000.0
2008-01-11 10:00:00,15.99,16.11,15.97,16.06,570000.0,15.99,16.11,15.97,16.06,570000.0
2008-01-11 10:30:00,16.07,16.16,16.06,16.15,665000.0,16.07,16.16,16.06,16.15,665000.0
2008-01-11 11:00:00,16.15,16.17,15.99,16.05,611000.0,16.15,16.17,15.99,16.05,611000.0
2008-01-11 11:30:00,16.06,16.11,16.04,16.07,370000.0,16.06,16.11,16.04,16.07,370000.0
2008-01-11 12:00:00,16.07,16.1,16.06,16.06,223000.0,16.07,16.1,16.06,16.06,223000.0
2008-01-11 12:30:00,16.07,16.12,16.05,16.09,392000.0,16.07,16.12,16.05,16.09,392000.0
2008-01-11 13:00:00,16.09,16.16,16.05,16.14,396000.0,16.09,16.16,16.05,16.14,396000.0
2008-01-11 13:30:00,16.14,16.18,16.14,16.15,226000.0,16.14,16.18,16.14,16.15,226000.0
2008-01-11 14:00:00,16.15,16.15,16.11,16.11,189000.0,16.15,16.15,16.11,16.11,189000.0
2008-01-11 14:30:00,16.12,16.14,16.11,16.12,165000.0,16.12,16.14,16.11,16.12,165000.0
2008-01-11 15:00:00,16.11,16.14,16.1,16.13,159000.0,16.11,16.14,16.1,16.13,159000.0
2008-01-11 15:30:00,16.13,16.14,16.1,16.11,227000.0,16.13,16.14,16.1,16.11,227000.0
2008-01-14 09:30:00,16.16,16.24,16.1,16.15,2007000.0,16.16,16.24,16.1,16.15,2007000.0
2008-01-14 10:00:00,16.15,16.23,16.13,16.23,713000.0,16.15,16.23,16.13,16.23,713000.0
2008-01-14 10:30:00,16.23,16.44,16.23,16.42,979000.0,16.23,16.44,16.23,16.42,979000.0
2008-01-14 11:00:00,16.44,16.45,16.34,16.37,538000.0,16.44,16.45,16.34,16.37,538000.0
2008-01-14 11:30:00,16.37,16.4,16.29,16.34,609000.0,16.37,16.4,16.29,16.34,609000.0
2008-01-14 12:00:00,16.33,16.33,16.19,16.2,568000.0,16.33,16.33,16.19,16.2,568000.0
2008-01-14 12:30:00,16.19,16.25,16.16,16.21,582000.0,16.19,16.25,16.16,16.21,582000.0
2008-01-14 13:00:00,16.22,16.22,16.14,16.19,535000.0,16.22,16.22,16.14,16.19,535000.0
2008-01-14 13:30:00,16.19,16.2,16.17,16.18,211000.0,16.19,16.2,16.17,16.18,211000.0
2008-01-14 14:00:00,16.17,16.21,16.17,16.18,348000.0,16.17,16.21,16.17,16.18,348000.0
2008-01-14 14:30:00,16.18,16.26,16.18,16.26,289000.0,16.18,16.26,16.18,16.26,289000.0
2008-01-14 15:00:00,16.26,16.27,16.24,16.27,413000.0,16.26,16.27,16.24,16.27,413000.0
2008-01-14 15:30:00,16.27,16.28,16.26,16.28,354000.0,16.27,16.28,16.26,16.28,354000.0
2008-01-15 09:30:00,16.19,16.34,16.14,16.3,897000.0,16.19,16.34,16.14,16.3,897000.0
2008-01-15 10:00:00,16.3,16.36,16.2,16.28,691000.0,16.3,16.36,16.2,16.28,691000.0
2008-01-15 10:30:00,16.27,16.34,16.21,16.26,812000.0,16.27,16.34,16.21,16.26,812000.0
2008-01-15 11:00:00,16.26,16.28,16.1,16.14,1075000.0,16.26,16.28,16.1,16.14,1075000.0
2008-01-15 11:30:00,16.14,16.18,16.07,16.08,1006000.0,16.14,16.18,16.07,16.08,1006000.0
2008-01-15 12:00:00,16.09,16.09,15.81,16.0,1928000.0,16.09,16.09,15.81,16.0,1928000.0
2008-01-15 12:30:00,16.0,16.1,15.97,16.0,577000.0,16.0,16.1,15.97,16.0,577000.0
2008-01-15 13:00:00,16.0,16.14,15.98,16.09,399000.0,16.0,16.14,15.98,16.09,399000.0
2008-01-15 13:30:00,16.06,16.08,16.04,16.08,176000.0,16.06,16.08,16.04,16.08,176000.0
2008-01-15 14:00:00,16.07,16.08,16.01,16.02,362000.0,16.07,16.08,16.01,16.02,362000.0
2008-01-15 14:30:00,16.02,16.04,16.0,16.0,123000.0,16.02,16.04,16.0,16.0,123000.0
2008-01-15 15:00:00,15.99,16.0,15.87,15.94,403000.0,15.99,16.0,15.87,15.94,403000.0
2008-01-15 15:30:00,15.94,15.94,15.87,15.9,564000.0,15.94,15.94,15.87,15.9,564000.0
2008-01-16 09:30:00,15.87,16.04,15.87,15.9,1487000.0,15.87,16.04,15.87,15.9,1487000.0
2008-01-16 10:00:00,15.91,15.94,15.86,15.9,761000.0,15.91,15.94,15.86,15.9,761000.0
2008-01-16 10:30:00,15.9,15.9,15.62,15.66,1515000.0,15.9,15.9,15.62,15.66,1515000.0
2008-01-16 11:00:00,15.65,15.71,15.58,15.71,1557000.0,15.65,15.71,15.58,15.71,1557000.0
2008-01-16 11:30:00,15.71,15.72,15.61,15.66,755000.0,15.71,15.72,15.61,15.66,755000.0
2008-01-16 12:00:00,15.69,15.74,15.68,15.74,421000.0,15.69,15.74,15.68,15.74,421000.0
2008-01-16 12:30:00,15.74,15.76,15.67,15.69,309000.0,15.74,15.76,15.67,15.69,309000.0
2008-01-16 13:00:00,15.7,15.71,15.65,15.65,108000.0,15.7,15.71,15.65,15.65,108000.0
2008-01-16 13:30:00,15.66,15.74,15.65,15.72,241000.0,15.66,15.74,15.65,15.72,241000.0
2008-01-16 14:00:00,15.71,15.75,15.7,15.74,241000.0,15.71,15.75,15.7,15.74,241000.0
2008-01-16 14:30:00,15.74,15.77,15.73,15.73,287000.0,15.74,15.77,15.73,15.73,287000.0
2008-01-16 15:00:00,15.73,15.77,15.72,15.74,96000.0,15.73,15.77,15.72,15.74,96000.0
2008-01-16 15:30:00,15.74,15.74,15.63,15.65,273000.0,15.74,15.74,15.63,15.65,273000.0
2008-01-17 09:30:00,15.9,15.96,15.86,15.94,1621000.0,15.9,15.96,15.86,15.94,1621000.0
2008-01-17 10:00:00,15.94,15.96,15.82,15.82,961000.0,15.94,15.96,15.82,15.82,961000.0
2008-01-17 10:30:00,15.81,15.94,15.81,15.9,791000.0,15.81,15.94,15.81,15.9,791000.0
2008-01-17 11:00:00,15.89,15.92,15.83,15.87,480000.0,15.89,15.92,15.83,15.87,480000.0
2008-01-17 11:30:00,15.87,15.89,15.72,15.74,796000.0,15.87,15.89,15.72,15.74,796000.0
2008-01-17 12:00:00,15.74,15.77,15.66,15.74,458000.0,15.74,15.77,15.66,15.74,458000.0
2008-01-17 12:30:00,15.73,15.8,15.72,15.79,207000.0,15.73,15.8,15.72,15.79,207000.0
2008-01-17 13:00:00,15.77,15.82,15.77,15.79,311000.0,15.77,15.82,15.77,15.79,311000.0
2008-01-17 13:30:00,15.79,15.82,15.76,15.78,483000.0,15.79,15.82,15.76,15.78,483000.0
2008-01-17 14:00:00,15.78,15.8,15.72,15.75,570000.0,15.78,15.8,15.72,15.75,570000.0
2008-01-17 14:30:00,15.75,15.77,15.73,15.75,308000.0,15.75,15.77,15.73,15.75,308000.0
2008-01-17 15:00:00,15.75,15.77,15.72,15.74,146000.0,15.75,15.77,15.72,15.74,146000.0
2008-01-17 15:30:00,15.72,15.74,15.67,15.72,442000.0,15.72,15.74,15.67,15.72,442000.0
2008-01-18 09:30:00,16.1,16.13,16.01,16.06,684000.0,16.1,16.13,16.01,16.06,684000.0
2008-01-18 10:00:00,16.06,16.13,16.03,16.04,444000.0,16.06,16.13,16.03,16.04,444000.0
2008-01-18 10:30:00,16.05,16.1,15.94,15.96,1103000.0,16.05,16.1,15.94,15.96,1103000.0
2008-01-18 11:00:00,15.96,16.02,15.9,15.99,594000.0,15.96,16.02,15.9,15.99,594000.0
2008-01-18 11:30:00,15.99,15.99,15.84,15.87,619000.0,15.99,15.99,15.84,15.87,619000.0
2008-01-18 12:00:00,15.86,15.99,15.86,15.99,265000.0,15.86,15.99,15.86,15.99,265000.0
2008-01-18 12:30:00,15.98,16.01,15.92,15.98,578000.0,15.98,16.01,15.92,15.98,578000.0
2008-01-18 13:00:00,15.97,16.07,15.97,15.99,431000.0,15.97,16.07,15.97,15.99,431000.0
2008-01-18 13:30:00,15.98,16.01,15.98,16.0,140000.0,15.98,16.01,15.98,16.0,140000.0
2008-01-18 14:00:00,15.99,16.04,15.99,16.01,480000.0,15.99,16.04,15.99,16.01,480000.0
2008-01-18 14:30:00,16.01,16.04,16.0,16.02,305000.0,16.01,16.04,16.0,16.02,305000.0
2008-01-18 15:00:00,16.02,16.06,16.02,16.06,103000.0,16.02,16.06,16.02,16.06,103000.0
2008-01-18 15:30:00,16.04,16.08,16.04,16.08,308000.0,16.04,16.08,16.04,16.08,308000.0
2008-01-22 09:30:00,15.5,15.75,15.44,15.69,1802000.0,15.5,15.75,15.44,15.69,1802000.0
2008-01-22 10:00:00,15.7,15.95,15.66,15.93,2803000.0,15.7,15.95,15.66,15.93,2803000.0
2008-01-22 10:30:00,15.94,16.02,15.88,15.9,1146000.0,15.94,16.02,15.88,15.9,1146000.0
2008-01-22 11:00:00,15.91,16.09,15.88,15.89,969000.0,15.91,16.09,15.88,15.89,969000.0
2008-01-22 11:30:00,15.9,15.93,15.84,15.88,695000.0,15.9,15.93,15.84,15.88,695000.0
2008-01-22 12:00:00,15.89,15.99,15.89,15.94,622000.0,15.89,15.99,15.89,15.94,622000.0
2008-01-22 12:30:00,15.94,15.97,15.89,15.93,508000.0,15.94,15.97,15.89,15.93,508000.0
2008-01-22 13:00:00,15.93,15.96,15.9,15.9,292000.0,15.93,15.96,15.9,15.9,292000.0
2008-01-22 13:30:00,15.92,15.96,15.91,15.92,212000.0,15.92,15.96,15.91,15.92,212000.0
2008-01-22 14:00:00,15.92,15.94,15.88,15.89,361000.0,15.92,15.94,15.88,15.89,361000.0
2008-01-22 14:30:00,15.9,15.94,15.87,15.92,201000.0,15.9,15.94,15.87,15.92,201000.0
2008-01-22 15:00:00,15.91,15.94,15.88,15.92,266000.0,15.91,15.94,15.88,15.92,266000.0
2008-01-22 15:30:00,15.92,15.97,15.82,15.96,684000.0,15.92,15.97,15.82,15.96,684000.0
2008-01-23 09:30:00,15.72,15.84,15.62,15.83,1087000.0,15.72,15.84,15.62,15.83,1087000.0
2008-01-23 10:00:00,15.82,16.05,15.82,15.95,857000.0,15.82,16.05,15.82,15.95,857000.0
2008-01-23 10:30:00,15.94,15.96,15.87,15.95,928000.0,15.94,15.96,15.87,15.95,928000.0
2008-01-23 11:00:00,15.96,16.04,15.95,16.04,849000.0,15.96,16.04,15.95,16.04,849000.0
2008-01-23 11:30:00,16.04,16.06,15.9,15.91,732000.0,16.04,16.06,15.9,15.91,732000.0
2008-01-23 12:00:00,15.91,15.94,15.85,15.89,766000.0,15.91,15.94,15.85,15.89,766000.0
2008-01-23 12:30:00,15.89,15.89,15.76,15.84,547000.0,15.89,15.89,15.76,15.84,547000.0
2008-01-23 13:00:00,15.84,15.84,15.74,15.74,555000.0,15.84,15.84,15.74,15.74,555000.0
2008-01-23 13:30:00,15.72,15.75,15.69,15.74,193000.0,15.72,15.75,15.69,15.74,193000.0
2008-01-23 14:00:00,15.73,15.87,15.71,15.87,85000.0,15.73,15.87,15.71,15.87,85000.0
2008-01-23 14:30:00,15.86,15.87,15.79,15.81,166000.0,15.86,15.87,15.79,15.81,166000.0
2008-01-23 15:00:00,15.8,15.91,15.8,15.91,204000.0,15.8,15.91,15.8,15.91,204000.0
2008-01-23 15:30:00,15.9,15.95,15.89,15.92,150000.0,15.9,15.95,15.89,15.92,150000.0
2008-01-24 09:30:00,16.39,16.39,16.12,16.17,2013000.0,16.39,16.39,16.12,16.17,2013000.0
2008-01-24 10:00:00,16.16,16.23,16.02,16.09,1460000.0,16.16,16.23,16.02,16.09,1460000.0
2008-01-24 10:30:00,16.09,16.11,16.03,16.06,1062000.0,16.09,16.11,16.03,16.06,1062000.0
2008-01-24 11:00:00,16.06,16.13,16.04,16.12,406000.0,16.06,16.13,16.04,16.12,406000.0
2008-01-24 11:30:00,16.11,16.19,16.08,16.17,547000.0,16.11,16.19,16.08,16.17,547000.0
2008-01-24 12:00:00,16.15,16.15,16.09,16.11,409000.0,16.15,16.15,16.09,16.11,409000.0
2008-01-24 12:30:00,16.11,16.16,16.08,16.15,725000.0,16.11,16.16,16.08,16.15,725000.0
2008-01-24 13:00:00,16.15,16.18,16.11,16.14,498000.0,16.15,16.18,16.11,16.14,498000.0
2008-01-24 13:30:00,16.14,16.22,16.14,16.18,299000.0,16.14,16.22,16.14,16.18,299000.0
2008-01-24 14:00:00,16.2,16.27,16.19,16.26,444000.0,16.2,16.27,16.19,16.26,444000.0
2008-01-24 14:30:00,16.26,16.28,16.23,16.24,640000.0,16.26,16.28,16.23,16.24,640000.0
2008-01-24 15:00:00,16.25,16.26,16.24,16.26,319000.0,16.25,16.26,16.24,16.26,319000.0
2008-01-24 15:30:00,16.26,16.31,16.25,16.28,839000.0,16.26,16.31,16.25,16.28,839000.0
2008-01-25 09:30:00,16.34,16.4,16.31,16.34,1005000.0,16.34,16.4,16.31,16.34,1005000.0
2008-01-25 10:00:00,16.34,16.37,16.23,16.24,605000.0,16.34,16.37,16.23,16.24,605000.0
2008-01-25 10:30:00,16.25,16.26,16.18,16.22,743000.0,16.25,16.26,16.18,16.22,743000.0
2008-01-25 11:00:00,16.22,16.31,16.18,16.22,727000.0,16.22,16.31,16.18,16.22,727000.0
2008-01-25 11:30:00,16.21,16.29,16.18,16.26,275000.0,16.21,16.29,16.18,16.26,275000.0
2008-01-25 12:00:00,16.26,16.31,16.26,16.28,160000.0,16.26,16.31,16.26,16.28,160000.0
2008-01-25 12:30:00,16.27,16.28,16.22,16.27,184000.0,16.27,16.28,16.22,16.27,184000.0
2008-01-25 13:00:00,16.26,16.33,16.24,16.3,284000.0,16.26,16.33,16.24,16.3,284000.0
2008-01-25 13:30:00,16.3,16.31,16.27,16.29,260000.0,16.3,16.31,16.27,16.29,260000.0
2008-01-25 14:00:00,16.28,16.32,16.28,16.3,260000.0,16.28,16.32,16.28,16.3,260000.0
2008-01-25 14:30:00,16.31,16.33,16.3,16.31,204000.0,16.31,16.33,16.3,16.31,204000.0
2008-01-25 15:00:00,16.33,16.35,16.32,16.34,182000.0,16.33,16.35,16.32,16.34,182000.0
2008-01-25 15:30:00,16.34,16.35,16.29,16.3,294000.0,16.34,16.35,16.29,16.3,294000.0
2008-01-28 09:30:00,16.38,16.45,16.31,16.44,1493000.0,16.38,16.45,16.31,16.44,1493000.0
2008-01-28 10:00:00,16.43,16.44,16.38,16.43,787000.0,16.43,16.44,16.38,16.43,787000.0
2008-01-28 10:30:00,16.43,16.45,16.38,16.41,494000.0,16.43,16.45,16.38,16.41,494000.0
2008-01-28 11:00:00,16.41,16.48,16.4,16.46,1611000.0,16.41,16.48,16.4,16.46,1611000.0
2008-01-28 11:30:00,16.47,16.6,16.46,16.57,1416000.0,16.47,16.6,16.46,16.57,1416000.0
2008-01-28 12:00:00,16.55,16.57,16.51,16.53,778000.0,16.55,16.57,16.51,16.53,778000.0
2008-01-28 12:30:00,16.53,16.57,16.52,16.54,343000.0,16.53,16.57,16.52,16.54,343000.0
2008-01-28 13:00:00,16.54,16.58,16.53,16.57,527000.0,16.54,16.58,16.53,16.57,527000.0
2008-01-28 13:30:00,16.57,16.58,16.53,16.57,238000.0,16.57,16.58,16.53,16.57,238000.0
2008-01-28 14:00:00,16.58,16.6,16.56,16.58,279000.0,16.58,16.6,16.56,16.58,279000.0
2008-01-28 14:30:00,16.56,16.59,16.55,16.56,144000.0,16.56,16.59,16.55,16.56,144000.0
2008-01-28 15:00:00,16.54,16.57,16.54,16.57,120000.0,16.54,16.57,16.54,16.57,120000.0
2008-01-28 15:30:00,16.56,16.61,16.55,16.61,339000.0,16.56,16.61,16.55,16.61,339000.0
2008-01-29 09:30:00,16.59,16.59,16.39,16.47,1538000.0,16.59,16.59,16.39,16.47,1538000.0
2008-01-29 10:00:00,16.47,16.51,16.4,16.51,919000.0,16.47,16.51,16.4,16.51,919000.0
2008-01-29 10:30:00,16.51,16.6,16.48,16.6,771000.0,16.51,16.6,16.48,16.6,771000.0
2008-01-29 11:00:00,16.59,16.64,16.56,16.59,625000.0,16.59,16.64,16.56,16.59,625000.0
2008-01-29 11:30:00,16.59,16.63,16.56,16.63,613000.0,16.59,16.63,16.56,16.63,613000.0
2008-01-29 12:00:00,16.63,16.65,16.58,16.59,624000.0,16.63,16.65,16.58,16.59,624000.0
2008-01-29 12:30:00,16.58,16.63,16.54,16.54,438000.0,16.58,16.63,16.54,16.54,438000.0
2008-01-29 13:00:00,16.55,16.64,16.53,16.64,623000.0,16.55,16.64,16.53,16.64,623000.0
2008-01-29 13:30:00,16.63,16.63,16.59,16.59,86000.0,16.63,16.63,16.59,16.59,86000.0
2008-01-29 14:00:00,16.59,16.6,16.58,16.59,168000.0,16.59,16.6,16.58,16.59,168000.0
2008-01-29 14:30:00,16.59,16.59,16.53,16.55,293000.0,16.59,16.59,16.53,16.55,293000.0
2008-01-29 15:00:00,16.55,16.6,16.55,16.58,329000.0,16.55,16.6,16.55,16.58,329000.0
2008-01-29 15:30:00,16.59,16.59,16.53,16.53,165000.0,16.59,16.59,16.53,16.53,165000.0
2008-01-30 09:30:00,16.55,16.58,16.47,16.56,696000.0,16.55,16.58,16.47,16.56,696000.0
2008-01-30 10:00:00,16.56,16.6,16.54,16.55,486000.0,16.56,16.6,16.54,16.55,486000.0
2008-01-30 10:30:00,16.56,16.63,16.54,16.6,605000.0,16.56,16.63,16.54,16.6,605000.0
2008-01-30 11:00:00,16.61,16.63,16.6,16.61,421000.0,16.61,16.63,16.6,16.61,421000.0
2008-01-30 11:30:00,16.61,16.61,16.57,16.59,262000.0,16.61,16.61,16.57,16.59,262000.0
2008-01-30 12:00:00,16.59,16.61,16.56,16.57,310000.0,16.59,16.61,16.56,16.57,310000.0
2008-01-30 12:30:00,16.57,16.57,16.53,16.53,245000.0,16.57,16.57,16.53,16.53,245000.0
2008-01-30 13:00:00,16.53,16.59,16.53,16.58,204000.0,16.53,16.59,16.53,16.58,204000.0
2008-01-30 13:30:00,16.58,16.59,16.54,16.56,169000.0,16.58,16.59,16.54,16.56,169000.0
2008-01-30 14:00:00,16.56,16.8,16.54,16.73,1741000.0,16.56,16.8,16.54,16.73,1741000.0
2008-01-30 14:30:00,16.72,16.78,16.66,16.75,1007000.0,16.72,16.78,16.66,16.75,1007000.0
2008-01-30 15:00:00,16.76,16.76,16.69,16.71,632000.0,16.76,16.76,16.69,16.71,632000.0
2008-01-30 15:30:00,16.7,16.73,16.63,16.68,530000.0,16.7,16.73,16.63,16.68,530000.0
2008-01-31 09:30:00,16.68,16.68,16.56,16.65,1039000.0,16.68,16.68,16.56,16.65,1039000.0
2008-01-31 10:00:00,16.67,16.71,16.64,16.67,668000.0,16.67,16.71,16.64,16.67,668000.0
2008-01-31 10:30:00,16.67,16.68,16.6,16.61,635000.0,16.67,16.68,16.6,16.61,635000.0
2008-01-31 11:00:00,16.61,16.77,16.6,16.76,785000.0,16.61,16.77,16.6,16.76,785000.0
2008-01-31 11:30:00,16.75,16.85,16.72,16.8,987000.0,16.75,16.85,16.72,16.8,987000.0
2008-01-31 12:00:00,16.82,16.89,16.81,16.87,511000.0,16.82,16.89,16.81,16.87,511000.0
2008-01-31 12:30:00,16.88,16.9,16.8,16.84,689000.0,16.88,16.9,16.8,16.84,689000.0
2008-01-31 13:00:00,16.83,16.88,16.76,16.76,859000.0,16.83,16.88,16.76,16.76,859000.0
2008-01-31 13:30:00,16.76,16.83,16.76,16.81,380000.0,16.76,16.83,16.76,16.81,380000.0
2008-01-31 14:00:00,16.81,16.83,16.79,16.79,330000.0,16.81,16.83,16.79,16.79,330000.0
2008-01-31 14:30:00,16.81,16.83,16.79,16.83,151000.0,16.81,16.83,16.79,16.83,151000.0
2008-01-31 15:00:00,16.83,16.83,16.81,16.83,259000.0,16.83,16.83,16.81,16.83,259000.0
2008-01-31 15:30:00,16.83,16.84,16.81,16.82,436000.0,16.83,16.84,16.81,16.82,436000.0
2008-02-01 09:30:00,17.03,17.04,16.91,16.97,2689000.0,17.03,17.04,16.91,16.97,2689000.0
2008-02-01 10:00:00,16.97,16.99,16.53,16.74,3566000.0,16.97,16.99,16.53,16.74,3566000.0
2008-02-01 10:30:00,16.74,16.76,16.61,16.62,1819000.0,16.74,16.76,16.61,16.62,1819000.0
2008-02-01 11:00:00,16.61,16.76,16.59,16.67,703000.0,16.61,16.76,16.59,16.67,703000.0
2008-02-01 11:30:00,16.64,16.7,16.59,16.69,1406000.0,16.64,16.7,16.59,16.69,1406000.0
2008-02-01 12:00:00,16.69,16.73,16.65,16.68,492000.0,16.69,16.73,16.65,16.68,492000.0
2008-02-01 12:30:00,16.69,16.74,16.63,16.66,603000.0,16.69,16.74,16.63,16.66,603000.0
2008-02-01 13:00:00,16.67,16.71,16.65,16.65,906000.0,16.67,16.71,16.65,16.65,906000.0
2008-02-01 13:30:00,16.67,16.67,16.61,16.62,430000.0,16.67,16.67,16.61,16.62,430000.0
2008-02-01 14:00:00,16.62,16.65,16.61,16.64,225000.0,16.62,16.65,16.61,16.64,225000.0
2008-02-01 14:30:00,16.64,16.65,16.62,16.62,206000.0,16.64,16.65,16.62,16.62,206000.0
2008-02-01 15:00:00,16.63,16.64,16.61,16.63,272000.0,16.63,16.64,16.61,16.63,272000.0
2008-02-01 15:30:00,16.62,16.64,16.59,16.62,982000.0,16.62,16.64,16.59,16.62,982000.0
2008-02-04 09:30:00,16.38,16.4,16.25,16.3,1363000.0,16.38,16.4,16.25,16.3,1363000.0
2008-02-04 10:00:00,16.29,16.49,16.28,16.49,678000.0,16.29,16.49,16.28,16.49,678000.0
2008-02-04 10:30:00,16.49,16.49,16.39,16.46,361000.0,16.49,16.49,16.39,16.46,361000.0
2008-02-04 11:00:00,16.45,16.51,16.43,16.5,285000.0,16.45,16.51,16.43,16.5,285000.0
2008-02-04 11:30:00,16.49,16.5,16.42,16.43,203000.0,16.49,16.5,16.42,16.43,203000.0
2008-02-04 12:00:00,16.43,16.44,16.4,16.41,294000.0,16.43,16.44,16.4,16.41,294000.0
2008-02-04 12:30:00,16.41,16.62,16.39,16.59,564000.0,16.41,16.62,16.39,16.59,564000.0
2008-02-04 13:00:00,16.59,16.65,16.58,16.59,394000.0,16.59,16.65,16.58,16.59,394000.0
2008-02-04 13:30:00,16.59,16.6,16.57,16.59,264000.0,16.59,16.6,16.57,16.59,264000.0
2008-02-04 14:00:00,16.6,16.6,16.56,16.57,81000.0,16.6,16.6,16.56,16.57,81000.0
2008-02-04 14:30:00,16.57,16.58,16.49,16.53,245000.0,16.57,16.58,16.49,16.53,245000.0
2008-02-04 15:00:00,16.53,16.56,16.52,16.56,208000.0,16.53,16.56,16.52,16.56,208000.0
2008-02-04 15:30:00,16.57,16.57,16.51,16.52,135000.0,16.57,16.57,16.51,16.52,135000.0
2008-02-05 09:30:00,16.26,16.27,16.11,16.22,1477000.0,16.26,16.27,16.11,16.22,1477000.0
2008-02-05 10:00:00,16.23,16.27,16.16,16.27,623000.0,16.23,16.27,16.16,16.27,623000.0
2008-02-05 10:30:00,16.26,16.29,16.2,16.22,288000.0,16.26,16.29,16.2,16.22,288000.0
2008-02-05 11:00:00,16.23,16.32,16.2,16.26,573000.0,16.23,16.32,16.2,16.26,573000.0
2008-02-05 11:30:00,16.25,16.38,16.25,16.35,371000.0,16.25,16.38,16.25,16.35,371000.0
2008-02-05 12:00:00,16.35,16.36,16.3,16.32,260000.0,16.35,16.36,16.3,16.32,260000.0
2008-02-05 12:30:00,16.33,16.39,16.32,16.35,220000.0,16.33,16.39,16.32,16.35,220000.0
2008-02-05 13:00:00,16.32,16.35,16.16,16.18,472000.0,16.32,16.35,16.16,16.18,472000.0
2008-02-05 13:30:00,16.21,16.24,16.18,16.23,202000.0,16.21,16.24,16.18,16.23,202000.0
2008-02-05 14:00:00,16.22,16.22,16.17,16.2,329000.0,16.22,16.22,16.17,16.2,329000.0
2008-02-05 14:30:00,16.21,16.23,16.2,16.2,204000.0,16.21,16.23,16.2,16.2,204000.0
2008-02-05 15:00:00,16.2,16.21,16.18,16.18,598000.0,16.2,16.21,16.18,16.18,598000.0
2008-02-05 15:30:00,16.2,16.22,16.17,16.17,272000.0,16.2,16.22,16.17,16.17,272000.0
2008-02-06 09:30:00,16.48,16.5,16.4,16.42,606000.0,16.48,16.5,16.4,16.42,606000.0
2008-02-06 10:00:00,16.42,16.51,16.42,16.43,638000.0,16.42,16.51,16.42,16.43,638000.0
2008-02-06 10:30:00,16.44,16.48,16.4,16.47,437000.0,16.44,16.48,16.4,16.47,437000.0
2008-02-06 11:00:00,16.45,16.46,16.37,16.39,321000.0,16.45,16.46,16.37,16.39,321000.0
2008-02-06 11:30:00,16.41,16.46,16.36,16.45,220000.0,16.41,16.46,16.36,16.45,220000.0
2008-02-06 12:00:00,16.44,16.47,16.4,16.43,163000.0,16.44,16.47,16.4,16.43,163000.0
2008-02-06 12:30:00,16.43,16.44,16.39,16.43,275000.0,16.43,16.44,16.39,16.43,275000.0
2008-02-06 13:00:00,16.43,16.43,16.35,16.38,175000.0,16.43,16.43,16.35,16.38,175000.0
2008-02-06 13:30:00,16.37,16.39,16.36,16.39,55000.0,16.37,16.39,16.36,16.39,55000.0
2008-02-06 14:00:00,16.38,16.41,16.34,16.36,237000.0,16.38,16.41,16.34,16.36,237000.0
2008-02-06 14:30:00,16.35,16.36,16.33,16.35,103000.0,16.35,16.36,16.33,16.35,103000.0
2008-02-06 15:00:00,16.34,16.36,16.33,16.36,115000.0,16.34,16.36,16.33,16.36,115000.0
2008-02-06 15:30:00,16.35,16.38,16.33,16.37,264000.0,16.35,16.38,16.33,16.37,264000.0
2008-02-07 09:30:00,16.52,16.53,16.44,16.48,471000.0,16.52,16.53,16.44,16.48,471000.0
2008-02-07 10:00:00,16.49,16.71,16.49,16.69,1392000.0,16.49,16.71,16.49,16.69,1392000.0
2008-02-07 10:30:00,16.68,16.68,16.62,16.62,837000.0,16.68,16.68,16.62,16.62,837000.0
2008-02-07 11:00:00,16.63,16.65,16.59,16.63,338000.0,16.63,16.65,16.59,16.63,338000.0
2008-02-07 11:30:00,16.63,16.68,16.61,16.66,447000.0,16.63,16.68,16.61,16.66,447000.0
2008-02-07 12:00:00,16.67,16.68,16.61,16.67,405000.0,16.67,16.68,16.61,16.67,405000.0
2008-02-07 12:30:00,16.68,16.69,16.63,16.66,316000.0,16.68,16.69,16.63,16.66,316000.0
2008-02-07 13:00:00,16.65,16.65,16.59,16.6,325000.0,16.65,16.65,16.59,16.6,325000.0
2008-02-07 13:30:00,16.6,16.64,16.6,16.64,122000.0,16.6,16.64,16.6,16.64,122000.0
2008-02-07 14:00:00,16.65,16.69,16.62,16.66,336000.0,16.65,16.69,16.62,16.66,336000.0
2008-02-07 14:30:00,16.65,16.65,16.6,16.62,214000.0,16.65,16.65,16.6,16.62,214000.0
2008-02-07 15:00:00,16.63,16.65,16.61,16.64,319000.0,16.63,16.65,16.61,16.64,319000.0
2008-02-07 15:30:00,16.64,16.67,16.62,16.67,235000.0,16.64,16.67,16.62,16.67,235000.0
2008-02-08 09:30:00,16.79,16.94,16.79,16.93,1009000.0,16.79,16.94,16.79,16.93,1009000.0
2008-02-08 10:00:00,16.92,16.97,16.88,16.95,671000.0,16.92,16.97,16.88,16.95,671000.0
2008-02-08 10:30:00,16.95,16.98,16.91,16.93,784000.0,16.95,16.98,16.91,16.93,784000.0
2008-02-08 11:00:00,16.94,17.0,16.93,16.94,648000.0,16.94,17.0,16.93,16.94,648000.0
2008-02-08 11:30:00,16.94,16.96,16.91,16.94,843000.0,16.94,16.96,16.91,16.94,843000.0
2008-02-08 12:00:00,16.93,16.96,16.91,16.95,637000.0,16.93,16.96,16.91,16.95,637000.0
2008-02-08 12:30:00,16.95,17.03,16.94,17.0,665000.0,16.95,17.03,16.94,17.0,665000.0
2008-02-08 13:00:00,16.99,17.01,16.94,16.97,518000.0,16.99,17.01,16.94,16.97,518000.0
2008-02-08 13:30:00,16.97,16.99,16.95,16.96,222000.0,16.97,16.99,16.95,16.96,222000.0
2008-02-08 14:00:00,16.96,16.99,16.94,16.97,517000.0,16.96,16.99,16.94,16.97,517000.0
2008-02-08 14:30:00,16.96,16.99,16.96,16.97,177000.0,16.96,16.99,16.96,16.97,177000.0
2008-02-08 15:00:00,16.98,17.0,16.95,16.99,183000.0,16.98,17.0,16.95,16.99,183000.0
2008-02-08 15:30:00,16.99,17.03,16.98,17.02,525000.0,16.99,17.03,16.98,17.02,525000.0
2008-02-11 09:30:00,17.11,17.14,17.05,17.1,1522000.0,17.11,17.14,17.05,17.1,1522000.0
2008-02-11 10:00:00,17.09,17.09,16.98,17.05,780000.0,17.09,17.09,16.98,17.05,780000.0
2008-02-11 10:30:00,17.05,17.09,17.01,17.08,710000.0,17.05,17.09,17.01,17.08,710000.0
2008-02-11 11:00:00,17.09,17.32,17.08,17.28,865000.0,17.09,17.32,17.08,17.28,865000.0
2008-02-11 11:30:00,17.28,17.3,17.26,17.28,536000.0,17.28,17.3,17.26,17.28,536000.0
2008-02-11 12:00:00,17.28,17.4,17.28,17.35,590000.0,17.28,17.4,17.28,17.35,590000.0
2008-02-11 12:30:00,17.34,17.35,17.27,17.28,235000.0,17.34,17.35,17.27,17.28,235000.0
2008-02-11 13:00:00,17.29,17.32,17.28,17.3,292000.0,17.29,17.32,17.28,17.3,292000.0
2008-02-11 13:30:00,17.3,17.33,17.28,17.32,193000.0,17.3,17.33,17.28,17.32,193000.0
2008-02-11 14:00:00,17.33,17.35,17.31,17.35,173000.0,17.33,17.35,17.31,17.35,173000.0
2008-02-11 14:30:00,17.34,17.37,17.34,17.37,399000.0,17.34,17.37,17.34,17.37,399000.0
2008-02-11 15:00:00,17.37,17.37,17.35,17.36,219000.0,17.37,17.37,17.35,17.36,219000.0
2008-02-11 15:30:00,17.36,17.4,17.35,17.39,1429000.0,17.36,17.4,17.35,17.39,1429000.0
2008-02-12 09:30:00,17.39,17.45,17.31,17.31,1144000.0,17.39,17.45,17.31,17.31,1144000.0
2008-02-12 10:00:00,17.31,17.37,17.31,17.34,657000.0,17.31,17.37,17.31,17.34,657000.0
2008-02-12 10:30:00,17.34,17.37,17.31,17.33,639000.0,17.34,17.37,17.31,17.33,639000.0
2008-02-12 11:00:00,17.32,17.33,17.21,17.22,910000.0,17.32,17.33,17.21,17.22,910000.0
2008-02-12 11:30:00,17.22,17.27,17.12,17.16,799000.0,17.22,17.27,17.12,17.16,799000.0
2008-02-12 12:00:00,17.16,17.16,17.03,17.07,1107000.0,17.16,17.16,17.03,17.07,1107000.0
2008-02-12 12:30:00,17.06,17.1,16.99,17.06,686000.0,17.06,17.1,16.99,17.06,686000.0
2008-02-12 13:00:00,17.06,17.14,17.06,17.09,420000.0,17.06,17.14,17.06,17.09,420000.0
2008-02-12 13:30:00,17.1,17.1,17.01,17.06,211000.0,17.1,17.1,17.01,17.06,211000.0
2008-02-12 14:00:00,17.05,17.07,17.03,17.04,132000.0,17.05,17.07,17.03,17.04,132000.0
2008-02-12 14:30:00,17.03,17.03,17.0,17.02,94000.0,17.03,17.03,17.0,17.02,94000.0
2008-02-12 15:00:00,17.01,17.02,16.99,16.99,107000.0,17.01,17.02,16.99,16.99,107000.0
2008-02-12 15:30:00,16.99,17.04,16.98,17.03,349000.0,16.99,17.04,16.98,17.03,349000.0
2008-02-13 09:30:00,16.92,16.95,16.87,16.87,1034000.0,16.92,16.95,16.87,16.87,1034000.0
2008-02-13 10:00:00,16.87,16.94,16.87,16.94,425000.0,16.87,16.94,16.87,16.94,425000.0
2008-02-13 10:30:00,16.93,16.99,16.89,16.97,294000.0,16.93,16.99,16.89,16.97,294000.0
2008-02-13 11:00:00,16.96,17.14,16.96,17.08,331000.0,16.96,17.14,16.96,17.08,331000.0
2008-02-13 11:30:00,17.09,17.17,17.08,17.1,436000.0,17.09,17.17,17.08,17.1,436000.0
2008-02-13 12:00:00,17.1,17.23,17.09,17.18,425000.0,17.1,17.23,17.09,17.18,425000.0
2008-02-13 12:30:00,17.18,17.21,17.17,17.17,223000.0,17.18,17.21,17.17,17.17,223000.0
2008-02-13 13:00:00,17.18,17.2,17.16,17.16,64000.0,17.18,17.2,17.16,17.16,64000.0
2008-02-13 13:30:00,17.15,17.21,17.15,17.21,109000.0,17.15,17.21,17.15,17.21,109000.0
2008-02-13 14:00:00,17.21,17.24,17.18,17.18,160000.0,17.21,17.24,17.18,17.18,160000.0
2008-02-13 14:30:00,17.17,17.22,17.17,17.18,128000.0,17.17,17.22,17.17,17.18,128000.0
2008-02-13 15:00:00,17.18,17.18,17.12,17.13,198000.0,17.18,17.18,17.12,17.13,198000.0
2008-02-13 15:30:00,17.13,17.15,17.09,17.13,721000.0,17.13,17.15,17.09,17.13,721000.0
2008-02-14 09:30:00,17.1,17.14,17.03,17.04,755000.0,17.1,17.14,17.03,17.04,755000.0
2008-02-14 10:00:00,17.05,17.18,17.04,17.16,1385000.0,17.05,17.18,17.04,17.16,1385000.0
2008-02-14 10:30:00,17.14,17.22,17.14,17.22,632000.0,17.14,17.22,17.14,17.22,632000.0
2008-02-14 11:00:00,17.21,17.29,17.17,17.21,578000.0,17.21,17.29,17.17,17.21,578000.0
2008-02-14 11:30:00,17.21,17.26,17.16,17.23,246000.0,17.21,17.26,17.16,17.23,246000.0
2008-02-14 12:00:00,17.22,17.24,17.17,17.17,272000.0,17.22,17.24,17.17,17.17,272000.0
2008-02-14 12:30:00,17.16,17.17,17.09,17.13,485000.0,17.16,17.17,17.09,17.13,485000.0
2008-02-14 13:00:00,17.13,17.15,17.08,17.09,221000.0,17.13,17.15,17.08,17.09,221000.0
2008-02-14 13:30:00,17.09,17.11,17.08,17.1,99000.0,17.09,17.11,17.08,17.1,99000.0
2008-02-14 14:00:00,17.08,17.13,17.08,17.13,83000.0,17.08,17.13,17.08,17.13,83000.0
2008-02-14 14:30:00,17.11,17.14,17.11,17.14,34000.0,17.11,17.14,17.11,17.14,34000.0
2008-02-14 15:00:00,17.14,17.16,17.1,17.12,191000.0,17.14,17.16,17.1,17.12,191000.0
2008-02-14 15:30:00,17.11,17.11,17.08,17.09,346000.0,17.11,17.11,17.08,17.09,346000.0
2008-02-15 09:30:00,17.34,17.34,17.28,17.29,548000.0,17.34,17.34,17.28,17.29,548000.0
2008-02-15 10:00:00,17.29,17.31,17.2,17.21,520000.0,17.29,17.31,17.2,17.21,520000.0
2008-02-15 10:30:00,17.2,17.26,17.17,17.17,395000.0,17.2,17.26,17.17,17.17,395000.0
2008-02-15 11:00:00,17.17,17.23,17.08,17.09,243000.0,17.17,17.23,17.08,17.09,243000.0
2008-02-15 11:30:00,17.1,17.1,16.86,16.93,1268000.0,17.1,17.1,16.86,16.93,1268000.0
2008-02-15 12:00:00,16.93,16.96,16.8,16.96,716000.0,16.93,16.96,16.8,16.96,716000.0
2008-02-15 12:30:00,16.95,17.01,16.95,17.01,227000.0,16.95,17.01,16.95,17.01,227000.0
2008-02-15 13:00:00,17.01,17.01,16.94,16.96,191000.0,17.01,17.01,16.94,16.96,191000.0
2008-02-15 13:30:00,16.95,16.96,16.93,16.95,72000.0,16.95,16.96,16.93,16.95,72000.0
2008-02-15 14:00:00,16.94,16.96,16.92,16.95,51000.0,16.94,16.96,16.92,16.95,51000.0
2008-02-15 14:30:00,16.96,17.01,16.96,17.0,59000.0,16.96,17.01,16.96,17.0,59000.0
2008-02-15 15:00:00,16.99,17.0,16.98,16.98,216000.0,16.99,17.0,16.98,16.98,216000.0
2008-02-15 15:30:00,16.98,16.98,16.94,16.95,151000.0,16.98,16.98,16.94,16.95,151000.0
2008-02-19 09:30:00,17.27,17.33,17.25,17.25,788000.0,17.27,17.33,17.25,17.25,788000.0
2008-02-19 10:00:00,17.25,17.27,17.23,17.24,644000.0,17.25,17.27,17.23,17.24,644000.0
2008-02-19 10:30:00,17.24,17.32,17.21,17.32,702000.0,17.24,17.32,17.21,17.32,702000.0
2008-02-19 11:00:00,17.31,17.33,17.26,17.32,537000.0,17.31,17.33,17.26,17.32,537000.0
2008-02-19 11:30:00,17.31,17.43,17.31,17.38,848000.0,17.31,17.43,17.31,17.38,848000.0
2008-02-19 12:00:00,17.39,17.45,17.39,17.39,691000.0,17.39,17.45,17.39,17.39,691000.0
2008-02-19 12:30:00,17.39,17.4,17.34,17.36,420000.0,17.39,17.4,17.34,17.36,420000.0
2008-02-19 13:00:00,17.35,17.39,17.34,17.36,198000.0,17.35,17.39,17.34,17.36,198000.0
2008-02-19 13:30:00,17.36,17.39,17.33,17.37,88000.0,17.36,17.39,17.33,17.37,88000.0
2008-02-19 14:00:00,17.37,17.4,17.37,17.4,111000.0,17.37,17.4,17.37,17.4,111000.0
2008-02-19 14:30:00,17.38,17.38,17.37,17.37,63000.0,17.38,17.38,17.37,17.37,63000.0
2008-02-19 15:00:00,17.37,17.37,17.34,17.37,108000.0,17.37,17.37,17.34,17.37,108000.0
2008-02-19 15:30:00,17.37,17.38,17.34,17.38,340000.0,17.37,17.38,17.34,17.38,340000.0
2008-02-20 09:30:00,17.2,17.23,17.16,17.21,1094000.0,17.2,17.23,17.16,17.21,1094000.0
2008-02-20 10:00:00,17.2,17.26,17.16,17.25,711000.0,17.2,17.26,17.16,17.25,711000.0
2008-02-20 10:30:00,17.27,17.36,17.25,17.34,683000.0,17.27,17.36,17.25,17.34,683000.0
2008-02-20 11:00:00,17.34,17.4,17.33,17.35,385000.0,17.34,17.4,17.33,17.35,385000.0
2008-02-20 11:30:00,17.32,17.39,17.32,17.35,370000.0,17.32,17.39,17.32,17.35,370000.0
2008-02-20 12:00:00,17.36,17.47,17.36,17.47,570000.0,17.36,17.47,17.36,17.47,570000.0
2008-02-20 12:30:00,17.46,17.63,17.46,17.54,946000.0,17.46,17.63,17.46,17.54,946000.0
2008-02-20 13:00:00,17.55,17.61,17.53,17.6,424000.0,17.55,17.61,17.53,17.6,424000.0
2008-02-20 13:30:00,17.61,17.61,17.57,17.59,212000.0,17.61,17.61,17.57,17.59,212000.0
2008-02-20 14:00:00,17.59,17.64,17.56,17.56,478000.0,17.59,17.64,17.56,17.56,478000.0
2008-02-20 14:30:00,17.58,17.68,17.58,17.64,208000.0,17.58,17.68,17.58,17.64,208000.0
2008-02-20 15:00:00,17.65,17.66,17.59,17.66,230000.0,17.65,17.66,17.59,17.66,230000.0
2008-02-20 15:30:00,17.64,17.71,17.63,17.7,466000.0,17.64,17.71,17.63,17.7,466000.0
2008-02-21 09:30:00,17.76,17.83,17.75,17.79,2534000.0,17.76,17.83,17.75,17.79,2534000.0
2008-02-21 10:00:00,17.79,17.8,17.71,17.73,1262000.0,17.79,17.8,17.71,17.73,1262000.0
2008-02-21 10:30:00,17.73,17.8,17.68,17.75,808000.0,17.73,17.8,17.68,17.75,808000.0
2008-02-21 11:00:00,17.76,17.92,17.74,17.82,958000.0,17.76,17.92,17.74,17.82,958000.0
2008-02-21 11:30:00,17.82,17.92,17.81,17.9,619000.0,17.82,17.92,17.81,17.9,619000.0
2008-02-21 12:00:00,17.89,17.89,17.84,17.84,366000.0,17.89,17.89,17.84,17.84,366000.0
2008-02-21 12:30:00,17.85,17.85,17.7,17.71,932000.0,17.85,17.85,17.7,17.71,932000.0
2008-02-21 13:00:00,17.71,17.82,17.66,17.81,1252000.0,17.71,17.82,17.66,17.81,1252000.0
2008-02-21 13:30:00,17.8,17.83,17.75,17.76,460000.0,17.8,17.83,17.75,17.76,460000.0
2008-02-21 14:00:00,17.76,17.76,17.69,17.74,400000.0,17.76,17.76,17.69,17.74,400000.0
2008-02-21 14:30:00,17.73,17.74,17.7,17.72,207000.0,17.73,17.74,17.7,17.72,207000.0
2008-02-21 15:00:00,17.72,17.72,17.63,17.66,279000.0,17.72,17.72,17.63,17.66,279000.0
2008-02-21 15:30:00,17.66,17.71,17.65,17.7,492000.0,17.66,17.71,17.65,17.7,492000.0
2008-02-22 09:30:00,17.83,17.86,17.75,17.77,1149000.0,17.83,17.86,17.75,17.77,1149000.0
2008-02-22 10:00:00,17.76,17.78,17.62,17.66,841000.0,17.76,17.78,17.62,17.66,841000.0
2008-02-22 10:30:00,17.66,17.75,17.6,17.68,670000.0,17.66,17.75,17.6,17.68,670000.0
2008-02-22 11:00:00,17.68,17.83,17.68,17.83,850000.0,17.68,17.83,17.68,17.83,850000.0
2008-02-22 11:30:00,17.83,17.84,17.78,17.81,673000.0,17.83,17.84,17.78,17.81,673000.0
2008-02-22 12:00:00,17.82,18.02,17.82,17.91,740000.0,17.82,18.02,17.82,17.91,740000.0
2008-02-22 12:30:00,17.91,17.97,17.88,17.89,783000.0,17.91,17.97,17.88,17.89,783000.0
2008-02-22 13:00:00,17.86,17.9,17.84,17.87,320000.0,17.86,17.9,17.84,17.87,320000.0
2008-02-22 13:30:00,17.87,17.88,17.86,17.88,81000.0,17.87,17.88,17.86,17.88,81000.0
2008-02-22 14:00:00,17.87,17.87,17.85,17.87,182000.0,17.87,17.87,17.85,17.87,182000.0
2008-02-22 14:30:00,17.87,17.87,17.84,17.87,70000.0,17.87,17.87,17.84,17.87,70000.0
2008-02-22 15:00:00,17.87,17.88,17.87,17.88,128000.0,17.87,17.88,17.87,17.88,128000.0
2008-02-22 15:30:00,17.88,17.92,17.75,17.92,450000.0,17.88,17.92,17.75,17.92,450000.0
2008-02-25 09:30:00,18.01,18.01,17.73,17.75,1924000.0,18.01,18.01,17.73,17.75,1924000.0
2008-02-25 10:00:00,17.76,17.9,17.74,17.81,2126000.0,17.76,17.9,17.74,17.81,2126000.0
2008-02-25 10:30:00,17.81,17.93,17.76,17.89,1005000.0,17.81,17.93,17.76,17.89,1005000.0
2008-02-25 11:00:00,17.89,17.89,17.81,17.88,943000.0,17.89,17.89,17.81,17.88,943000.0
2008-02-25 11:30:00,17.88,17.89,17.83,17.85,1133000.0,17.88,17.89,17.83,17.85,1133000.0
2008-02-25 12:00:00,17.84,17.91,17.84,17.85,149000.0,17.84,17.91,17.84,17.85,149000.0
2008-02-25 12:30:00,17.85,17.96,17.84,17.94,292000.0,17.85,17.96,17.84,17.94,292000.0
2008-02-25 13:00:00,17.93,17.96,17.92,17.93,230000.0,17.93,17.96,17.92,17.93,230000.0
2008-02-25 13:30:00,17.93,17.97,17.91,17.94,72000.0,17.93,17.97,17.91,17.94,72000.0
2008-02-25 14:00:00,17.95,17.97,17.94,17.97,131000.0,17.95,17.97,17.94,17.97,131000.0
2008-02-25 14:30:00,17.96,17.99,17.94,17.99,99000.0,17.96,17.99,17.94,17.99,99000.0
2008-02-25 15:00:00,17.98,18.01,17.97,17.99,182000.0,17.98,18.01,17.97,17.99,182000.0
2008-02-25 15:30:00,17.99,18.0,17.96,17.96,363000.0,17.99,18.0,17.96,17.96,363000.0
2008-02-26 09:30:00,18.09,18.09,18.03,18.06,879000.0,18.09,18.09,18.03,18.06,879000.0
2008-02-26 10:00:00,18.05,18.18,18.02,18.16,712000.0,18.05,18.18,18.02,18.16,712000.0
2008-02-26 10:30:00,18.16,18.33,18.15,18.29,989000.0,18.16,18.33,18.15,18.29,989000.0
2008-02-26 11:00:00,18.29,18.35,18.26,18.29,898000.0,18.29,18.35,18.26,18.29,898000.0
2008-02-26 11:30:00,18.29,18.33,18.28,18.32,429000.0,18.29,18.33,18.28,18.32,429000.0
2008-02-26 12:00:00,18.32,18.53,18.3,18.51,533000.0,18.32,18.53,18.3,18.51,533000.0
2008-02-26 12:30:00,18.51,18.59,18.46,18.54,582000.0,18.51,18.59,18.46,18.54,582000.0
2008-02-26 13:00:00,18.54,18.59,18.52,18.58,614000.0,18.54,18.59,18.52,18.58,614000.0
2008-02-26 13:30:00,18.58,18.62,18.57,18.62,653000.0,18.58,18.62,18.57,18.62,653000.0
2008-02-26 14:00:00,18.62,18.63,18.57,18.62,352000.0,18.62,18.63,18.57,18.62,352000.0
2008-02-26 14:30:00,18.61,18.73,18.61,18.68,516000.0,18.61,18.73,18.61,18.68,516000.0
2008-02-26 15:00:00,18.68,18.69,18.6,18.62,348000.0,18.68,18.69,18.6,18.62,348000.0
2008-02-26 15:30:00,18.62,18.66,18.6,18.6,729000.0,18.62,18.66,18.6,18.6,729000.0
2008-02-27 09:30:00,19.09,19.19,19.09,19.12,2281000.0,19.09,19.19,19.09,19.12,2281000.0
2008-02-27 10:00:00,19.13,19.16,18.96,18.98,1277000.0,19.13,19.16,18.96,18.98,1277000.0
2008-02-27 10:30:00,18.97,19.0,18.74,18.87,2853000.0,18.97,19.0,18.74,18.87,2853000.0
2008-02-27 11:00:00,18.87,19.05,18.87,18.94,852000.0,18.87,19.05,18.87,18.94,852000.0
2008-02-27 11:30:00,18.94,19.12,18.94,19.09,823000.0,18.94,19.12,18.94,19.09,823000.0
2008-02-27 12:00:00,19.09,19.11,19.01,19.03,491000.0,19.09,19.11,19.01,19.03,491000.0
2008-02-27 12:30:00,19.05,19.08,19.02,19.07,477000.0,19.05,19.08,19.02,19.07,477000.0
2008-02-27 13:00:00,19.06,19.1,19.05,19.05,359000.0,19.06,19.1,19.05,19.05,359000.0
2008-02-27 13:30:00,19.06,19.06,19.02,19.03,413000.0,19.06,19.06,19.02,19.03,413000.0
2008-02-27 14:00:00,19.03,19.04,19.0,19.02,395000.0,19.03,19.04,19.0,19.02,395000.0
2008-02-27 14:30:00,19.02,19.07,19.01,19.07,177000.0,19.02,19.07,19.01,19.07,177000.0
2008-02-27 15:00:00,19.08,19.14,19.07,19.14,384000.0,19.08,19.14,19.07,19.14,384000.0
2008-02-27 15:30:00,19.14,19.16,19.09,19.11,629000.0,19.14,19.16,19.09,19.11,629000.0
2008-02-28 09:30:00,19.18,19.23,19.09,19.14,1452000.0,19.18,19.23,19.09,19.14,1452000.0
2008-02-28 10:00:00,19.16,19.28,19.12,19.25,1100000.0,19.16,19.28,19.12,19.25,1100000.0
2008-02-28 10:30:00,19.26,19.53,19.26,19.51,2049000.0,19.26,19.53,19.26,19.51,2049000.0
2008-02-28 11:00:00,19.52,19.65,19.52,19.6,1869000.0,19.52,19.65,19.52,19.6,1869000.0
2008-02-28 11:30:00,19.6,19.62,19.51,19.56,2216000.0,19.6,19.62,19.51,19.56,2216000.0
2008-02-28 12:00:00,19.56,19.68,19.47,19.62,993000.0,19.56,19.68,19.47,19.62,993000.0
2008-02-28 12:30:00,19.61,19.63,19.42,19.59,1137000.0,19.61,19.63,19.42,19.59,1137000.0
2008-02-28 13:00:00,19.58,19.59,19.44,19.49,831000.0,19.58,19.59,19.44,19.49,831000.0
2008-02-28 13:30:00,19.49,19.6,19.49,19.6,623000.0,19.49,19.6,19.49,19.6,623000.0
2008-02-28 14:00:00,19.6,19.64,19.55,19.63,817000.0,19.6,19.64,19.55,19.63,817000.0
2008-02-28 14:30:00,19.65,19.7,19.6,19.62,759000.0,19.65,19.7,19.6,19.62,759000.0
2008-02-28 15:00:00,19.62,19.68,19.61,19.68,538000.0,19.62,19.68,19.61,19.68,538000.0
2008-02-28 15:30:00,19.67,19.69,19.65,19.66,670000.0,19.67,19.69,19.65,19.66,670000.0
2008-02-29 09:30:00,19.62,19.69,19.54,19.68,1767000.0,19.62,19.69,19.54,19.68,1767000.0
2008-02-29 10:00:00,19.69,19.72,19.42,19.52,2692000.0,19.69,19.72,19.42,19.52,2692000.0
2008-02-29 10:30:00,19.51,19.52,19.32,19.46,2320000.0,19.51,19.52,19.32,19.46,2320000.0
2008-02-29 11:00:00,19.46,19.57,19.41,19.56,1127000.0,19.46,19.57,19.41,19.56,1127000.0
2008-02-29 11:30:00,19.56,19.67,19.56,19.6,1075000.0,19.56,19.67,19.56,19.6,1075000.0
2008-02-29 12:00:00,19.59,19.63,19.54,19.6,612000.0,19.59,19.63,19.54,19.6,612000.0
2008-02-29 12:30:00,19.6,19.6,19.56,19.6,364000.0,19.6,19.6,19.56,19.6,364000.0
2008-02-29 13:00:00,19.58,19.65,19.55,19.61,531000.0,19.58,19.65,19.55,19.61,531000.0
2008-02-29 13:30:00,19.62,19.64,19.58,19.62,444000.0,19.62,19.64,19.58,19.62,444000.0
2008-02-29 14:00:00,19.62,19.62,19.51,19.57,842000.0,19.62,19.62,19.51,19.57,842000.0
2008-02-29 14:30:00,19.57,19.63,19.56,19.61,368000.0,19.57,19.63,19.56,19.61,368000.0
2008-02-29 15:00:00,19.61,19.63,19.59,19.63,394000.0,19.61,19.63,19.59,19.63,394000.0
2008-02-29 15:30:00,19.63,19.67,19.63,19.67,672000.0,19.63,19.67,19.63,19.67,672000.0
2008-03-03 09:30:00,20.22,20.26,20.09,20.16,3778000.0,20.22,20.26,20.09,20.16,3778000.0
2008-03-03 10:00:00,20.16,20.44,20.04,20.1,3150000.0,20.16,20.44,20.04,20.1,3150000.0
2008-03-03 10:30:00,20.11,20.24,20.08,20.1,1275000.0,20.11,20.24,20.08,20.1,1275000.0
2008-03-03 11:00:00,20.1,20.23,20.05,20.16,1023000.0,20.1,20.23,20.05,20.16,1023000.0
2008-03-03 11:30:00,20.18,20.23,20.05,20.08,1069000.0,20.18,20.23,20.05,20.08,1069000.0
2008-03-03 12:00:00,20.07,20.08,19.98,20.06,815000.0,20.07,20.08,19.98,20.06,815000.0
2008-03-03 12:30:00,20.06,20.06,19.88,20.02,949000.0,20.06,20.06,19.88,20.02,949000.0
2008-03-03 13:00:00,20.01,20.09,19.89,19.91,788000.0,20.01,20.09,19.89,19.91,788000.0
2008-03-03 13:30:00,19.91,20.0,19.88,20.0,423000.0,19.91,20.0,19.88,20.0,423000.0
2008-03-03 14:00:00,19.99,20.04,19.98,20.01,888000.0,19.99,20.04,19.98,20.01,888000.0
2008-03-03 14:30:00,20.02,20.11,20.02,20.11,651000.0,20.02,20.11,20.02,20.11,651000.0
2008-03-03 15:00:00,20.11,20.21,20.08,20.15,739000.0,20.11,20.21,20.08,20.15,739000.0
2008-03-03 15:30:00,20.14,20.17,20.11,20.16,683000.0,20.14,20.17,20.11,20.16,683000.0
2008-03-04 09:30:00,20.21,20.35,20.18,20.21,2225000.0,20.21,20.35,20.18,20.21,2225000.0
2008-03-04 10:00:00,20.21,20.33,20.19,20.19,1101000.0,20.21,20.33,20.19,20.19,1101000.0
2008-03-04 10:30:00,20.19,20.28,20.13,20.13,1436000.0,20.19,20.28,20.13,20.13,1436000.0
2008-03-04 11:00:00,20.14,20.16,19.66,19.7,5109000.0,20.14,20.16,19.66,19.7,5109000.0
2008-03-04 11:30:00,19.71,19.78,19.5,19.56,3250000.0,19.71,19.78,19.5,19.56,3250000.0
2008-03-04 12:00:00,19.56,19.85,19.55,19.71,2687000.0,19.56,19.85,19.55,19.71,2687000.0
2008-03-04 12:30:00,19.71,19.79,19.65,19.77,827000.0,19.71,19.79,19.65,19.77,827000.0
2008-03-04 13:00:00,19.77,19.78,19.53,19.59,575000.0,19.77,19.78,19.53,19.59,575000.0
2008-03-04 13:30:00,19.59,19.6,19.38,19.4,821000.0,19.59,19.6,19.38,19.4,821000.0
2008-03-04 14:00:00,19.4,19.5,19.37,19.5,791000.0,19.4,19.5,19.37,19.5,791000.0
2008-03-04 14:30:00,19.5,19.54,19.42,19.53,496000.0,19.5,19.54,19.42,19.53,496000.0
2008-03-04 15:00:00,19.53,19.65,19.52,19.6,751000.0,19.53,19.65,19.52,19.6,751000.0
2008-03-04 15:30:00,19.61,19.69,19.59,19.6,700000.0,19.61,19.69,19.59,19.6,700000.0
2008-03-05 09:30:00,19.87,20.02,19.83,20.01,2469000.0,19.87,20.02,19.83,20.01,2469000.0
2008-03-05 10:00:00,20.01,20.08,19.9,19.96,1503000.0,20.01,20.08,19.9,19.96,1503000.0
2008-03-05 10:30:00,19.96,20.29,19.96,20.18,2197000.0,19.96,20.29,19.96,20.18,2197000.0
2008-03-05 11:00:00,20.2,20.67,20.19,20.49,3494000.0,20.2,20.67,20.19,20.49,3494000.0
2008-03-05 11:30:00,20.5,20.57,20.43,20.51,1493000.0,20.5,20.57,20.43,20.51,1493000.0
2008-03-05 12:00:00,20.51,20.65,20.5,20.54,1107000.0,20.51,20.65,20.5,20.54,1107000.0
2008-03-05 12:30:00,20.53,20.64,20.33,20.48,1040000.0,20.53,20.64,20.33,20.48,1040000.0
2008-03-05 13:00:00,20.48,20.52,20.44,20.5,791000.0,20.48,20.52,20.44,20.5,791000.0
2008-03-05 13:30:00,20.5,20.5,20.34,20.36,1166000.0,20.5,20.5,20.34,20.36,1166000.0
2008-03-05 14:00:00,20.38,20.46,20.34,20.45,900000.0,20.38,20.46,20.34,20.45,900000.0
2008-03-05 14:30:00,20.44,20.55,20.42,20.52,528000.0,20.44,20.55,20.42,20.52,528000.0
2008-03-05 15:00:00,20.53,20.57,20.52,20.56,597000.0,20.53,20.57,20.52,20.56,597000.0
2008-03-05 15:30:00,20.57,20.64,20.55,20.62,982000.0,20.57,20.64,20.55,20.62,982000.0
2008-03-06 09:30:00,20.47,20.62,20.05,20.13,3714000.0,20.47,20.62,20.05,20.13,3714000.0
2008-03-06 10:00:00,20.13,20.47,20.13,20.29,1790000.0,20.13,20.47,20.13,20.29,1790000.0
2008-03-06 10:30:00,20.29,20.51,20.26,20.36,1023000.0,20.29,20.51,20.26,20.36,1023000.0
2008-03-06 11:00:00,20.39,20.39,20.17,20.27,1374000.0,20.39,20.39,20.17,20.27,1374000.0
2008-03-06 11:30:00,20.28,20.28,19.84,19.89,1650000.0,20.28,20.28,19.84,19.89,1650000.0
2008-03-06 12:00:00,19.88,19.96,19.67,19.85,2463000.0,19.88,19.96,19.67,19.85,2463000.0
2008-03-06 12:30:00,19.85,20.05,19.82,19.99,938000.0,19.85,20.05,19.82,19.99,938000.0
2008-03-06 13:00:00,20.0,20.04,19.89,19.98,556000.0,20.0,20.04,19.89,19.98,556000.0
2008-03-06 13:30:00,19.97,20.08,19.88,20.07,671000.0,19.97,20.08,19.88,20.07,671000.0
2008-03-06 14:00:00,20.06,20.09,19.98,19.99,921000.0,20.06,20.09,19.98,19.99,921000.0
2008-03-06 14:30:00,19.99,20.08,19.94,19.98,772000.0,19.99,20.08,19.94,19.98,772000.0
2008-03-06 15:00:00,19.99,20.08,19.97,20.07,752000.0,19.99,20.08,19.97,20.07,752000.0
2008-03-06 15:30:00,20.06,20.1,20.04,20.04,701000.0,20.06,20.1,20.04,20.04,701000.0
2008-03-07 09:30:00,20.04,20.06,19.68,20.0,2578000.0,20.04,20.06,19.68,20.0,2578000.0
2008-03-07 10:00:00,20.02,20.1,19.92,20.07,2097000.0,20.02,20.1,19.92,20.07,2097000.0
2008-03-07 10:30:00,20.03,20.25,19.89,20.18,2113000.0,20.03,20.25,19.89,20.18,2113000.0
2008-03-07 11:00:00,20.18,20.22,20.1,20.2,638000.0,20.18,20.22,20.1,20.2,638000.0
2008-03-07 11:30:00,20.21,20.36,20.01,20.06,1242000.0,20.21,20.36,20.01,20.06,1242000.0
2008-03-07 12:00:00,20.08,20.23,20.01,20.1,722000.0,20.08,20.23,20.01,20.1,722000.0
2008-03-07 12:30:00,20.11,20.16,19.97,20.02,676000.0,20.11,20.16,19.97,20.02,676000.0
2008-03-07 13:00:00,20.02,20.07,19.94,20.0,598000.0,20.02,20.07,19.94,20.0,598000.0
2008-03-07 13:30:00,20.0,20.0,19.95,19.97,172000.0,20.0,20.0,19.95,19.97,172000.0
2008-03-07 14:00:00,19.97,19.99,19.93,19.96,1108000.0,19.97,19.99,19.93,19.96,1108000.0
2008-03-07 14:30:00,19.98,20.02,19.91,19.92,498000.0,19.98,20.02,19.91,19.92,498000.0
2008-03-07 15:00:00,19.94,20.0,19.92,20.0,559000.0,19.94,20.0,19.92,20.0,559000.0
2008-03-07 15:30:00,20.0,20.09,19.95,20.02,424000.0,20.0,20.09,19.95,20.02,424000.0
2008-03-10 09:30:00,19.22,19.32,19.11,19.27,4112000.0,19.22,19.32,19.11,19.27,4112000.0
2008-03-10 10:00:00,19.27,19.44,19.27,19.42,1905000.0,19.27,19.44,19.27,19.42,1905000.0
2008-03-10 10:30:00,19.43,19.54,19.35,19.35,2343000.0,19.43,19.54,19.35,19.35,2343000.0
2008-03-10 11:00:00,19.35,19.51,19.35,19.45,1891000.0,19.35,19.51,19.35,19.45,1891000.0
2008-03-10 11:30:00,19.43,19.47,19.29,19.34,902000.0,19.43,19.47,19.29,19.34,902000.0
2008-03-10 12:00:00,19.35,19.49,19.31,19.42,978000.0,19.35,19.49,19.31,19.42,978000.0
2008-03-10 12:30:00,19.43,19.73,19.41,19.7,1655000.0,19.43,19.73,19.41,19.7,1655000.0
2008-03-10 13:00:00,19.7,19.71,19.5,19.54,728000.0,19.7,19.71,19.5,19.54,728000.0
2008-03-10 13:30:00,19.53,19.59,19.53,19.59,335000.0,19.53,19.59,19.53,19.59,335000.0
2008-03-10 14:00:00,19.58,19.61,19.55,19.56,550000.0,19.58,19.61,19.55,19.56,550000.0
2008-03-10 14:30:00,19.56,19.56,19.45,19.51,337000.0,19.56,19.56,19.45,19.51,337000.0
2008-03-10 15:00:00,19.5,19.53,19.48,19.48,263000.0,19.5,19.53,19.48,19.48,263000.0
2008-03-10 15:30:00,19.48,19.5,19.42,19.48,453000.0,19.48,19.5,19.42,19.48,453000.0
2008-03-11 09:30:00,19.77,19.88,19.32,19.45,2758000.0,19.77,19.88,19.32,19.45,2758000.0
2008-03-11 10:00:00,19.46,19.53,19.16,19.29,2680000.0,19.46,19.53,19.16,19.29,2680000.0
2008-03-11 10:30:00,19.28,19.5,19.23,19.32,1291000.0,19.28,19.5,19.23,19.32,1291000.0
2008-03-11 11:00:00,19.33,19.55,19.31,19.49,692000.0,19.33,19.55,19.31,19.49,692000.0
2008-03-11 11:30:00,19.5,19.59,19.4,19.55,707000.0,19.5,19.59,19.4,19.55,707000.0
2008-03-11 12:00:00,19.56,19.58,19.45,19.58,462000.0,19.56,19.58,19.45,19.58,462000.0
2008-03-11 12:30:00,19.56,19.59,19.49,19.51,277000.0,19.56,19.59,19.49,19.51,277000.0
2008-03-11 13:00:00,19.53,19.54,19.45,19.47,286000.0,19.53,19.54,19.45,19.47,286000.0
2008-03-11 13:30:00,19.47,19.47,19.36,19.36,852000.0,19.47,19.47,19.36,19.36,852000.0
2008-03-11 14:00:00,19.38,19.43,19.36,19.43,559000.0,19.38,19.43,19.36,19.43,559000.0
2008-03-11 14:30:00,19.44,19.46,19.41,19.44,290000.0,19.44,19.46,19.41,19.44,290000.0
2008-03-11 15:00:00,19.44,19.45,19.41,19.45,211000.0,19.44,19.45,19.41,19.45,211000.0
2008-03-11 15:30:00,19.45,19.51,19.45,19.51,438000.0,19.45,19.51,19.45,19.51,438000.0
2008-03-12 09:30:00,19.69,19.88,19.57,19.85,2208000.0,19.69,19.88,19.57,19.85,2208000.0
2008-03-12 10:00:00,19.85,19.92,19.79,19.86,1239000.0,19.85,19.92,19.79,19.86,1239000.0
2008-03-12 10:30:00,19.86,19.86,19.63,19.68,993000.0,19.86,19.86,19.63,19.68,993000.0
2008-03-12 11:00:00,19.69,19.77,19.64,19.73,441000.0,19.69,19.77,19.64,19.73,441000.0
2008-03-12 11:30:00,19.72,19.83,19.72,19.8,652000.0,19.72,19.83,19.72,19.8,652000.0
2008-03-12 12:00:00,19.78,20.04,19.77,20.0,1147000.0,19.78,20.04,19.77,20.0,1147000.0
2008-03-12 12:30:00,19.99,20.01,19.83,19.84,990000.0,19.99,20.01,19.83,19.84,990000.0
2008-03-12 13:00:00,19.84,19.85,19.73,19.8,530000.0,19.84,19.85,19.73,19.8,530000.0
2008-03-12 13:30:00,19.8,19.86,19.79,19.85,319000.0,19.8,19.86,19.79,19.85,319000.0
2008-03-12 14:00:00,19.85,19.9,19.84,19.88,390000.0,19.85,19.9,19.84,19.88,390000.0
2008-03-12 14:30:00,19.87,19.88,19.86,19.87,202000.0,19.87,19.88,19.86,19.87,202000.0
2008-03-12 15:00:00,19.87,19.92,19.86,19.91,441000.0,19.87,19.92,19.86,19.91,441000.0
2008-03-12 15:30:00,19.91,19.99,19.9,19.99,722000.0,19.91,19.99,19.9,19.99,722000.0
2008-03-13 09:30:00,20.52,20.61,20.46,20.5,3276000.0,20.52,20.61,20.46,20.5,3276000.0
2008-03-13 10:00:00,20.5,20.62,20.47,20.6,1705000.0,20.5,20.62,20.47,20.6,1705000.0
2008-03-13 10:30:00,20.59,20.7,20.5,20.56,2277000.0,20.59,20.7,20.5,20.56,2277000.0
2008-03-13 11:00:00,20.57,20.57,20.26,20.34,1973000.0,20.57,20.57,20.26,20.34,1973000.0
2008-03-13 11:30:00,20.34,20.46,20.31,20.43,1486000.0,20.34,20.46,20.31,20.43,1486000.0
2008-03-13 12:00:00,20.44,20.45,20.26,20.28,1443000.0,20.44,20.45,20.26,20.28,1443000.0
2008-03-13 12:30:00,20.28,20.34,20.16,20.28,1776000.0,20.28,20.34,20.16,20.28,1776000.0
2008-03-13 13:00:00,20.28,20.28,20.17,20.19,479000.0,20.28,20.28,20.17,20.19,479000.0
2008-03-13 13:30:00,20.18,20.21,20.12,20.16,742000.0,20.18,20.21,20.12,20.16,742000.0
2008-03-13 14:00:00,20.17,20.27,20.16,20.27,513000.0,20.17,20.27,20.16,20.27,513000.0
2008-03-13 14:30:00,20.25,20.33,20.23,20.3,305000.0,20.25,20.33,20.23,20.3,305000.0
2008-03-13 15:00:00,20.3,20.31,20.26,20.31,205000.0,20.3,20.31,20.26,20.31,205000.0
2008-03-13 15:30:00,20.31,20.41,20.28,20.38,509000.0,20.31,20.41,20.28,20.38,509000.0
2008-03-14 09:30:00,20.38,20.52,20.27,20.51,1307000.0,20.38,20.52,20.27,20.51,1307000.0
2008-03-14 10:00:00,20.5,20.72,20.44,20.6,1693000.0,20.5,20.72,20.44,20.6,1693000.0
2008-03-14 10:30:00,20.59,20.73,20.54,20.63,1209000.0,20.59,20.73,20.54,20.63,1209000.0
2008-03-14 11:00:00,20.64,20.65,20.4,20.45,1072000.0,20.64,20.65,20.4,20.45,1072000.0
2008-03-14 11:30:00,20.42,20.44,20.32,20.39,846000.0,20.42,20.44,20.32,20.39,846000.0
2008-03-14 12:00:00,20.4,20.52,20.38,20.43,436000.0,20.4,20.52,20.38,20.43,436000.0
2008-03-14 12:30:00,20.43,20.48,20.39,20.4,600000.0,20.43,20.48,20.39,20.4,600000.0
2008-03-14 13:00:00,20.38,20.47,20.35,20.46,379000.0,20.38,20.47,20.35,20.46,379000.0
2008-03-14 13:30:00,20.47,20.51,20.44,20.49,542000.0,20.47,20.51,20.44,20.49,542000.0
2008-03-14 14:00:00,20.49,20.51,20.43,20.44,590000.0,20.49,20.51,20.43,20.44,590000.0
2008-03-14 14:30:00,20.45,20.48,20.42,20.48,406000.0,20.45,20.48,20.42,20.48,406000.0
2008-03-14 15:00:00,20.48,20.55,20.47,20.54,777000.0,20.48,20.55,20.47,20.54,777000.0
2008-03-14 15:30:00,20.54,20.55,20.42,20.46,738000.0,20.54,20.55,20.42,20.46,738000.0
2008-03-17 09:30:00,20.1,20.29,19.95,20.18,4081000.0,20.1,20.29,19.95,20.18,4081000.0
2008-03-17 10:00:00,20.2,20.37,20.03,20.31,1278000.0,20.2,20.37,20.03,20.31,1278000.0
2008-03-17 10:30:00,20.32,20.44,20.26,20.39,828000.0,20.32,20.44,20.26,20.39,828000.0
2008-03-17 11:00:00,20.4,20.53,20.27,20.5,1038000.0,20.4,20.53,20.27,20.5,1038000.0
2008-03-17 11:30:00,20.5,20.53,20.34,20.5,1464000.0,20.5,20.53,20.34,20.5,1464000.0
2008-03-17 12:00:00,20.48,20.49,20.2,20.3,1155000.0,20.48,20.49,20.2,20.3,1155000.0
2008-03-17 12:30:00,20.32,20.4,20.16,20.27,833000.0,20.32,20.4,20.16,20.27,833000.0
2008-03-17 13:00:00,20.28,20.3,20.0,20.08,1067000.0,20.28,20.3,20.0,20.08,1067000.0
2008-03-17 13:30:00,20.08,20.08,19.7,19.7,2476000.0,20.08,20.08,19.7,19.7,2476000.0
2008-03-17 14:00:00,19.7,19.93,19.5,19.83,1676000.0,19.7,19.93,19.5,19.83,1676000.0
2008-03-17 14:30:00,19.83,19.97,19.77,19.95,688000.0,19.83,19.97,19.77,19.95,688000.0
2008-03-17 15:00:00,19.95,20.08,19.95,20.06,426000.0,19.95,20.08,19.95,20.06,426000.0
2008-03-17 15:30:00,20.03,20.09,20.02,20.06,765000.0,20.03,20.09,20.02,20.06,765000.0
2008-03-18 09:30:00,20.02,20.16,19.98,20.07,1515000.0,20.02,20.16,19.98,20.07,1515000.0
2008-03-18 10:00:00,20.08,20.14,19.99,20.03,1260000.0,20.08,20.14,19.99,20.03,1260000.0
2008-03-18 10:30:00,20.03,20.07,19.93,20.0,942000.0,20.03,20.07,19.93,20.0,942000.0
2008-03-18 11:00:00,20.0,20.03,19.79,19.85,1053000.0,20.0,20.03,19.79,19.85,1053000.0
2008-03-18 11:30:00,19.85,19.89,19.78,19.87,666000.0,19.85,19.89,19.78,19.87,666000.0
2008-03-18 12:00:00,19.87,19.96,19.87,19.9,414000.0,19.87,19.96,19.87,19.9,414000.0
2008-03-18 12:30:00,19.91,19.95,19.71,19.74,1309000.0,19.91,19.95,19.71,19.74,1309000.0
2008-03-18 13:00:00,19.74,19.88,19.68,19.73,1140000.0,19.74,19.88,19.68,19.73,1140000.0
2008-03-18 13:30:00,19.74,19.88,19.69,19.87,463000.0,19.74,19.88,19.69,19.87,463000.0
2008-03-18 14:00:00,19.88,19.88,19.6,19.84,2197000.0,19.88,19.88,19.6,19.84,2197000.0
2008-03-18 14:30:00,19.84,19.93,19.61,19.63,1746000.0,19.84,19.93,19.61,19.63,1746000.0
2008-03-18 15:00:00,19.62,19.7,19.41,19.52,1908000.0,19.62,19.7,19.41,19.52,1908000.0
2008-03-18 15:30:00,19.54,19.56,19.35,19.42,1264000.0,19.54,19.56,19.35,19.42,1264000.0
2008-03-19 09:30:00,19.18,19.2,18.1,18.39,8387000.0,19.18,19.2,18.1,18.39,8387000.0
2008-03-19 10:00:00,18.39,18.84,18.33,18.74,2450000.0,18.39,18.84,18.33,18.74,2450000.0
2008-03-19 10:30:00,18.73,18.87,18.49,18.79,1773000.0,18.73,18.87,18.49,18.79,1773000.0
2008-03-19 11:00:00,18.8,18.81,18.36,18.36,2427000.0,18.8,18.81,18.36,18.36,2427000.0
2008-03-19 11:30:00,18.36,18.36,18.06,18.15,3549000.0,18.36,18.36,18.06,18.15,3549000.0
2008-03-19 12:00:00,18.13,18.29,18.1,18.17,2466000.0,18.13,18.29,18.1,18.17,2466000.0
2008-03-19 12:30:00,18.17,18.23,18.01,18.13,1605000.0,18.17,18.23,18.01,18.13,1605000.0
2008-03-19 13:00:00,18.13,18.28,18.06,18.22,1278000.0,18.13,18.28,18.06,18.22,1278000.0
2008-03-19 13:30:00,18.22,18.33,18.2,18.31,1753000.0,18.22,18.33,18.2,18.31,1753000.0
2008-03-19 14:00:00,18.32,18.36,18.14,18.2,1091000.0,18.32,18.36,18.14,18.2,1091000.0
2008-03-19 14:30:00,18.19,18.24,18.15,18.2,1357000.0,18.19,18.24,18.15,18.2,1357000.0
2008-03-19 15:00:00,18.21,18.27,18.2,18.21,789000.0,18.21,18.27,18.2,18.21,789000.0
2008-03-19 15:30:00,18.21,18.3,18.14,18.26,669000.0,18.21,18.3,18.14,18.26,669000.0
2008-03-20 09:30:00,17.0,17.07,16.6,17.06,7298000.0,17.0,17.07,16.6,17.06,7298000.0
2008-03-20 10:00:00,17.07,17.17,16.93,17.1,5328000.0,17.07,17.17,16.93,17.1,5328000.0
2008-03-20 10:30:00,17.1,17.26,16.94,17.24,3405000.0,17.1,17.26,16.94,17.24,3405000.0
2008-03-20 11:00:00,17.25,17.28,16.95,17.03,2443000.0,17.25,17.28,16.95,17.03,2443000.0
2008-03-20 11:30:00,17.02,17.09,16.91,17.04,1437000.0,17.02,17.09,16.91,17.04,1437000.0
2008-03-20 12:00:00,17.06,17.11,17.01,17.06,796000.0,17.06,17.11,17.01,17.06,796000.0
2008-03-20 12:30:00,17.04,17.05,16.93,17.02,912000.0,17.04,17.05,16.93,17.02,912000.0
2008-03-20 13:00:00,17.0,17.04,16.63,16.79,2101000.0,17.0,17.04,16.63,16.79,2101000.0
2008-03-20 13:30:00,16.79,16.87,16.76,16.81,720000.0,16.79,16.87,16.76,16.81,720000.0
2008-03-20 14:00:00,16.8,16.83,16.79,16.81,505000.0,16.8,16.83,16.79,16.81,505000.0
2008-03-20 14:30:00,16.81,16.82,16.62,16.65,817000.0,16.81,16.82,16.62,16.65,817000.0
2008-03-20 15:00:00,16.65,16.68,16.51,16.66,1783000.0,16.65,16.68,16.51,16.66,1783000.0
2008-03-20 15:30:00,16.67,16.74,16.62,16.69,856000.0,16.67,16.74,16.62,16.69,856000.0
2008-03-24 09:30:00,16.77,16.85,16.7,16.78,1846000.0,16.77,16.85,16.7,16.78,1846000.0
2008-03-24 10:00:00,16.78,17.04,16.72,17.04,1780000.0,16.78,17.04,16.72,17.04,1780000.0
2008-03-24 10:30:00,17.03,17.04,16.91,16.97,873000.0,17.03,17.04,16.91,16.97,873000.0
2008-03-24 11:00:00,16.97,17.02,16.93,17.01,687000.0,16.97,17.02,16.93,17.01,687000.0
2008-03-24 11:30:00,16.99,17.03,16.95,16.99,429000.0,16.99,17.03,16.95,16.99,429000.0
2008-03-24 12:00:00,16.98,17.0,16.9,16.98,611000.0,16.98,17.0,16.9,16.98,611000.0
2008-03-24 12:30:00,16.99,17.07,16.99,17.06,923000.0,16.99,17.07,16.99,17.06,923000.0
2008-03-24 13:00:00,17.05,17.06,16.9,16.93,1971000.0,17.05,17.06,16.9,16.93,1971000.0
2008-03-24 13:30:00,16.93,17.02,16.91,16.96,796000.0,16.93,17.02,16.91,16.96,796000.0
2008-03-24 14:00:00,16.95,16.96,16.87,16.87,1018000.0,16.95,16.96,16.87,16.87,1018000.0
2008-03-24 14:30:00,16.87,16.88,16.73,16.75,1470000.0,16.87,16.88,16.73,16.75,1470000.0
2008-03-24 15:00:00,16.74,16.79,16.71,16.71,690000.0,16.74,16.79,16.71,16.71,690000.0
2008-03-24 15:30:00,16.7,16.8,16.67,16.79,1100000.0,16.7,16.8,16.67,16.79,1100000.0
2008-03-25 09:30:00,17.3,17.37,17.18,17.23,2184000.0,17.3,17.37,17.18,17.23,2184000.0
2008-03-25 10:00:00,17.23,17.39,17.2,17.32,1803000.0,17.23,17.39,17.2,17.32,1803000.0
2008-03-25 10:30:00,17.32,17.32,17.25,17.29,807000.0,17.32,17.32,17.25,17.29,807000.0
2008-03-25 11:00:00,17.29,17.36,17.26,17.35,431000.0,17.29,17.36,17.26,17.35,431000.0
2008-03-25 11:30:00,17.34,17.44,17.26,17.44,2466000.0,17.34,17.44,17.26,17.44,2466000.0
2008-03-25 12:00:00,17.44,17.67,17.44,17.6,1854000.0,17.44,17.67,17.44,17.6,1854000.0
2008-03-25 12:30:00,17.6,17.64,17.55,17.57,873000.0,17.6,17.64,17.55,17.57,873000.0
2008-03-25 13:00:00,17.57,17.62,17.56,17.62,808000.0,17.57,17.62,17.56,17.62,808000.0
2008-03-25 13:30:00,17.62,17.7,17.61,17.64,683000.0,17.62,17.7,17.61,17.64,683000.0
2008-03-25 14:00:00,17.64,17.67,17.6,17.64,675000.0,17.64,17.67,17.6,17.64,675000.0
2008-03-25 14:30:00,17.64,17.7,17.61,17.68,532000.0,17.64,17.7,17.61,17.68,532000.0
2008-03-25 15:00:00,17.68,17.71,17.64,17.71,530000.0,17.68,17.71,17.64,17.71,530000.0
2008-03-25 15:30:00,17.71,17.78,17.69,17.75,1128000.0,17.71,17.78,17.69,17.75,1128000.0
2008-03-26 09:30:00,17.75,17.89,17.69,17.88,3711000.0,17.75,17.89,17.69,17.88,3711000.0
2008-03-26 10:00:00,17.88,18.04,17.86,17.9,1866000.0,17.88,18.04,17.86,17.9,1866000.0
2008-03-26 10:30:00,17.91,18.02,17.89,17.93,1642000.0,17.91,18.02,17.89,17.93,1642000.0
2008-03-26 11:00:00,17.93,18.01,17.88,17.99,1574000.0,17.93,18.01,17.88,17.99,1574000.0
2008-03-26 11:30:00,17.99,18.08,17.97,18.03,1061000.0,17.99,18.08,17.97,18.03,1061000.0
2008-03-26 12:00:00,18.04,18.11,18.03,18.04,1424000.0,18.04,18.11,18.03,18.04,1424000.0
2008-03-26 12:30:00,18.03,18.1,18.02,18.03,594000.0,18.03,18.1,18.02,18.03,594000.0
2008-03-26 13:00:00,18.04,18.17,18.0,18.15,730000.0,18.04,18.17,18.0,18.15,730000.0
2008-03-26 13:30:00,18.15,18.28,18.13,18.25,828000.0,18.15,18.28,18.13,18.25,828000.0
2008-03-26 14:00:00,18.25,18.27,18.13,18.15,1002000.0,18.25,18.27,18.13,18.15,1002000.0
2008-03-26 14:30:00,18.15,18.22,18.14,18.21,498000.0,18.15,18.22,18.14,18.21,498000.0
2008-03-26 15:00:00,18.23,18.26,18.22,18.24,335000.0,18.23,18.26,18.22,18.24,335000.0
2008-03-26 15:30:00,18.23,18.26,18.18,18.22,673000.0,18.23,18.26,18.18,18.22,673000.0
2008-03-27 09:30:00,18.02,18.17,17.91,18.05,2617000.0,18.02,18.17,17.91,18.05,2617000.0
2008-03-27 10:00:00,18.06,18.11,17.93,18.06,1131000.0,18.06,18.11,17.93,18.06,1131000.0
2008-03-27 10:30:00,18.07,18.12,18.05,18.09,572000.0,18.07,18.12,18.05,18.09,572000.0
2008-03-27 11:00:00,18.08,18.12,18.06,18.11,562000.0,18.08,18.12,18.06,18.11,562000.0
2008-03-27 11:30:00,18.1,18.12,17.98,18.09,621000.0,18.1,18.12,17.98,18.09,621000.0
2008-03-27 12:00:00,18.08,18.12,18.02,18.06,370000.0,18.08,18.12,18.02,18.06,370000.0
2008-03-27 12:30:00,18.05,18.09,18.01,18.07,350000.0,18.05,18.09,18.01,18.07,350000.0
2008-03-27 13:00:00,18.08,18.37,18.07,18.31,927000.0,18.08,18.37,18.07,18.31,927000.0
2008-03-27 13:30:00,18.31,18.4,18.28,18.37,522000.0,18.31,18.4,18.28,18.37,522000.0
2008-03-27 14:00:00,18.35,18.48,18.34,18.37,404000.0,18.35,18.48,18.34,18.37,404000.0
2008-03-27 14:30:00,18.36,18.38,18.3,18.3,242000.0,18.36,18.38,18.3,18.3,242000.0
2008-03-27 15:00:00,18.3,18.33,18.29,18.29,134000.0,18.3,18.33,18.29,18.29,134000.0
2008-03-27 15:30:00,18.29,18.31,18.23,18.23,301000.0,18.29,18.31,18.23,18.23,301000.0
2008-03-28 09:30:00,17.69,17.77,17.55,17.75,2712000.0,17.69,17.77,17.55,17.75,2712000.0
2008-03-28 10:00:00,17.75,17.87,17.69,17.77,1029000.0,17.75,17.87,17.69,17.77,1029000.0
2008-03-28 10:30:00,17.78,17.83,17.71,17.78,799000.0,17.78,17.83,17.71,17.78,799000.0
2008-03-28 11:00:00,17.78,17.83,17.68,17.68,517000.0,17.78,17.83,17.68,17.68,517000.0
2008-03-28 11:30:00,17.68,17.84,17.66,17.66,716000.0,17.68,17.84,17.66,17.66,716000.0
2008-03-28 12:00:00,17.66,17.68,17.5,17.6,1273000.0,17.66,17.68,17.5,17.6,1273000.0
2008-03-28 12:30:00,17.61,17.72,17.59,17.64,466000.0,17.61,17.72,17.59,17.64,466000.0
2008-03-28 13:00:00,17.62,17.76,17.6,17.74,482000.0,17.62,17.76,17.6,17.74,482000.0
2008-03-28 13:30:00,17.74,17.76,17.7,17.74,257000.0,17.74,17.76,17.7,17.74,257000.0
2008-03-28 14:00:00,17.74,17.76,17.71,17.73,414000.0,17.74,17.76,17.71,17.73,414000.0
2008-03-28 14:30:00,17.73,17.77,17.72,17.74,242000.0,17.73,17.77,17.72,17.74,242000.0
2008-03-28 15:00:00,17.74,17.79,17.73,17.75,210000.0,17.74,17.79,17.73,17.75,210000.0
2008-03-28 15:30:00,17.75,17.77,17.73,17.73,301000.0,17.75,17.77,17.73,17.73,301000.0
2008-03-31 08:00:00,17.8,17.89,17.8,17.89,8000.0,17.8,17.89,17.8,17.89,8000.0
2008-03-31 08:30:00,17.97,18.04,17.97,18.0,64000.0,17.97,18.04,17.97,18.0,64000.0
2008-03-31 09:00:00,17.95,17.95,17.95,17.95,8000.0,17.95,17.95,17.95,17.95,8000.0
2008-03-31 09:30:00,17.96,17.99,17.7,17.72,1617000.0,17.96,17.99,17.7,17.72,1617000.0
2008-03-31 10:00:00,17.72,18.0,17.69,17.98,1647000.0,17.72,18.0,17.69,17.98,1647000.0
2008-03-31 10:30:00,17.97,17.99,17.58,17.6,1398000.0,17.97,17.99,17.58,17.6,1398000.0
2008-03-31 11:00:00,17.6,17.69,17.54,17.68,809000.0,17.6,17.69,17.54,17.68,809000.0
2008-03-31 11:30:00,17.68,17.68,17.24,17.28,2075000.0,17.68,17.68,17.24,17.28,2075000.0
2008-03-31 12:00:00,17.28,17.29,16.9,17.02,3650000.0,17.28,17.29,16.9,17.02,3650000.0
2008-03-31 12:30:00,17.02,17.16,16.98,17.11,870000.0,17.02,17.16,16.98,17.11,870000.0
2008-03-31 13:00:00,17.11,17.18,17.02,17.06,1138000.0,17.11,17.18,17.02,17.06,1138000.0
2008-03-31 13:30:00,17.07,17.1,17.01,17.05,637000.0,17.07,17.1,17.01,17.05,637000.0
2008-03-31 14:00:00,17.05,17.14,17.04,17.12,502000.0,17.05,17.14,17.04,17.12,502000.0
2008-03-31 14:30:00,17.12,17.15,17.06,17.14,245000.0,17.12,17.15,17.06,17.14,245000.0
2008-03-31 15:00:00,17.13,17.2,17.09,17.18,292000.0,17.13,17.2,17.09,17.18,292000.0
2008-03-31 15:30:00,17.18,17.19,17.06,17.08,493000.0,17.18,17.19,17.06,17.08,493000.0
2008-04-01 08:00:00,16.7,16.86,16.61,16.86,20000.0,16.7,16.86,16.61,16.86,20000.0
2008-04-01 08:30:00,16.81,16.81,16.58,16.58,220000.0,16.81,16.81,16.58,16.58,220000.0
2008-04-01 09:00:00,16.6,16.62,16.46,16.47,337000.0,16.6,16.62,16.46,16.47,337000.0
2008-04-01 09:30:00,16.48,16.55,16.2,16.48,3739000.0,16.48,16.55,16.2,16.48,3739000.0
2008-04-01 10:00:00,16.49,16.54,16.31,16.39,3098000.0,16.49,16.54,16.31,16.39,3098000.0
2008-04-01 10:30:00,16.38,16.41,16.17,16.35,3730000.0,16.38,16.41,16.17,16.35,3730000.0
2008-04-01 11:00:00,16.33,16.53,16.32,16.49,1611000.0,16.33,16.53,16.32,16.49,1611000.0
2008-04-01 11:30:00,16.49,16.64,16.4,16.57,1252000.0,16.49,16.64,16.4,16.57,1252000.0
2008-04-01 12:00:00,16.58,16.71,16.51,16.69,1307000.0,16.58,16.71,16.51,16.69,1307000.0
2008-04-01 12:30:00,16.69,16.81,16.6,16.72,2095000.0,16.69,16.81,16.6,16.72,2095000.0
2008-04-01 13:00:00,16.72,16.79,16.67,16.71,1047000.0,16.72,16.79,16.67,16.71,1047000.0
2008-04-01 13:30:00,16.71,16.76,16.7,16.76,340000.0,16.71,16.76,16.7,16.76,340000.0
2008-04-01 14:00:00,16.75,16.78,16.71,16.72,299000.0,16.75,16.78,16.71,16.72,299000.0
2008-04-01 14:30:00,16.71,16.73,16.67,16.69,241000.0,16.71,16.73,16.67,16.69,241000.0
2008-04-01 15:00:00,16.68,16.7,16.65,16.66,430000.0,16.68,16.7,16.65,16.66,430000.0
2008-04-01 15:30:00,16.65,16.66,16.54,16.57,530000.0,16.65,16.66,16.54,16.57,530000.0
2008-04-02 09:30:00,16.65,16.87,16.64,16.8,1725000.0,16.65,16.87,16.64,16.8,1725000.0
2008-04-02 10:00:00,16.8,16.83,16.69,16.74,1225000.0,16.8,16.83,16.69,16.74,1225000.0
2008-04-02 10:30:00,16.73,16.88,16.7,16.86,973000.0,16.73,16.88,16.7,16.86,973000.0
2008-04-02 11:00:00,16.86,16.94,16.83,16.85,948000.0,16.86,16.94,16.83,16.85,948000.0
2008-04-02 11:30:00,16.84,16.86,16.75,16.83,474000.0,16.84,16.86,16.75,16.83,474000.0
2008-04-02 12:00:00,16.83,16.9,16.83,16.86,473000.0,16.83,16.9,16.83,16.86,473000.0
2008-04-02 12:30:00,16.85,17.0,16.84,16.94,559000.0,16.85,17.0,16.84,16.94,559000.0
2008-04-02 13:00:00,16.95,17.01,16.92,17.0,794000.0,16.95,17.01,16.92,17.0,794000.0
2008-04-02 13:30:00,17.01,17.07,16.98,17.04,713000.0,17.01,17.07,16.98,17.04,713000.0
2008-04-02 14:00:00,17.05,17.13,17.04,17.13,686000.0,17.05,17.13,17.04,17.13,686000.0
2008-04-02 14:30:00,17.13,17.24,17.12,17.2,624000.0,17.13,17.24,17.12,17.2,624000.0
2008-04-02 15:00:00,17.2,17.3,17.14,17.22,1029000.0,17.2,17.3,17.14,17.22,1029000.0
2008-04-02 15:30:00,17.23,17.27,17.2,17.2,502000.0,17.23,17.27,17.2,17.2,502000.0
2008-04-03 09:30:00,17.03,17.15,17.0,17.12,1593000.0,17.03,17.15,17.0,17.12,1593000.0
2008-04-03 10:00:00,17.11,17.11,16.78,17.02,1688000.0,17.11,17.11,16.78,17.02,1688000.0
2008-04-03 10:30:00,17.0,17.24,16.99,17.22,2606000.0,17.0,17.24,16.99,17.22,2606000.0
2008-04-03 11:00:00,17.22,17.39,17.2,17.36,1832000.0,17.22,17.39,17.2,17.36,1832000.0
2008-04-03 11:30:00,17.33,17.39,17.25,17.35,1478000.0,17.33,17.39,17.25,17.35,1478000.0
2008-04-03 12:00:00,17.35,17.4,17.27,17.38,712000.0,17.35,17.4,17.27,17.38,712000.0
2008-04-03 12:30:00,17.39,17.4,17.26,17.28,367000.0,17.39,17.4,17.26,17.28,367000.0
2008-04-03 13:00:00,17.28,17.35,17.26,17.27,226000.0,17.28,17.35,17.26,17.27,226000.0
2008-04-03 13:30:00,17.26,17.3,17.21,17.29,317000.0,17.26,17.3,17.21,17.29,317000.0
2008-04-03 14:00:00,17.28,17.29,17.21,17.24,283000.0,17.28,17.29,17.21,17.24,283000.0
2008-04-03 14:30:00,17.24,17.27,17.22,17.27,122000.0,17.24,17.27,17.22,17.27,122000.0
2008-04-03 15:00:00,17.28,17.28,17.22,17.22,129000.0,17.28,17.28,17.22,17.22,129000.0
2008-04-03 15:30:00,17.22,17.23,17.2,17.22,332000.0,17.22,17.23,17.2,17.22,332000.0
2008-04-04 09:30:00,17.33,17.4,17.27,17.27,630000.0,17.33,17.4,17.27,17.27,630000.0
2008-04-04 10:00:00,17.28,17.54,17.28,17.48,1736000.0,17.28,17.54,17.28,17.48,1736000.0
2008-04-04 10:30:00,17.45,17.61,17.45,17.54,1102000.0,17.45,17.61,17.45,17.54,1102000.0
2008-04-04 11:00:00,17.54,17.56,17.44,17.49,555000.0,17.54,17.56,17.44,17.49,555000.0
2008-04-04 11:30:00,17.49,17.54,17.46,17.49,619000.0,17.49,17.54,17.46,17.49,619000.0
2008-04-04 12:00:00,17.49,17.53,17.44,17.47,459000.0,17.49,17.53,17.44,17.47,459000.0
2008-04-04 12:30:00,17.47,17.59,17.47,17.57,469000.0,17.47,17.59,17.47,17.57,469000.0
2008-04-04 13:00:00,17.55,17.6,17.54,17.56,258000.0,17.55,17.6,17.54,17.56,258000.0
2008-04-04 13:30:00,17.57,17.59,17.54,17.57,245000.0,17.57,17.59,17.54,17.57,245000.0
2008-04-04 14:00:00,17.56,17.66,17.51,17.65,555000.0,17.56,17.66,17.51,17.65,555000.0
2008-04-04 14:30:00,17.65,17.65,17.61,17.65,232000.0,17.65,17.65,17.61,17.65,232000.0
2008-04-04 15:00:00,17.65,17.66,17.58,17.62,261000.0,17.65,17.66,17.58,17.62,261000.0
2008-04-04 15:30:00,17.61,17.62,17.57,17.58,253000.0,17.61,17.62,17.57,17.58,253000.0
2008-04-07 09:30:00,17.83,17.96,17.79,17.9,1567000.0,17.83,17.96,17.79,17.9,1567000.0
2008-04-07 10:00:00,17.91,18.03,17.83,18.02,2146000.0,17.91,18.03,17.83,18.02,2146000.0
2008-04-07 10:30:00,18.02,18.02,17.95,18.02,1777000.0,18.02,18.02,17.95,18.02,1777000.0
2008-04-07 11:00:00,18.02,18.09,17.98,18.0,934000.0,18.02,18.09,17.98,18.0,934000.0
2008-04-07 11:30:00,18.01,18.09,18.01,18.06,442000.0,18.01,18.09,18.01,18.06,442000.0
2008-04-07 12:00:00,18.07,18.07,17.96,17.97,496000.0,18.07,18.07,17.96,17.97,496000.0
2008-04-07 12:30:00,17.97,18.01,17.95,18.0,283000.0,17.97,18.01,17.95,18.0,283000.0
2008-04-07 13:00:00,17.99,18.0,17.93,17.94,336000.0,17.99,18.0,17.93,17.94,336000.0
2008-04-07 13:30:00,17.94,17.99,17.94,17.97,118000.0,17.94,17.99,17.94,17.97,118000.0
2008-04-07 14:00:00,17.97,17.97,17.91,17.91,333000.0,17.97,17.97,17.91,17.91,333000.0
2008-04-07 14:30:00,17.91,17.97,17.91,17.95,431000.0,17.91,17.97,17.91,17.95,431000.0
2008-04-07 15:00:00,17.95,17.95,17.93,17.95,608000.0,17.95,17.95,17.93,17.95,608000.0
2008-04-07 15:30:00,17.95,17.98,17.94,17.96,613000.0,17.95,17.98,17.94,17.96,613000.0
2008-04-08 09:30:00,17.45,17.6,17.41,17.52,1762000.0,17.45,17.6,17.41,17.52,1762000.0
2008-04-08 10:00:00,17.52,17.57,17.41,17.41,729000.0,17.52,17.57,17.41,17.41,729000.0
2008-04-08 10:30:00,17.4,17.51,17.39,17.44,511000.0,17.4,17.51,17.39,17.44,511000.0
2008-04-08 11:00:00,17.44,17.49,17.39,17.4,739000.0,17.44,17.49,17.39,17.4,739000.0
2008-04-08 11:30:00,17.4,17.55,17.4,17.53,712000.0,17.4,17.55,17.4,17.53,712000.0
2008-04-08 12:00:00,17.53,17.57,17.49,17.52,383000.0,17.53,17.57,17.49,17.52,383000.0
2008-04-08 12:30:00,17.52,17.59,17.5,17.54,408000.0,17.52,17.59,17.5,17.54,408000.0
2008-04-08 13:00:00,17.53,17.55,17.51,17.55,404000.0,17.53,17.55,17.51,17.55,404000.0
2008-04-08 13:30:00,17.55,17.58,17.53,17.58,248000.0,17.55,17.58,17.53,17.58,248000.0
2008-04-08 14:00:00,17.58,17.58,17.5,17.52,256000.0,17.58,17.58,17.5,17.52,256000.0
2008-04-08 14:30:00,17.52,17.54,17.5,17.51,230000.0,17.52,17.54,17.5,17.51,230000.0
2008-04-08 15:00:00,17.51,17.51,17.48,17.5,272000.0,17.51,17.51,17.48,17.5,272000.0
2008-04-08 15:30:00,17.51,17.53,17.49,17.51,332000.0,17.51,17.53,17.49,17.51,332000.0
2008-04-09 09:30:00,17.69,17.82,17.67,17.79,828000.0,17.69,17.82,17.67,17.79,828000.0
2008-04-09 10:00:00,17.79,17.88,17.77,17.86,789000.0,17.79,17.88,17.77,17.86,789000.0
2008-04-09 10:30:00,17.84,18.16,17.84,18.15,1232000.0,17.84,18.16,17.84,18.15,1232000.0
2008-04-09 11:00:00,18.15,18.22,18.06,18.14,656000.0,18.15,18.22,18.06,18.14,656000.0
2008-04-09 11:30:00,18.14,18.16,18.01,18.05,1019000.0,18.14,18.16,18.01,18.05,1019000.0
2008-04-09 12:00:00,18.04,18.08,17.96,17.97,502000.0,18.04,18.08,17.96,17.97,502000.0
2008-04-09 12:30:00,17.98,18.15,17.98,18.11,554000.0,17.98,18.15,17.98,18.11,554000.0
2008-04-09 13:00:00,18.11,18.2,18.01,18.08,914000.0,18.11,18.2,18.01,18.08,914000.0
2008-04-09 13:30:00,18.08,18.1,18.03,18.06,204000.0,18.08,18.1,18.03,18.06,204000.0
2008-04-09 14:00:00,18.06,18.07,18.0,18.02,202000.0,18.06,18.07,18.0,18.02,202000.0
2008-04-09 14:30:00,18.0,18.02,17.99,18.02,151000.0,18.0,18.02,17.99,18.02,151000.0
2008-04-09 15:00:00,18.02,18.03,17.98,18.0,235000.0,18.02,18.03,17.98,18.0,235000.0
2008-04-09 15:30:00,18.01,18.02,17.99,18.02,428000.0,18.01,18.02,17.99,18.02,428000.0
2008-04-10 09:30:00,17.99,18.07,17.74,17.84,1747000.0,17.99,18.07,17.74,17.84,1747000.0
2008-04-10 10:00:00,17.83,17.86,17.68,17.78,1009000.0,17.83,17.86,17.68,17.78,1009000.0
2008-04-10 10:30:00,17.8,17.89,17.7,17.79,911000.0,17.8,17.89,17.7,17.79,911000.0
2008-04-10 11:00:00,17.8,17.81,17.65,17.75,1586000.0,17.8,17.81,17.65,17.75,1586000.0
2008-04-10 11:30:00,17.77,17.84,17.66,17.71,429000.0,17.77,17.84,17.66,17.71,429000.0
2008-04-10 12:00:00,17.67,17.78,17.66,17.74,246000.0,17.67,17.78,17.66,17.74,246000.0
2008-04-10 12:30:00,17.74,17.81,17.7,17.81,349000.0,17.74,17.81,17.7,17.81,349000.0
2008-04-10 13:00:00,17.8,17.87,17.79,17.83,137000.0,17.8,17.87,17.79,17.83,137000.0
2008-04-10 13:30:00,17.84,17.86,17.81,17.82,147000.0,17.84,17.86,17.81,17.82,147000.0
2008-04-10 14:00:00,17.82,17.83,17.75,17.81,91000.0,17.82,17.83,17.75,17.81,91000.0
2008-04-10 14:30:00,17.82,17.84,17.8,17.81,20000.0,17.82,17.84,17.8,17.81,20000.0
2008-04-10 15:00:00,17.81,17.82,17.79,17.8,93000.0,17.81,17.82,17.79,17.8,93000.0
2008-04-10 15:30:00,17.8,17.83,17.79,17.81,126000.0,17.8,17.83,17.79,17.81,126000.0
2008-04-11 09:30:00,17.71,17.8,17.64,17.72,929000.0,17.71,17.8,17.64,17.72,929000.0
2008-04-11 10:00:00,17.74,17.81,17.7,17.72,481000.0,17.74,17.81,17.7,17.72,481000.0
2008-04-11 10:30:00,17.7,17.7,17.33,17.4,724000.0,17.7,17.7,17.33,17.4,724000.0
2008-04-11 11:00:00,17.4,17.47,17.31,17.44,541000.0,17.4,17.47,17.31,17.44,541000.0
2008-04-11 11:30:00,17.49,17.69,17.45,17.54,654000.0,17.49,17.69,17.45,17.54,654000.0
2008-04-11 12:00:00,17.55,17.62,17.5,17.53,247000.0,17.55,17.62,17.5,17.53,247000.0
2008-04-11 12:30:00,17.53,17.56,17.46,17.51,223000.0,17.53,17.56,17.46,17.51,223000.0
2008-04-11 13:00:00,17.54,17.56,17.49,17.53,112000.0,17.54,17.56,17.49,17.53,112000.0
2008-04-11 13:30:00,17.54,17.55,17.53,17.54,36000.0,17.54,17.55,17.53,17.54,36000.0
2008-04-11 14:00:00,17.55,17.58,17.53,17.57,103000.0,17.55,17.58,17.53,17.57,103000.0
2008-04-11 14:30:00,17.56,17.62,17.56,17.6,105000.0,17.56,17.62,17.56,17.6,105000.0
2008-04-11 15:00:00,17.6,17.61,17.6,17.6,89000.0,17.6,17.61,17.6,17.6,89000.0
2008-04-11 15:30:00,17.6,17.62,17.57,17.58,199000.0,17.6,17.62,17.57,17.58,199000.0
2008-04-14 09:30:00,17.5,17.57,17.49,17.54,407000.0,17.5,17.57,17.49,17.54,407000.0
2008-04-14 10:00:00,17.54,17.73,17.52,17.68,1057000.0,17.54,17.73,17.52,17.68,1057000.0
2008-04-14 10:30:00,17.69,17.72,17.53,17.63,813000.0,17.69,17.72,17.53,17.63,813000.0
2008-04-14 11:00:00,17.62,17.7,17.62,17.66,576000.0,17.62,17.7,17.62,17.66,576000.0
2008-04-14 11:30:00,17.67,17.71,17.6,17.6,242000.0,17.67,17.71,17.6,17.6,242000.0
2008-04-14 12:00:00,17.6,17.61,17.57,17.6,201000.0,17.6,17.61,17.57,17.6,201000.0
2008-04-14 12:30:00,17.6,17.65,17.57,17.63,247000.0,17.6,17.65,17.57,17.63,247000.0
2008-04-14 13:00:00,17.58,17.64,17.54,17.63,218000.0,17.58,17.64,17.54,17.63,218000.0
2008-04-14 13:30:00,17.64,17.64,17.58,17.6,92000.0,17.64,17.64,17.58,17.6,92000.0
2008-04-14 14:00:00,17.6,17.64,17.57,17.64,291000.0,17.6,17.64,17.57,17.64,291000.0
2008-04-14 14:30:00,17.62,17.63,17.58,17.59,104000.0,17.62,17.63,17.58,17.59,104000.0
2008-04-14 15:00:00,17.59,17.6,17.55,17.55,148000.0,17.59,17.6,17.55,17.55,148000.0
2008-04-14 15:30:00,17.56,17.59,17.52,17.54,178000.0,17.56,17.59,17.52,17.54,178000.0
2008-04-15 09:30:00,17.58,17.7,17.53,17.68,1794000.0,17.58,17.7,17.53,17.68,1794000.0
2008-04-15 10:00:00,17.68,17.72,17.64,17.7,2976000.0,17.68,17.72,17.64,17.7,2976000.0
2008-04-15 10:30:00,17.72,17.72,17.6,17.64,410000.0,17.72,17.72,17.6,17.64,410000.0
2008-04-15 11:00:00,17.64,17.68,17.58,17.64,289000.0,17.64,17.68,17.58,17.64,289000.0
2008-04-15 11:30:00,17.64,17.68,17.62,17.67,389000.0,17.64,17.68,17.62,17.67,389000.0
2008-04-15 12:00:00,17.68,17.69,17.67,17.68,68000.0,17.68,17.69,17.67,17.68,68000.0
2008-04-15 12:30:00,17.67,17.68,17.64,17.67,83000.0,17.67,17.68,17.64,17.67,83000.0
2008-04-15 13:00:00,17.67,17.69,17.63,17.66,279000.0,17.67,17.69,17.63,17.66,279000.0
2008-04-15 13:30:00,17.64,17.68,17.63,17.64,301000.0,17.64,17.68,17.63,17.64,301000.0
2008-04-15 14:00:00,17.65,17.67,17.63,17.67,166000.0,17.65,17.67,17.63,17.67,166000.0
2008-04-15 14:30:00,17.67,17.67,17.65,17.65,205000.0,17.67,17.67,17.65,17.65,205000.0
2008-04-15 15:00:00,17.65,17.67,17.65,17.67,189000.0,17.65,17.67,17.65,17.67,189000.0
2008-04-15 15:30:00,17.67,17.68,17.65,17.68,159000.0,17.67,17.68,17.65,17.68,159000.0
2008-04-16 09:30:00,18.21,18.33,18.2,18.23,1780000.0,18.21,18.33,18.2,18.23,1780000.0
2008-04-16 10:00:00,18.23,18.25,18.18,18.19,772000.0,18.23,18.25,18.18,18.19,772000.0
2008-04-16 10:30:00,18.19,18.38,18.17,18.31,1261000.0,18.19,18.38,18.17,18.31,1261000.0
2008-04-16 11:00:00,18.31,18.32,18.23,18.23,1051000.0,18.31,18.32,18.23,18.23,1051000.0
2008-04-16 11:30:00,18.23,18.24,18.04,18.12,1170000.0,18.23,18.24,18.04,18.12,1170000.0
2008-04-16 12:00:00,18.12,18.14,18.08,18.08,254000.0,18.12,18.14,18.08,18.08,254000.0
2008-04-16 12:30:00,18.11,18.15,18.09,18.14,327000.0,18.11,18.15,18.09,18.14,327000.0
2008-04-16 13:00:00,18.15,18.18,18.14,18.18,299000.0,18.15,18.18,18.14,18.18,299000.0
2008-04-16 13:30:00,18.18,18.18,18.14,18.16,335000.0,18.18,18.18,18.14,18.16,335000.0
2008-04-16 14:00:00,18.16,18.17,18.11,18.17,376000.0,18.16,18.17,18.11,18.17,376000.0
2008-04-16 14:30:00,18.16,18.17,18.14,18.17,132000.0,18.16,18.17,18.14,18.17,132000.0
2008-04-16 15:00:00,18.17,18.18,18.17,18.17,361000.0,18.17,18.18,18.17,18.17,361000.0
2008-04-16 15:30:00,18.18,18.18,18.15,18.15,369000.0,18.18,18.18,18.15,18.15,369000.0
2008-04-17 09:30:00,18.29,18.29,18.19,18.25,1343000.0,18.29,18.29,18.19,18.25,1343000.0
2008-04-17 10:00:00,18.26,18.28,18.07,18.11,725000.0,18.26,18.28,18.07,18.11,725000.0
2008-04-17 10:30:00,18.12,18.15,18.01,18.12,436000.0,18.12,18.15,18.01,18.12,436000.0
2008-04-17 11:00:00,18.13,18.16,18.07,18.07,255000.0,18.13,18.16,18.07,18.07,255000.0
2008-04-17 11:30:00,18.08,18.16,18.06,18.07,402000.0,18.08,18.16,18.06,18.07,402000.0
2008-04-17 12:00:00,18.08,18.15,18.06,18.11,463000.0,18.08,18.15,18.06,18.11,463000.0
2008-04-17 12:30:00,18.12,18.39,18.09,18.15,579000.0,18.12,18.39,18.09,18.15,579000.0
2008-04-17 13:00:00,18.14,18.18,18.09,18.1,600000.0,18.14,18.18,18.09,18.1,600000.0
2008-04-17 13:30:00,18.11,18.12,18.05,18.06,280000.0,18.11,18.12,18.05,18.06,280000.0
2008-04-17 14:00:00,18.06,18.09,18.06,18.07,206000.0,18.06,18.09,18.06,18.07,206000.0
2008-04-17 14:30:00,18.08,18.1,18.07,18.08,161000.0,18.08,18.1,18.07,18.08,161000.0
2008-04-17 15:00:00,18.09,18.09,18.04,18.05,160000.0,18.09,18.09,18.04,18.05,160000.0
2008-04-17 15:30:00,18.05,18.06,18.01,18.04,791000.0,18.05,18.06,18.01,18.04,791000.0
2008-04-18 09:30:00,17.4,17.5,17.36,17.44,1434000.0,17.4,17.5,17.36,17.44,1434000.0
2008-04-18 10:00:00,17.44,17.47,17.33,17.45,1157000.0,17.44,17.47,17.33,17.45,1157000.0
2008-04-18 10:30:00,17.46,17.59,17.41,17.52,844000.0,17.46,17.59,17.41,17.52,844000.0
2008-04-18 11:00:00,17.52,17.76,17.49,17.68,755000.0,17.52,17.76,17.49,17.68,755000.0
2008-04-18 11:30:00,17.71,17.79,17.69,17.75,228000.0,17.71,17.79,17.69,17.75,228000.0
2008-04-18 12:00:00,17.75,17.76,17.67,17.68,436000.0,17.75,17.76,17.67,17.68,436000.0
2008-04-18 12:30:00,17.69,17.74,17.68,17.72,147000.0,17.69,17.74,17.68,17.72,147000.0
2008-04-18 13:00:00,17.72,17.73,17.65,17.66,118000.0,17.72,17.73,17.65,17.66,118000.0
2008-04-18 13:30:00,17.66,17.72,17.65,17.72,153000.0,17.66,17.72,17.65,17.72,153000.0
2008-04-18 14:00:00,17.74,17.76,17.69,17.72,156000.0,17.74,17.76,17.69,17.72,156000.0
2008-04-18 14:30:00,17.72,17.73,17.7,17.71,55000.0,17.72,17.73,17.7,17.71,55000.0
2008-04-18 15:00:00,17.72,17.74,17.71,17.72,215000.0,17.72,17.74,17.71,17.72,215000.0
2008-04-18 15:30:00,17.7,17.7,17.66,17.67,150000.0,17.7,17.7,17.66,17.67,150000.0
2008-04-21 09:30:00,17.5,17.51,17.35,17.42,1242000.0,17.5,17.51,17.35,17.42,1242000.0
2008-04-21 10:00:00,17.41,17.54,17.37,17.52,588000.0,17.41,17.54,17.37,17.52,588000.0
2008-04-21 10:30:00,17.52,17.53,17.44,17.46,1020000.0,17.52,17.53,17.44,17.46,1020000.0
2008-04-21 11:00:00,17.46,17.47,17.14,17.19,2482000.0,17.46,17.47,17.14,17.19,2482000.0
2008-04-21 11:30:00,17.19,17.24,17.12,17.22,813000.0,17.19,17.24,17.12,17.22,813000.0
2008-04-21 12:00:00,17.22,17.29,17.19,17.22,571000.0,17.22,17.29,17.19,17.22,571000.0
2008-04-21 12:30:00,17.23,17.28,17.19,17.24,472000.0,17.23,17.28,17.19,17.24,472000.0
2008-04-21 13:00:00,17.24,17.29,17.2,17.24,381000.0,17.24,17.29,17.2,17.24,381000.0
2008-04-21 13:30:00,17.22,17.27,17.19,17.27,417000.0,17.22,17.27,17.19,17.27,417000.0
2008-04-21 14:00:00,17.27,17.35,17.26,17.33,343000.0,17.27,17.35,17.26,17.33,343000.0
2008-04-21 14:30:00,17.34,17.36,17.29,17.29,363000.0,17.34,17.36,17.29,17.29,363000.0
2008-04-21 15:00:00,17.3,17.31,17.27,17.27,222000.0,17.3,17.31,17.27,17.27,222000.0
2008-04-21 15:30:00,17.27,17.29,17.26,17.27,532000.0,17.27,17.29,17.26,17.27,532000.0
2008-04-22 09:30:00,17.37,17.46,17.32,17.42,1113000.0,17.37,17.46,17.32,17.42,1113000.0
2008-04-22 10:00:00,17.41,17.49,17.36,17.48,1338000.0,17.41,17.49,17.36,17.48,1338000.0
2008-04-22 10:30:00,17.5,17.61,17.44,17.48,798000.0,17.5,17.61,17.44,17.48,798000.0
2008-04-22 11:00:00,17.47,17.54,17.43,17.53,402000.0,17.47,17.54,17.43,17.53,402000.0
2008-04-22 11:30:00,17.53,17.58,17.48,17.56,364000.0,17.53,17.58,17.48,17.56,364000.0
2008-04-22 12:00:00,17.56,17.78,17.56,17.74,991000.0,17.56,17.78,17.56,17.74,991000.0
2008-04-22 12:30:00,17.73,17.74,17.61,17.65,1517000.0,17.73,17.74,17.61,17.65,1517000.0
2008-04-22 13:00:00,17.62,17.64,17.53,17.55,1026000.0,17.62,17.64,17.53,17.55,1026000.0
2008-04-22 13:30:00,17.55,17.56,17.51,17.55,282000.0,17.55,17.56,17.51,17.55,282000.0
2008-04-22 14:00:00,17.55,17.56,17.5,17.52,327000.0,17.55,17.56,17.5,17.52,327000.0
2008-04-22 14:30:00,17.52,17.53,17.5,17.51,159000.0,17.52,17.53,17.5,17.51,159000.0
2008-04-22 15:00:00,17.51,17.51,17.46,17.5,203000.0,17.51,17.51,17.46,17.5,203000.0
2008-04-22 15:30:00,17.49,17.5,17.46,17.48,586000.0,17.49,17.5,17.46,17.48,586000.0
2008-04-23 09:30:00,16.98,17.04,16.81,16.95,1887000.0,16.98,17.04,16.81,16.95,1887000.0
2008-04-23 10:00:00,16.96,17.06,16.92,16.97,643000.0,16.96,17.06,16.92,16.97,643000.0
2008-04-23 10:30:00,17.0,17.06,16.92,17.02,798000.0,17.0,17.06,16.92,17.02,798000.0
2008-04-23 11:00:00,17.02,17.21,17.0,17.18,770000.0,17.02,17.21,17.0,17.18,770000.0
2008-04-23 11:30:00,17.18,17.22,17.11,17.13,1543000.0,17.18,17.22,17.11,17.13,1543000.0
2008-04-23 12:00:00,17.13,17.19,17.13,17.16,276000.0,17.13,17.19,17.13,17.16,276000.0
2008-04-23 12:30:00,17.18,17.2,17.07,17.1,403000.0,17.18,17.2,17.07,17.1,403000.0
2008-04-23 13:00:00,17.1,17.11,17.02,17.04,389000.0,17.1,17.11,17.02,17.04,389000.0
2008-04-23 13:30:00,17.04,17.04,17.0,17.02,168000.0,17.04,17.04,17.0,17.02,168000.0
2008-04-23 14:00:00,17.02,17.06,17.0,17.03,163000.0,17.02,17.06,17.0,17.03,163000.0
2008-04-23 14:30:00,17.02,17.02,16.95,16.95,276000.0,17.02,17.02,16.95,16.95,276000.0
2008-04-23 15:00:00,16.95,17.0,16.95,16.98,332000.0,16.95,17.0,16.95,16.98,332000.0
2008-04-23 15:30:00,16.98,17.07,16.98,17.0,439000.0,16.98,17.07,16.98,17.0,439000.0
2008-04-24 09:30:00,16.63,16.71,16.57,16.7,2581000.0,16.63,16.71,16.57,16.7,2581000.0
2008-04-24 10:00:00,16.7,16.81,16.65,16.71,1397000.0,16.7,16.81,16.65,16.71,1397000.0
2008-04-24 10:30:00,16.71,16.77,16.64,16.69,766000.0,16.71,16.77,16.64,16.69,766000.0
2008-04-24 11:00:00,16.67,16.69,16.53,16.56,1204000.0,16.67,16.69,16.53,16.56,1204000.0
2008-04-24 11:30:00,16.56,16.61,16.53,16.61,1343000.0,16.56,16.61,16.53,16.61,1343000.0
2008-04-24 12:00:00,16.61,16.63,16.5,16.55,500000.0,16.61,16.63,16.5,16.55,500000.0
2008-04-24 12:30:00,16.56,16.63,16.5,16.59,660000.0,16.56,16.63,16.5,16.59,660000.0
2008-04-24 13:00:00,16.61,16.61,16.5,16.55,521000.0,16.61,16.61,16.5,16.55,521000.0
2008-04-24 13:30:00,16.54,16.58,16.52,16.53,334000.0,16.54,16.58,16.52,16.53,334000.0
2008-04-24 14:00:00,16.53,16.58,16.53,16.56,394000.0,16.53,16.58,16.53,16.56,394000.0
2008-04-24 14:30:00,16.56,16.6,16.56,16.59,249000.0,16.56,16.6,16.56,16.59,249000.0
2008-04-24 15:00:00,16.59,16.6,16.57,16.58,196000.0,16.59,16.6,16.57,16.58,196000.0
2008-04-24 15:30:00,16.58,16.59,16.54,16.55,412000.0,16.58,16.59,16.54,16.55,412000.0
2008-04-25 09:30:00,16.7,16.73,16.61,16.66,1003000.0,16.7,16.73,16.61,16.66,1003000.0
2008-04-25 10:00:00,16.65,16.67,16.5,16.55,1411000.0,16.65,16.67,16.5,16.55,1411000.0
2008-04-25 10:30:00,16.55,16.72,16.54,16.68,663000.0,16.55,16.72,16.54,16.68,663000.0
2008-04-25 11:00:00,16.68,16.73,16.63,16.72,529000.0,16.68,16.73,16.63,16.72,529000.0
2008-04-25 11:30:00,16.72,16.73,16.63,16.68,315000.0,16.72,16.73,16.63,16.68,315000.0
2008-04-25 12:00:00,16.69,16.71,16.62,16.65,270000.0,16.69,16.71,16.62,16.65,270000.0
2008-04-25 12:30:00,16.67,16.67,16.62,16.66,317000.0,16.67,16.67,16.62,16.66,317000.0
2008-04-25 13:00:00,16.65,16.73,16.64,16.7,417000.0,16.65,16.73,16.64,16.7,417000.0
2008-04-25 13:30:00,16.71,16.75,16.69,16.74,691000.0,16.71,16.75,16.69,16.74,691000.0
2008-04-25 14:00:00,16.75,16.75,16.68,16.69,494000.0,16.75,16.75,16.68,16.69,494000.0
2008-04-25 14:30:00,16.69,16.71,16.66,16.7,129000.0,16.69,16.71,16.66,16.7,129000.0
2008-04-25 15:00:00,16.7,16.72,16.66,16.68,414000.0,16.7,16.72,16.66,16.68,414000.0
2008-04-25 15:30:00,16.68,16.7,16.66,16.66,138000.0,16.68,16.7,16.66,16.66,138000.0
2008-04-28 09:30:00,16.71,16.79,16.65,16.77,4490000.0,16.71,16.79,16.65,16.77,4490000.0
2008-04-28 10:00:00,16.77,16.87,16.74,16.86,854000.0,16.77,16.87,16.74,16.86,854000.0
2008-04-28 10:30:00,16.86,17.0,16.83,16.96,1553000.0,16.86,17.0,16.83,16.96,1553000.0
2008-04-28 11:00:00,16.97,17.0,16.88,16.91,616000.0,16.97,17.0,16.88,16.91,616000.0
2008-04-28 11:30:00,16.92,16.92,16.86,16.9,201000.0,16.92,16.92,16.86,16.9,201000.0
2008-04-28 12:00:00,16.9,16.9,16.84,16.85,256000.0,16.9,16.9,16.84,16.85,256000.0
2008-04-28 12:30:00,16.85,16.89,16.82,16.88,412000.0,16.85,16.89,16.82,16.88,412000.0
2008-04-28 13:00:00,16.88,16.93,16.87,16.88,281000.0,16.88,16.93,16.87,16.88,281000.0
2008-04-28 13:30:00,16.88,16.88,16.86,16.88,163000.0,16.88,16.88,16.86,16.88,163000.0
2008-04-28 14:00:00,16.88,16.89,16.86,16.86,80000.0,16.88,16.89,16.86,16.86,80000.0
2008-04-28 14:30:00,16.86,16.87,16.82,16.83,221000.0,16.86,16.87,16.82,16.83,221000.0
2008-04-28 15:00:00,16.83,16.85,16.8,16.83,336000.0,16.83,16.85,16.8,16.83,336000.0
2008-04-28 15:30:00,16.82,16.86,16.82,16.84,622000.0,16.82,16.86,16.82,16.84,622000.0
2008-04-29 09:30:00,16.45,16.54,16.38,16.54,1592000.0,16.45,16.54,16.38,16.54,1592000.0
2008-04-29 10:00:00,16.54,16.54,16.4,16.52,1354000.0,16.54,16.54,16.4,16.52,1354000.0
2008-04-29 10:30:00,16.5,16.52,16.45,16.48,457000.0,16.5,16.52,16.45,16.48,457000.0
2008-04-29 11:00:00,16.48,16.49,16.39,16.4,737000.0,16.48,16.49,16.39,16.4,737000.0
2008-04-29 11:30:00,16.39,16.43,16.34,16.41,854000.0,16.39,16.43,16.34,16.41,854000.0
2008-04-29 12:00:00,16.41,16.41,16.34,16.37,346000.0,16.41,16.41,16.34,16.37,346000.0
2008-04-29 12:30:00,16.35,16.46,16.34,16.45,490000.0,16.35,16.46,16.34,16.45,490000.0
2008-04-29 13:00:00,16.45,16.46,16.37,16.43,340000.0,16.45,16.46,16.37,16.43,340000.0
2008-04-29 13:30:00,16.42,16.42,16.39,16.41,223000.0,16.42,16.42,16.39,16.41,223000.0
2008-04-29 14:00:00,16.43,16.43,16.36,16.38,230000.0,16.43,16.43,16.36,16.38,230000.0
2008-04-29 14:30:00,16.36,16.45,16.36,16.42,1518000.0,16.36,16.45,16.36,16.42,1518000.0
2008-04-29 15:00:00,16.42,16.43,16.37,16.39,1226000.0,16.42,16.43,16.37,16.39,1226000.0
2008-04-29 15:30:00,16.39,16.4,16.35,16.38,1284000.0,16.39,16.4,16.35,16.38,1284000.0
2008-04-30 09:30:00,16.5,16.65,16.47,16.59,4273000.0,16.5,16.65,16.47,16.59,4273000.0
2008-04-30 10:00:00,16.59,16.62,16.55,16.57,696000.0,16.59,16.62,16.55,16.57,696000.0
2008-04-30 10:30:00,16.58,16.62,16.46,16.49,2997000.0,16.58,16.62,16.46,16.49,2997000.0
2008-04-30 11:00:00,16.48,16.56,16.47,16.53,436000.0,16.48,16.56,16.47,16.53,436000.0
2008-04-30 11:30:00,16.51,16.51,16.46,16.48,644000.0,16.51,16.51,16.46,16.48,644000.0
2008-04-30 12:00:00,16.48,16.51,16.47,16.48,534000.0,16.48,16.51,16.47,16.48,534000.0
2008-04-30 12:30:00,16.48,16.5,16.46,16.49,518000.0,16.48,16.5,16.46,16.49,518000.0
2008-04-30 13:00:00,16.48,16.48,16.37,16.39,657000.0,16.48,16.48,16.37,16.39,657000.0
2008-04-30 13:30:00,16.39,16.43,16.39,16.43,394000.0,16.39,16.43,16.39,16.43,394000.0
2008-04-30 14:00:00,16.43,16.62,16.4,16.51,1285000.0,16.43,16.62,16.4,16.51,1285000.0
2008-04-30 14:30:00,16.49,16.71,16.49,16.68,1571000.0,16.49,16.71,16.49,16.68,1571000.0
2008-04-30 15:00:00,16.7,16.7,16.62,16.66,676000.0,16.7,16.7,16.62,16.66,676000.0
2008-04-30 15:30:00,16.66,16.74,16.65,16.7,1602000.0,16.66,16.74,16.65,16.7,1602000.0
2008-05-01 09:30:00,16.27,16.28,16.01,16.11,1806000.0,16.27,16.28,16.01,16.11,1806000.0
2008-05-01 10:00:00,16.12,16.13,15.88,15.93,2619000.0,16.12,16.13,15.88,15.93,2619000.0
2008-05-01 10:30:00,15.93,16.03,15.84,15.99,1475000.0,15.93,16.03,15.84,15.99,1475000.0
2008-05-01 11:00:00,15.99,16.07,15.9,16.06,870000.0,15.99,16.07,15.9,16.06,870000.0
2008-05-01 11:30:00,16.05,16.08,15.99,16.0,559000.0,16.05,16.08,15.99,16.0,559000.0
2008-05-01 12:00:00,16.0,16.06,16.0,16.06,377000.0,16.0,16.06,16.0,16.06,377000.0
2008-05-01 12:30:00,16.06,16.06,15.97,16.0,763000.0,16.06,16.06,15.97,16.0,763000.0
2008-05-01 13:00:00,16.0,16.03,15.96,15.98,711000.0,16.0,16.03,15.96,15.98,711000.0
2008-05-01 13:30:00,15.97,16.02,15.97,16.01,456000.0,15.97,16.02,15.97,16.01,456000.0
2008-05-01 14:00:00,16.01,16.02,15.98,16.02,516000.0,16.01,16.02,15.98,16.02,516000.0
2008-05-01 14:30:00,16.02,16.09,16.02,16.09,640000.0,16.02,16.09,16.02,16.09,640000.0
2008-05-01 15:00:00,16.08,16.08,16.04,16.05,240000.0,16.08,16.08,16.04,16.05,240000.0
2008-05-01 15:30:00,16.05,16.06,15.99,15.99,666000.0,16.05,16.06,15.99,15.99,666000.0
2008-05-02 09:30:00,16.09,16.21,16.09,16.15,1125000.0,16.09,16.21,16.09,16.15,1125000.0
2008-05-02 10:00:00,16.14,16.2,16.13,16.2,737000.0,16.14,16.2,16.13,16.2,737000.0
2008-05-02 10:30:00,16.2,16.3,16.19,16.28,1875000.0,16.2,16.3,16.19,16.28,1875000.0
2008-05-02 11:00:00,16.28,16.34,16.26,16.3,765000.0,16.28,16.34,16.26,16.3,765000.0
2008-05-02 11:30:00,16.3,16.36,16.29,16.34,1022000.0,16.3,16.36,16.29,16.34,1022000.0
2008-05-02 12:00:00,16.35,16.38,16.26,16.28,624000.0,16.35,16.38,16.26,16.28,624000.0
2008-05-02 12:30:00,16.28,16.3,16.26,16.28,175000.0,16.28,16.3,16.26,16.28,175000.0
2008-05-02 13:00:00,16.29,16.29,16.25,16.25,143000.0,16.29,16.29,16.25,16.25,143000.0
2008-05-02 13:30:00,16.25,16.29,16.25,16.28,100000.0,16.25,16.29,16.25,16.28,100000.0
2008-05-02 14:00:00,16.29,16.3,16.23,16.24,354000.0,16.29,16.3,16.23,16.24,354000.0
2008-05-02 14:30:00,16.23,16.24,16.23,16.24,418000.0,16.23,16.24,16.23,16.24,418000.0
2008-05-02 15:00:00,16.24,16.27,16.23,16.26,284000.0,16.24,16.27,16.23,16.26,284000.0
2008-05-02 15:30:00,16.27,16.27,16.25,16.26,188000.0,16.27,16.27,16.25,16.26,188000.0
2008-05-05 09:30:00,16.59,16.66,16.58,16.64,935000.0,16.59,16.66,16.58,16.64,935000.0
2008-05-05 10:00:00,16.63,16.64,16.45,16.56,930000.0,16.63,16.64,16.45,16.56,930000.0
2008-05-05 10:30:00,16.56,16.58,16.5,16.56,318000.0,16.56,16.58,16.5,16.56,318000.0
2008-05-05 11:00:00,16.57,16.6,16.53,16.56,475000.0,16.57,16.6,16.53,16.56,475000.0
2008-05-05 11:30:00,16.57,16.61,16.54,16.61,304000.0,16.57,16.61,16.54,16.61,304000.0
2008-05-05 12:00:00,16.61,16.61,16.58,16.59,173000.0,16.61,16.61,16.58,16.59,173000.0
2008-05-05 12:30:00,16.59,16.6,16.55,16.59,288000.0,16.59,16.6,16.55,16.59,288000.0
2008-05-05 13:00:00,16.59,16.62,16.58,16.6,214000.0,16.59,16.62,16.58,16.6,214000.0
2008-05-05 13:30:00,16.6,16.6,16.56,16.57,171000.0,16.6,16.6,16.56,16.57,171000.0
2008-05-05 14:00:00,16.58,16.58,16.5,16.51,311000.0,16.58,16.58,16.5,16.51,311000.0
2008-05-05 14:30:00,16.51,16.54,16.5,16.53,111000.0,16.51,16.54,16.5,16.53,111000.0
2008-05-05 15:00:00,16.54,16.54,16.52,16.53,155000.0,16.54,16.54,16.52,16.53,155000.0
2008-05-05 15:30:00,16.54,16.59,16.53,16.57,362000.0,16.54,16.59,16.53,16.57,362000.0
2008-05-06 09:30:00,16.59,16.75,16.58,16.71,1502000.0,16.59,16.75,16.58,16.71,1502000.0
2008-05-06 10:00:00,16.7,16.83,16.68,16.79,1356000.0,16.7,16.83,16.68,16.79,1356000.0
2008-05-06 10:30:00,16.81,16.84,16.79,16.81,378000.0,16.81,16.84,16.79,16.81,378000.0
2008-05-06 11:00:00,16.83,16.83,16.68,16.8,1949000.0,16.83,16.83,16.68,16.8,1949000.0
2008-05-06 11:30:00,16.79,16.81,16.77,16.79,766000.0,16.79,16.81,16.77,16.79,766000.0
2008-05-06 12:00:00,16.79,16.84,16.78,16.81,307000.0,16.79,16.84,16.78,16.81,307000.0
2008-05-06 12:30:00,16.81,16.82,16.71,16.73,952000.0,16.81,16.82,16.71,16.73,952000.0
2008-05-06 13:00:00,16.73,16.74,16.65,16.68,956000.0,16.73,16.74,16.65,16.68,956000.0
2008-05-06 13:30:00,16.68,16.73,16.68,16.72,218000.0,16.68,16.73,16.68,16.72,218000.0
2008-05-06 14:00:00,16.72,16.73,16.69,16.73,476000.0,16.72,16.73,16.69,16.73,476000.0
2008-05-06 14:30:00,16.73,16.75,16.71,16.73,588000.0,16.73,16.75,16.71,16.73,588000.0
2008-05-06 15:00:00,16.74,16.74,16.71,16.74,478000.0,16.74,16.74,16.71,16.74,478000.0
2008-05-06 15:30:00,16.74,16.77,16.74,16.77,533000.0,16.74,16.77,16.74,16.77,533000.0
2008-05-07 09:30:00,16.43,16.49,16.36,16.48,926000.0,16.43,16.49,16.36,16.48,926000.0
2008-05-07 10:00:00,16.48,16.5,16.38,16.38,700000.0,16.48,16.5,16.38,16.38,700000.0
2008-05-07 10:30:00,16.38,16.5,16.34,16.43,701000.0,16.38,16.5,16.34,16.43,701000.0
2008-05-07 11:00:00,16.43,16.48,16.4,16.46,299000.0,16.43,16.48,16.4,16.46,299000.0
2008-05-07 11:30:00,16.46,16.46,16.38,16.4,358000.0,16.46,16.46,16.38,16.4,358000.0
2008-05-07 12:00:00,16.42,16.45,16.41,16.45,143000.0,16.42,16.45,16.41,16.45,143000.0
2008-05-07 12:30:00,16.45,16.57,16.43,16.51,247000.0,16.45,16.57,16.43,16.51,247000.0
2008-05-07 13:00:00,16.52,16.54,16.47,16.51,365000.0,16.52,16.54,16.47,16.51,365000.0
2008-05-07 13:30:00,16.5,16.54,16.5,16.52,243000.0,16.5,16.54,16.5,16.52,243000.0
2008-05-07 14:00:00,16.52,16.53,16.48,16.51,147000.0,16.52,16.53,16.48,16.51,147000.0
2008-05-07 14:30:00,16.51,16.53,16.5,16.5,155000.0,16.51,16.53,16.5,16.5,155000.0
2008-05-07 15:00:00,16.51,16.52,16.47,16.48,238000.0,16.51,16.52,16.47,16.48,238000.0
2008-05-07 15:30:00,16.48,16.51,16.47,16.49,221000.0,16.48,16.51,16.47,16.49,221000.0
2008-05-08 09:30:00,16.67,16.72,16.64,16.68,1088000.0,16.67,16.72,16.64,16.68,1088000.0
2008-05-08 10:00:00,16.69,16.72,16.66,16.7,738000.0,16.69,16.72,16.66,16.7,738000.0
2008-05-08 10:30:00,16.7,16.78,16.66,16.7,822000.0,16.7,16.78,16.66,16.7,822000.0
2008-05-08 11:00:00,16.7,16.81,16.68,16.71,853000.0,16.7,16.81,16.68,16.71,853000.0
2008-05-08 11:30:00,16.71,16.71,16.64,16.67,1914000.0,16.71,16.71,16.64,16.67,1914000.0
2008-05-08 12:00:00,16.66,16.7,16.66,16.69,249000.0,16.66,16.7,16.66,16.69,249000.0
2008-05-08 12:30:00,16.69,16.76,16.68,16.7,531000.0,16.69,16.76,16.68,16.7,531000.0
2008-05-08 13:00:00,16.7,16.71,16.65,16.68,231000.0,16.7,16.71,16.65,16.68,231000.0
2008-05-08 13:30:00,16.67,16.68,16.63,16.65,242000.0,16.67,16.68,16.63,16.65,242000.0
2008-05-08 14:00:00,16.66,16.67,16.65,16.67,74000.0,16.66,16.67,16.65,16.67,74000.0
2008-05-08 14:30:00,16.67,16.71,16.67,16.7,171000.0,16.67,16.71,16.67,16.7,171000.0
2008-05-08 15:00:00,16.7,16.72,16.68,16.72,87000.0,16.7,16.72,16.68,16.72,87000.0
2008-05-08 15:30:00,16.72,16.73,16.69,16.72,231000.0,16.72,16.73,16.69,16.72,231000.0
2008-05-09 09:30:00,16.68,16.69,16.56,16.64,946000.0,16.68,16.69,16.56,16.64,946000.0
2008-05-09 10:00:00,16.62,16.62,16.31,16.36,2848000.0,16.62,16.62,16.31,16.36,2848000.0
2008-05-09 10:30:00,16.36,16.45,16.34,16.42,1606000.0,16.36,16.45,16.34,16.42,1606000.0
2008-05-09 11:00:00,16.42,16.46,16.4,16.45,1421000.0,16.42,16.46,16.4,16.45,1421000.0
2008-05-09 11:30:00,16.44,16.51,16.43,16.51,377000.0,16.44,16.51,16.43,16.51,377000.0
2008-05-09 12:00:00,16.51,16.52,16.48,16.5,289000.0,16.51,16.52,16.48,16.5,289000.0
2008-05-09 12:30:00,16.48,16.61,16.47,16.61,496000.0,16.48,16.61,16.47,16.61,496000.0
2008-05-09 13:00:00,16.61,16.75,16.58,16.65,1268000.0,16.61,16.75,16.58,16.65,1268000.0
2008-05-09 13:30:00,16.65,16.66,16.61,16.64,122000.0,16.65,16.66,16.61,16.64,122000.0
2008-05-09 14:00:00,16.64,16.72,16.63,16.7,196000.0,16.64,16.72,16.63,16.7,196000.0
2008-05-09 14:30:00,16.7,16.7,16.67,16.69,147000.0,16.7,16.7,16.67,16.69,147000.0
2008-05-09 15:00:00,16.69,16.69,16.65,16.68,171000.0,16.69,16.69,16.65,16.68,171000.0
2008-05-09 15:30:00,16.68,16.68,16.64,16.67,211000.0,16.68,16.68,16.64,16.67,211000.0
2008-05-12 09:30:00,16.76,16.82,16.71,16.82,681000.0,16.76,16.82,16.71,16.82,681000.0
2008-05-12 10:00:00,16.82,16.83,16.79,16.8,510000.0,16.82,16.83,16.79,16.8,510000.0
2008-05-12 10:30:00,16.79,17.01,16.78,16.99,1220000.0,16.79,17.01,16.78,16.99,1220000.0
2008-05-12 11:00:00,17.0,17.02,16.93,17.02,581000.0,17.0,17.02,16.93,17.02,581000.0
2008-05-12 11:30:00,17.03,17.16,17.02,17.1,922000.0,17.03,17.16,17.02,17.1,922000.0
2008-05-12 12:00:00,17.1,17.1,17.0,17.01,425000.0,17.1,17.1,17.0,17.01,425000.0
2008-05-12 12:30:00,17.01,17.1,17.01,17.02,218000.0,17.01,17.1,17.01,17.02,218000.0
2008-05-12 13:00:00,17.04,17.07,17.01,17.01,207000.0,17.04,17.07,17.01,17.01,207000.0
2008-05-12 13:30:00,17.03,17.04,17.0,17.03,166000.0,17.03,17.04,17.0,17.03,166000.0
2008-05-12 14:00:00,17.04,17.05,16.98,16.99,295000.0,17.04,17.05,16.98,16.99,295000.0
2008-05-12 14:30:00,16.99,16.99,16.95,16.98,481000.0,16.99,16.99,16.95,16.98,481000.0
2008-05-12 15:00:00,16.98,17.0,16.98,16.98,341000.0,16.98,17.0,16.98,16.98,341000.0
2008-05-12 15:30:00,16.98,17.0,16.97,17.0,394000.0,16.98,17.0,16.97,17.0,394000.0
2008-05-13 09:30:00,16.6,16.65,16.38,16.43,2281000.0,16.6,16.65,16.38,16.43,2281000.0
2008-05-13 10:00:00,16.41,16.56,16.4,16.52,716000.0,16.41,16.56,16.4,16.52,716000.0
2008-05-13 10:30:00,16.52,16.62,16.49,16.59,327000.0,16.52,16.62,16.49,16.59,327000.0
2008-05-13 11:00:00,16.59,16.69,16.54,16.69,658000.0,16.59,16.69,16.54,16.69,658000.0
2008-05-13 11:30:00,16.68,16.73,16.64,16.67,542000.0,16.68,16.73,16.64,16.67,542000.0
2008-05-13 12:00:00,16.66,16.69,16.59,16.62,553000.0,16.66,16.69,16.59,16.62,553000.0
2008-05-13 12:30:00,16.62,16.69,16.59,16.69,373000.0,16.62,16.69,16.59,16.69,373000.0
2008-05-13 13:00:00,16.68,16.68,16.59,16.62,252000.0,16.68,16.68,16.59,16.62,252000.0
2008-05-13 13:30:00,16.6,16.62,16.55,16.59,185000.0,16.6,16.62,16.55,16.59,185000.0
2008-05-13 14:00:00,16.59,16.6,16.56,16.58,294000.0,16.59,16.6,16.56,16.58,294000.0
2008-05-13 14:30:00,16.58,16.59,16.57,16.57,93000.0,16.58,16.59,16.57,16.57,93000.0
2008-05-13 15:00:00,16.57,16.58,16.55,16.56,179000.0,16.57,16.58,16.55,16.56,179000.0
2008-05-13 15:30:00,16.55,16.57,16.54,16.55,225000.0,16.55,16.57,16.54,16.55,225000.0
2008-05-14 09:30:00,16.68,16.69,16.59,16.64,634000.0,16.68,16.69,16.59,16.64,634000.0
2008-05-14 10:00:00,16.63,16.67,16.55,16.58,349000.0,16.63,16.67,16.55,16.58,349000.0
2008-05-14 10:30:00,16.59,16.65,16.5,16.53,2210000.0,16.59,16.65,16.5,16.53,2210000.0
2008-05-14 11:00:00,16.53,16.63,16.53,16.56,559000.0,16.53,16.63,16.53,16.56,559000.0
2008-05-14 11:30:00,16.57,16.57,16.43,16.48,1605000.0,16.57,16.57,16.43,16.48,1605000.0
2008-05-14 12:00:00,16.47,16.54,16.45,16.53,164000.0,16.47,16.54,16.45,16.53,164000.0
2008-05-14 12:30:00,16.52,16.55,16.48,16.51,246000.0,16.52,16.55,16.48,16.51,246000.0
2008-05-14 13:00:00,16.49,16.51,16.4,16.44,745000.0,16.49,16.51,16.4,16.44,745000.0
2008-05-14 13:30:00,16.44,16.45,16.38,16.41,182000.0,16.44,16.45,16.38,16.41,182000.0
2008-05-14 14:00:00,16.4,16.43,16.37,16.43,215000.0,16.4,16.43,16.37,16.43,215000.0
2008-05-14 14:30:00,16.43,16.43,16.37,16.38,171000.0,16.43,16.43,16.37,16.38,171000.0
2008-05-14 15:00:00,16.38,16.42,16.38,16.4,101000.0,16.38,16.42,16.38,16.4,101000.0
2008-05-14 15:30:00,16.4,16.42,16.35,16.37,348000.0,16.4,16.42,16.35,16.37,348000.0
2008-05-15 09:30:00,16.76,16.78,16.7,16.75,1117000.0,16.76,16.78,16.7,16.75,1117000.0
2008-05-15 10:00:00,16.75,16.79,16.65,16.67,1590000.0,16.75,16.79,16.65,16.67,1590000.0
2008-05-15 10:30:00,16.67,16.79,16.64,16.78,1003000.0,16.67,16.79,16.64,16.78,1003000.0
2008-05-15 11:00:00,16.78,16.79,16.74,16.74,326000.0,16.78,16.79,16.74,16.74,326000.0
2008-05-15 11:30:00,16.74,16.76,16.71,16.73,282000.0,16.74,16.76,16.71,16.73,282000.0
2008-05-15 12:00:00,16.73,16.73,16.55,16.58,583000.0,16.73,16.73,16.55,16.58,583000.0
2008-05-15 12:30:00,16.57,16.58,16.43,16.46,1882000.0,16.57,16.58,16.43,16.46,1882000.0
2008-05-15 13:00:00,16.45,16.5,16.38,16.47,363000.0,16.45,16.5,16.38,16.47,363000.0
2008-05-15 13:30:00,16.46,16.53,16.45,16.5,394000.0,16.46,16.53,16.45,16.5,394000.0
2008-05-15 14:00:00,16.51,16.52,16.49,16.51,204000.0,16.51,16.52,16.49,16.51,204000.0
2008-05-15 14:30:00,16.51,16.52,16.51,16.52,74000.0,16.51,16.52,16.51,16.52,74000.0
2008-05-15 15:00:00,16.52,16.55,16.52,16.53,276000.0,16.52,16.55,16.52,16.53,276000.0
2008-05-15 15:30:00,16.52,16.57,16.52,16.56,471000.0,16.52,16.57,16.52,16.56,471000.0
2008-05-16 09:30:00,16.76,16.79,16.68,16.74,2330000.0,16.76,16.79,16.68,16.74,2330000.0
2008-05-16 10:00:00,16.74,16.78,16.69,16.73,1071000.0,16.74,16.78,16.69,16.73,1071000.0
2008-05-16 10:30:00,16.74,16.88,16.73,16.87,2158000.0,16.74,16.88,16.73,16.87,2158000.0
2008-05-16 11:00:00,16.86,16.89,16.76,16.8,2042000.0,16.86,16.89,16.76,16.8,2042000.0
2008-05-16 11:30:00,16.79,16.81,16.73,16.77,783000.0,16.79,16.81,16.73,16.77,783000.0
2008-05-16 12:00:00,16.78,16.8,16.72,16.77,380000.0,16.78,16.8,16.72,16.77,380000.0
2008-05-16 12:30:00,16.75,16.79,16.72,16.75,331000.0,16.75,16.79,16.72,16.75,331000.0
2008-05-16 13:00:00,16.75,16.77,16.7,16.77,354000.0,16.75,16.77,16.7,16.77,354000.0
2008-05-16 13:30:00,16.77,16.8,16.74,16.8,321000.0,16.77,16.8,16.74,16.8,321000.0
2008-05-16 14:00:00,16.8,16.8,16.73,16.76,317000.0,16.8,16.8,16.73,16.76,317000.0
2008-05-16 14:30:00,16.76,16.78,16.75,16.77,344000.0,16.76,16.78,16.75,16.77,344000.0
2008-05-16 15:00:00,16.78,16.8,16.77,16.8,370000.0,16.78,16.8,16.77,16.8,370000.0
2008-05-16 15:30:00,16.8,16.82,16.78,16.82,416000.0,16.8,16.82,16.78,16.82,416000.0
2008-05-19 09:30:00,16.88,16.88,16.79,16.85,1422000.0,16.88,16.88,16.79,16.85,1422000.0
2008-05-19 10:00:00,16.83,16.86,16.75,16.77,950000.0,16.83,16.86,16.75,16.77,950000.0
2008-05-19 10:30:00,16.77,16.84,16.7,16.78,721000.0,16.77,16.84,16.7,16.78,721000.0
2008-05-19 11:00:00,16.78,16.79,16.67,16.74,683000.0,16.78,16.79,16.67,16.74,683000.0
2008-05-19 11:30:00,16.74,16.79,16.71,16.78,486000.0,16.74,16.79,16.71,16.78,486000.0
2008-05-19 12:00:00,16.8,16.83,16.78,16.81,440000.0,16.8,16.83,16.78,16.81,440000.0
2008-05-19 12:30:00,16.82,16.83,16.78,16.81,173000.0,16.82,16.83,16.78,16.81,173000.0
2008-05-19 13:00:00,16.81,16.82,16.77,16.82,170000.0,16.81,16.82,16.77,16.82,170000.0
2008-05-19 13:30:00,16.82,16.83,16.81,16.82,76000.0,16.82,16.83,16.81,16.82,76000.0
2008-05-19 14:00:00,16.82,16.85,16.8,16.84,297000.0,16.82,16.85,16.8,16.84,297000.0
2008-05-19 14:30:00,16.84,16.86,16.83,16.86,164000.0,16.84,16.86,16.83,16.86,164000.0
2008-05-19 15:00:00,16.86,16.86,16.83,16.83,88000.0,16.86,16.86,16.83,16.83,88000.0
2008-05-19 15:30:00,16.83,16.85,16.81,16.82,145000.0,16.83,16.85,16.81,16.82,145000.0
2008-05-20 09:30:00,16.91,17.11,16.9,17.05,1389000.0,16.91,17.11,16.9,17.05,1389000.0
2008-05-20 10:00:00,17.05,17.12,17.05,17.1,914000.0,17.05,17.12,17.05,17.1,914000.0
2008-05-20 10:30:00,17.09,17.28,17.08,17.24,2705000.0,17.09,17.28,17.08,17.24,2705000.0
2008-05-20 11:00:00,17.24,17.28,17.21,17.24,437000.0,17.24,17.28,17.21,17.24,437000.0
2008-05-20 11:30:00,17.24,17.33,17.22,17.3,915000.0,17.24,17.33,17.22,17.3,915000.0
2008-05-20 12:00:00,17.29,17.35,17.26,17.3,851000.0,17.29,17.35,17.26,17.3,851000.0
2008-05-20 12:30:00,17.31,17.32,17.28,17.3,309000.0,17.31,17.32,17.28,17.3,309000.0
2008-05-20 13:00:00,17.3,17.5,17.3,17.47,1036000.0,17.3,17.5,17.3,17.47,1036000.0
2008-05-20 13:30:00,17.47,17.48,17.42,17.45,425000.0,17.47,17.48,17.42,17.45,425000.0
2008-05-20 14:00:00,17.45,17.5,17.44,17.48,412000.0,17.45,17.5,17.44,17.48,412000.0
2008-05-20 14:30:00,17.48,17.48,17.44,17.45,321000.0,17.48,17.48,17.44,17.45,321000.0
2008-05-20 15:00:00,17.45,17.5,17.45,17.48,767000.0,17.45,17.5,17.45,17.48,767000.0
2008-05-20 15:30:00,17.48,17.56,17.48,17.52,945000.0,17.48,17.56,17.48,17.52,945000.0
2008-05-21 09:30:00,17.47,17.59,17.44,17.56,1017000.0,17.47,17.59,17.44,17.56,1017000.0
2008-05-21 10:00:00,17.57,17.58,17.46,17.49,937000.0,17.57,17.58,17.46,17.49,937000.0
2008-05-21 10:30:00,17.49,17.72,17.49,17.69,1355000.0,17.49,17.72,17.49,17.69,1355000.0
2008-05-21 11:00:00,17.68,17.74,17.63,17.68,1119000.0,17.68,17.74,17.63,17.68,1119000.0
2008-05-21 11:30:00,17.68,17.77,17.67,17.72,731000.0,17.68,17.77,17.67,17.72,731000.0
2008-05-21 12:00:00,17.73,17.74,17.66,17.68,833000.0,17.73,17.74,17.66,17.68,833000.0
2008-05-21 12:30:00,17.68,17.77,17.68,17.75,405000.0,17.68,17.77,17.68,17.75,405000.0
2008-05-21 13:00:00,17.76,17.84,17.74,17.81,397000.0,17.76,17.84,17.74,17.81,397000.0
2008-05-21 13:30:00,17.82,17.83,17.79,17.81,145000.0,17.82,17.83,17.79,17.81,145000.0
2008-05-21 14:00:00,17.8,17.83,17.78,17.83,435000.0,17.8,17.83,17.78,17.83,435000.0
2008-05-21 14:30:00,17.83,17.95,17.83,17.9,750000.0,17.83,17.95,17.83,17.9,750000.0
2008-05-21 15:00:00,17.89,17.9,17.82,17.82,322000.0,17.89,17.9,17.82,17.82,322000.0
2008-05-21 15:30:00,17.82,17.84,17.8,17.83,373000.0,17.82,17.84,17.8,17.83,373000.0
2008-05-22 09:30:00,17.7,17.93,17.68,17.91,1486000.0,17.7,17.93,17.68,17.91,1486000.0
2008-05-22 10:00:00,17.9,17.91,17.64,17.64,2207000.0,17.9,17.91,17.64,17.64,2207000.0
2008-05-22 10:30:00,17.64,17.78,17.64,17.7,1656000.0,17.64,17.78,17.64,17.7,1656000.0
2008-05-22 11:00:00,17.71,17.77,17.68,17.72,550000.0,17.71,17.77,17.68,17.72,550000.0
2008-05-22 11:30:00,17.72,17.76,17.7,17.74,294000.0,17.72,17.76,17.7,17.74,294000.0
2008-05-22 12:00:00,17.74,17.81,17.72,17.76,324000.0,17.74,17.81,17.72,17.76,324000.0
2008-05-22 12:30:00,17.75,17.76,17.66,17.69,350000.0,17.75,17.76,17.66,17.69,350000.0
2008-05-22 13:00:00,17.7,17.8,17.68,17.76,194000.0,17.7,17.8,17.68,17.76,194000.0
2008-05-22 13:30:00,17.76,17.78,17.74,17.76,107000.0,17.76,17.78,17.74,17.76,107000.0
2008-05-22 14:00:00,17.76,17.77,17.71,17.75,565000.0,17.76,17.77,17.71,17.75,565000.0
2008-05-22 14:30:00,17.75,17.78,17.74,17.74,244000.0,17.75,17.78,17.74,17.74,244000.0
2008-05-22 15:00:00,17.74,17.8,17.74,17.79,236000.0,17.74,17.8,17.74,17.79,236000.0
2008-05-22 15:30:00,17.79,17.8,17.77,17.78,280000.0,17.79,17.8,17.77,17.78,280000.0
2008-05-23 09:30:00,17.98,18.03,17.92,18.0,1334000.0,17.98,18.03,17.92,18.0,1334000.0
2008-05-23 10:00:00,18.0,18.0,17.87,17.95,651000.0,18.0,18.0,17.87,17.95,651000.0
2008-05-23 10:30:00,17.94,17.99,17.91,17.94,243000.0,17.94,17.99,17.91,17.94,243000.0
2008-05-23 11:00:00,17.93,17.95,17.9,17.93,231000.0,17.93,17.95,17.9,17.93,231000.0
2008-05-23 11:30:00,17.93,17.94,17.8,17.87,494000.0,17.93,17.94,17.8,17.87,494000.0
2008-05-23 12:00:00,17.88,17.91,17.85,17.91,134000.0,17.88,17.91,17.85,17.91,134000.0
2008-05-23 12:30:00,17.89,17.95,17.87,17.93,204000.0,17.89,17.95,17.87,17.93,204000.0
2008-05-23 13:00:00,17.94,18.11,17.94,18.06,427000.0,17.94,18.11,17.94,18.06,427000.0
2008-05-23 13:30:00,18.05,18.06,18.02,18.04,183000.0,18.05,18.06,18.02,18.04,183000.0
2008-05-23 14:00:00,18.05,18.06,18.04,18.06,117000.0,18.05,18.06,18.04,18.06,117000.0
2008-05-23 14:30:00,18.06,18.06,18.03,18.04,82000.0,18.06,18.06,18.03,18.04,82000.0
2008-05-23 15:00:00,18.03,18.04,18.01,18.03,109000.0,18.03,18.04,18.01,18.03,109000.0
2008-05-23 15:30:00,18.03,18.05,18.02,18.03,160000.0,18.03,18.05,18.02,18.03,160000.0
2008-05-27 09:30:00,17.64,17.65,17.28,17.36,2888000.0,17.64,17.65,17.28,17.36,2888000.0
2008-05-27 10:00:00,17.35,17.46,17.24,17.42,1199000.0,17.35,17.46,17.24,17.42,1199000.0
2008-05-27 10:30:00,17.42,17.44,17.37,17.38,362000.0,17.42,17.44,17.37,17.38,362000.0
2008-05-27 11:00:00,17.36,17.43,17.36,17.37,390000.0,17.36,17.43,17.36,17.37,390000.0
2008-05-27 11:30:00,17.37,17.4,17.34,17.37,436000.0,17.37,17.4,17.34,17.37,436000.0
2008-05-27 12:00:00,17.37,17.4,17.3,17.31,301000.0,17.37,17.4,17.3,17.31,301000.0
2008-05-27 12:30:00,17.32,17.33,17.29,17.3,258000.0,17.32,17.33,17.29,17.3,258000.0
2008-05-27 13:00:00,17.3,17.31,17.23,17.29,343000.0,17.3,17.31,17.23,17.29,343000.0
2008-05-27 13:30:00,17.27,17.27,17.23,17.23,250000.0,17.27,17.27,17.23,17.23,250000.0
2008-05-27 14:00:00,17.24,17.25,17.22,17.23,326000.0,17.24,17.25,17.22,17.23,326000.0
2008-05-27 14:30:00,17.23,17.25,17.21,17.21,225000.0,17.23,17.25,17.21,17.21,225000.0
2008-05-27 15:00:00,17.21,17.27,17.21,17.26,224000.0,17.21,17.27,17.21,17.26,224000.0
2008-05-27 15:30:00,17.26,17.27,17.25,17.26,153000.0,17.26,17.27,17.25,17.26,153000.0
2008-05-28 09:30:00,17.16,17.34,17.11,17.29,1144000.0,17.16,17.34,17.11,17.29,1144000.0
2008-05-28 10:00:00,17.3,17.46,17.3,17.36,922000.0,17.3,17.46,17.3,17.36,922000.0
2008-05-28 10:30:00,17.36,17.38,17.26,17.27,377000.0,17.36,17.38,17.26,17.27,377000.0
2008-05-28 11:00:00,17.26,17.33,17.26,17.32,178000.0,17.26,17.33,17.26,17.32,178000.0
2008-05-28 11:30:00,17.33,17.36,17.28,17.29,281000.0,17.33,17.36,17.28,17.29,281000.0
2008-05-28 12:00:00,17.29,17.33,17.28,17.33,195000.0,17.29,17.33,17.28,17.33,195000.0
2008-05-28 12:30:00,17.33,17.39,17.28,17.29,203000.0,17.33,17.39,17.28,17.29,203000.0
2008-05-28 13:00:00,17.29,17.29,17.2,17.23,569000.0,17.29,17.29,17.2,17.23,569000.0
2008-05-28 13:30:00,17.23,17.27,17.23,17.27,96000.0,17.23,17.27,17.23,17.27,96000.0
2008-05-28 14:00:00,17.26,17.26,17.21,17.23,140000.0,17.26,17.26,17.21,17.23,140000.0
2008-05-28 14:30:00,17.22,17.24,17.22,17.23,119000.0,17.22,17.24,17.22,17.23,119000.0
2008-05-28 15:00:00,17.22,17.25,17.22,17.25,55000.0,17.22,17.25,17.22,17.25,55000.0
2008-05-28 15:30:00,17.25,17.27,17.23,17.27,172000.0,17.25,17.27,17.23,17.27,172000.0
2008-05-29 09:30:00,16.72,16.78,16.63,16.73,2006000.0,16.72,16.78,16.63,16.73,2006000.0
2008-05-29 10:00:00,16.73,16.81,16.67,16.71,846000.0,16.73,16.81,16.67,16.71,846000.0
2008-05-29 10:30:00,16.77,16.94,16.73,16.8,1220000.0,16.77,16.94,16.73,16.8,1220000.0
2008-05-29 11:00:00,16.79,16.86,16.72,16.75,588000.0,16.79,16.86,16.72,16.75,588000.0
2008-05-29 11:30:00,16.75,16.76,16.48,16.5,1536000.0,16.75,16.76,16.48,16.5,1536000.0
2008-05-29 12:00:00,16.5,16.57,16.38,16.48,884000.0,16.5,16.57,16.38,16.48,884000.0
2008-05-29 12:30:00,16.49,16.54,16.44,16.51,612000.0,16.49,16.54,16.44,16.51,612000.0
2008-05-29 13:00:00,16.51,16.51,16.33,16.39,1361000.0,16.51,16.51,16.33,16.39,1361000.0
2008-05-29 13:30:00,16.4,16.48,16.37,16.48,732000.0,16.4,16.48,16.37,16.48,732000.0
2008-05-29 14:00:00,16.48,16.48,16.42,16.47,336000.0,16.48,16.48,16.42,16.47,336000.0
2008-05-29 14:30:00,16.47,16.48,16.45,16.47,245000.0,16.47,16.48,16.45,16.47,245000.0
2008-05-29 15:00:00,16.46,16.48,16.45,16.46,226000.0,16.46,16.48,16.45,16.46,226000.0
2008-05-29 15:30:00,16.46,16.49,16.45,16.48,356000.0,16.46,16.49,16.45,16.48,356000.0
2008-05-30 09:30:00,16.64,16.77,16.58,16.62,1800000.0,16.64,16.77,16.58,16.62,1800000.0
2008-05-30 10:00:00,16.62,16.68,16.55,16.57,876000.0,16.62,16.68,16.55,16.57,876000.0
2008-05-30 10:30:00,16.58,16.7,16.58,16.67,411000.0,16.58,16.7,16.58,16.67,411000.0
2008-05-30 11:00:00,16.67,16.71,16.59,16.61,211000.0,16.67,16.71,16.59,16.61,211000.0
2008-05-30 11:30:00,16.61,16.65,16.57,16.63,287000.0,16.61,16.65,16.57,16.63,287000.0
2008-05-30 12:00:00,16.64,16.65,16.55,16.57,106000.0,16.64,16.65,16.55,16.57,106000.0
2008-05-30 12:30:00,16.57,16.62,16.56,16.61,150000.0,16.57,16.62,16.56,16.61,150000.0
2008-05-30 13:00:00,16.6,16.68,16.59,16.66,95000.0,16.6,16.68,16.59,16.66,95000.0
2008-05-30 13:30:00,16.66,16.7,16.65,16.68,110000.0,16.66,16.7,16.65,16.68,110000.0
2008-05-30 14:00:00,16.67,16.68,16.66,16.67,35000.0,16.67,16.68,16.66,16.67,35000.0
2008-05-30 14:30:00,16.68,16.68,16.66,16.68,52000.0,16.68,16.68,16.66,16.68,52000.0
2008-05-30 15:00:00,16.68,16.7,16.68,16.7,206000.0,16.68,16.7,16.68,16.7,206000.0
2008-05-30 15:30:00,16.68,16.73,16.68,16.72,593000.0,16.68,16.73,16.68,16.72,593000.0
2008-06-02 09:30:00,16.49,16.64,16.46,16.63,722000.0,16.49,16.64,16.46,16.63,722000.0
2008-06-02 10:00:00,16.63,16.68,16.56,16.67,691000.0,16.63,16.68,16.56,16.67,691000.0
2008-06-02 10:30:00,16.69,16.78,16.68,16.78,515000.0,16.69,16.78,16.68,16.78,515000.0
2008-06-02 11:00:00,16.78,16.81,16.71,16.77,454000.0,16.78,16.81,16.71,16.77,454000.0
2008-06-02 11:30:00,16.76,16.78,16.72,16.78,185000.0,16.76,16.78,16.72,16.78,185000.0
2008-06-02 12:00:00,16.79,16.8,16.73,16.74,158000.0,16.79,16.8,16.73,16.74,158000.0
2008-06-02 12:30:00,16.73,16.79,16.73,16.76,217000.0,16.73,16.79,16.73,16.76,217000.0
2008-06-02 13:00:00,16.74,16.76,16.67,16.69,516000.0,16.74,16.76,16.67,16.69,516000.0
2008-06-02 13:30:00,16.7,16.72,16.68,16.69,331000.0,16.7,16.72,16.68,16.69,331000.0
2008-06-02 14:00:00,16.68,16.69,16.66,16.67,234000.0,16.68,16.69,16.66,16.67,234000.0
2008-06-02 14:30:00,16.67,16.69,16.67,16.68,67000.0,16.67,16.69,16.67,16.68,67000.0
2008-06-02 15:00:00,16.68,16.7,16.67,16.68,145000.0,16.68,16.7,16.67,16.68,145000.0
2008-06-02 15:30:00,16.68,16.69,16.66,16.66,153000.0,16.68,16.69,16.66,16.66,153000.0
2008-06-03 09:30:00,16.38,16.46,16.33,16.41,1221000.0,16.38,16.46,16.33,16.41,1221000.0
2008-06-03 10:00:00,16.4,16.59,16.37,16.59,681000.0,16.4,16.59,16.37,16.59,681000.0
2008-06-03 10:30:00,16.58,16.6,16.51,16.51,402000.0,16.58,16.6,16.51,16.51,402000.0
2008-06-03 11:00:00,16.52,16.61,16.49,16.6,352000.0,16.52,16.61,16.49,16.6,352000.0
2008-06-03 11:30:00,16.6,16.65,16.59,16.61,219000.0,16.6,16.65,16.59,16.61,219000.0
2008-06-03 12:00:00,16.6,16.66,16.59,16.62,119000.0,16.6,16.66,16.59,16.62,119000.0
2008-06-03 12:30:00,16.62,16.63,16.59,16.59,103000.0,16.62,16.63,16.59,16.59,103000.0
2008-06-03 13:00:00,16.59,16.67,16.59,16.65,236000.0,16.59,16.67,16.59,16.65,236000.0
2008-06-03 13:30:00,16.65,16.67,16.64,16.64,80000.0,16.65,16.67,16.64,16.64,80000.0
2008-06-03 14:00:00,16.64,16.71,16.64,16.64,862000.0,16.64,16.71,16.64,16.64,862000.0
2008-06-03 14:30:00,16.65,16.66,16.63,16.64,106000.0,16.65,16.66,16.63,16.64,106000.0
2008-06-03 15:00:00,16.64,16.66,16.63,16.64,138000.0,16.64,16.66,16.63,16.64,138000.0
2008-06-03 15:30:00,16.64,16.64,16.59,16.59,356000.0,16.64,16.64,16.59,16.59,356000.0
2008-06-04 09:30:00,16.5,16.56,16.43,16.54,656000.0,16.5,16.56,16.43,16.54,656000.0
2008-06-04 10:00:00,16.52,16.54,16.48,16.5,499000.0,16.52,16.54,16.48,16.5,499000.0
2008-06-04 10:30:00,16.49,16.57,16.45,16.49,769000.0,16.49,16.57,16.45,16.49,769000.0
2008-06-04 11:00:00,16.5,16.53,16.47,16.52,307000.0,16.5,16.53,16.47,16.52,307000.0
2008-06-04 11:30:00,16.52,16.59,16.48,16.59,293000.0,16.52,16.59,16.48,16.59,293000.0
2008-06-04 12:00:00,16.59,16.63,16.58,16.61,296000.0,16.59,16.63,16.58,16.61,296000.0
2008-06-04 12:30:00,16.6,16.63,16.56,16.62,229000.0,16.6,16.63,16.56,16.62,229000.0
2008-06-04 13:00:00,16.63,16.76,16.63,16.7,257000.0,16.63,16.76,16.63,16.7,257000.0
2008-06-04 13:30:00,16.7,16.74,16.7,16.73,105000.0,16.7,16.74,16.7,16.73,105000.0
2008-06-04 14:00:00,16.73,16.76,16.7,16.7,175000.0,16.73,16.76,16.7,16.7,175000.0
2008-06-04 14:30:00,16.71,16.71,16.69,16.7,73000.0,16.71,16.71,16.69,16.7,73000.0
2008-06-04 15:00:00,16.7,16.7,16.66,16.66,141000.0,16.7,16.7,16.66,16.66,141000.0
2008-06-04 15:30:00,16.66,16.67,16.64,16.64,162000.0,16.66,16.67,16.64,16.64,162000.0
2008-06-05 09:30:00,16.72,17.0,16.68,16.97,1139000.0,16.72,17.0,16.68,16.97,1139000.0
2008-06-05 10:00:00,16.97,17.02,16.86,16.88,908000.0,16.97,17.02,16.86,16.88,908000.0
2008-06-05 10:30:00,16.89,16.94,16.77,16.8,679000.0,16.89,16.94,16.77,16.8,679000.0
2008-06-05 11:00:00,16.81,16.81,16.74,16.76,280000.0,16.81,16.81,16.74,16.76,280000.0
2008-06-05 11:30:00,16.76,16.86,16.76,16.86,347000.0,16.76,16.86,16.76,16.86,347000.0
2008-06-05 12:00:00,16.85,16.96,16.85,16.95,318000.0,16.85,16.96,16.85,16.95,318000.0
2008-06-05 12:30:00,16.96,16.97,16.88,16.92,232000.0,16.96,16.97,16.88,16.92,232000.0
2008-06-05 13:00:00,16.92,16.99,16.88,16.93,444000.0,16.92,16.99,16.88,16.93,444000.0
2008-06-05 13:30:00,16.93,16.94,16.92,16.93,209000.0,16.93,16.94,16.92,16.93,209000.0
2008-06-05 14:00:00,16.93,16.98,16.92,16.97,355000.0,16.93,16.98,16.92,16.97,355000.0
2008-06-05 14:30:00,16.96,17.0,16.94,16.98,318000.0,16.96,17.0,16.94,16.98,318000.0
2008-06-05 15:00:00,16.98,16.98,16.96,16.97,271000.0,16.98,16.98,16.96,16.97,271000.0
2008-06-05 15:30:00,16.97,17.01,16.96,17.01,749000.0,16.97,17.01,16.96,17.01,749000.0
2008-06-06 09:30:00,17.15,17.21,17.05,17.11,1463000.0,17.15,17.21,17.05,17.11,1463000.0
2008-06-06 10:00:00,17.1,17.24,17.06,17.19,829000.0,17.1,17.24,17.06,17.19,829000.0
2008-06-06 10:30:00,17.2,17.33,17.16,17.28,1008000.0,17.2,17.33,17.16,17.28,1008000.0
2008-06-06 11:00:00,17.28,17.34,17.25,17.27,797000.0,17.28,17.34,17.25,17.27,797000.0
2008-06-06 11:30:00,17.27,17.28,17.23,17.25,653000.0,17.27,17.28,17.23,17.25,653000.0
2008-06-06 12:00:00,17.25,17.27,17.15,17.17,442000.0,17.25,17.27,17.15,17.17,442000.0
2008-06-06 12:30:00,17.18,17.26,17.18,17.25,541000.0,17.18,17.26,17.18,17.25,541000.0
2008-06-06 13:00:00,17.24,17.33,17.24,17.28,845000.0,17.24,17.33,17.24,17.28,845000.0
2008-06-06 13:30:00,17.29,17.29,17.21,17.24,645000.0,17.29,17.29,17.21,17.24,645000.0
2008-06-06 14:00:00,17.25,17.37,17.24,17.37,717000.0,17.25,17.37,17.24,17.37,717000.0
2008-06-06 14:30:00,17.36,17.38,17.29,17.38,660000.0,17.36,17.38,17.29,17.38,660000.0
2008-06-06 15:00:00,17.37,17.4,17.35,17.39,928000.0,17.37,17.4,17.35,17.39,928000.0
2008-06-06 15:30:00,17.39,17.41,17.35,17.4,1226000.0,17.39,17.41,17.35,17.4,1226000.0
2008-06-09 09:30:00,17.15,17.18,17.07,17.16,1279000.0,17.15,17.18,17.07,17.16,1279000.0
2008-06-09 10:00:00,17.16,17.2,17.09,17.19,587000.0,17.16,17.2,17.09,17.19,587000.0
2008-06-09 10:30:00,17.2,17.29,17.18,17.2,576000.0,17.2,17.29,17.18,17.2,576000.0
2008-06-09 11:00:00,17.19,17.2,17.08,17.17,253000.0,17.19,17.2,17.08,17.17,253000.0
2008-06-09 11:30:00,17.17,17.25,17.13,17.19,346000.0,17.17,17.25,17.13,17.19,346000.0
2008-06-09 12:00:00,17.21,17.21,17.16,17.18,308000.0,17.21,17.21,17.16,17.18,308000.0
2008-06-09 12:30:00,17.19,17.23,17.09,17.11,359000.0,17.19,17.23,17.09,17.11,359000.0
2008-06-09 13:00:00,17.11,17.11,16.98,17.04,862000.0,17.11,17.11,16.98,17.04,862000.0
2008-06-09 13:30:00,17.05,17.09,17.03,17.04,210000.0,17.05,17.09,17.03,17.04,210000.0
2008-06-09 14:00:00,17.04,17.07,16.95,16.96,534000.0,17.04,17.07,16.95,16.96,534000.0
2008-06-09 14:30:00,16.96,16.98,16.93,16.98,228000.0,16.96,16.98,16.93,16.98,228000.0
2008-06-09 15:00:00,16.98,17.0,16.95,16.96,306000.0,16.98,17.0,16.95,16.96,306000.0
2008-06-09 15:30:00,16.96,16.99,16.96,16.97,187000.0,16.96,16.99,16.96,16.97,187000.0
2008-06-10 09:30:00,16.71,16.78,16.68,16.74,1064000.0,16.71,16.78,16.68,16.74,1064000.0
2008-06-10 10:00:00,16.74,16.8,16.74,16.77,488000.0,16.74,16.8,16.74,16.77,488000.0
2008-06-10 10:30:00,16.78,16.78,16.58,16.59,593000.0,16.78,16.78,16.58,16.59,593000.0
2008-06-10 11:00:00,16.59,16.6,16.46,16.51,904000.0,16.59,16.6,16.46,16.51,904000.0
2008-06-10 11:30:00,16.5,16.56,16.41,16.42,621000.0,16.5,16.56,16.41,16.42,621000.0
2008-06-10 12:00:00,16.41,16.5,16.35,16.43,1340000.0,16.41,16.5,16.35,16.43,1340000.0
2008-06-10 12:30:00,16.43,16.51,16.42,16.49,770000.0,16.43,16.51,16.42,16.49,770000.0
2008-06-10 13:00:00,16.5,16.51,16.42,16.43,657000.0,16.5,16.51,16.42,16.43,657000.0
2008-06-10 13:30:00,16.43,16.51,16.43,16.47,198000.0,16.43,16.51,16.43,16.47,198000.0
2008-06-10 14:00:00,16.47,16.48,16.44,16.44,312000.0,16.47,16.48,16.44,16.44,312000.0
2008-06-10 14:30:00,16.44,16.45,16.42,16.44,257000.0,16.44,16.45,16.42,16.44,257000.0
2008-06-10 15:00:00,16.44,16.44,16.41,16.41,152000.0,16.44,16.44,16.41,16.41,152000.0
2008-06-10 15:30:00,16.42,16.44,16.41,16.43,414000.0,16.42,16.44,16.41,16.43,414000.0
2008-06-11 09:30:00,16.62,16.73,16.57,16.71,1086000.0,16.62,16.73,16.57,16.71,1086000.0
2008-06-11 10:00:00,16.72,16.73,16.62,16.67,702000.0,16.72,16.73,16.62,16.67,702000.0
2008-06-11 10:30:00,16.67,16.76,16.6,16.62,1128000.0,16.67,16.76,16.6,16.62,1128000.0
2008-06-11 11:00:00,16.63,16.69,16.6,16.69,511000.0,16.63,16.69,16.6,16.69,511000.0
2008-06-11 11:30:00,16.69,16.75,16.67,16.71,546000.0,16.69,16.75,16.67,16.71,546000.0
2008-06-11 12:00:00,16.72,16.73,16.63,16.68,291000.0,16.72,16.73,16.63,16.68,291000.0
2008-06-11 12:30:00,16.68,16.73,16.64,16.65,186000.0,16.68,16.73,16.64,16.65,186000.0
2008-06-11 13:00:00,16.66,16.7,16.64,16.68,209000.0,16.66,16.7,16.64,16.68,209000.0
2008-06-11 13:30:00,16.69,16.74,16.69,16.72,364000.0,16.69,16.74,16.69,16.72,364000.0
2008-06-11 14:00:00,16.72,16.73,16.68,16.68,174000.0,16.72,16.73,16.68,16.68,174000.0
2008-06-11 14:30:00,16.69,16.72,16.69,16.71,128000.0,16.69,16.72,16.69,16.71,128000.0
2008-06-11 15:00:00,16.7,16.74,16.7,16.74,106000.0,16.7,16.74,16.7,16.74,106000.0
2008-06-11 15:30:00,16.74,16.75,16.73,16.74,203000.0,16.74,16.75,16.73,16.74,203000.0
2008-06-12 09:30:00,16.29,16.29,16.2,16.25,1127000.0,16.29,16.29,16.2,16.25,1127000.0
2008-06-12 10:00:00,16.25,16.28,16.17,16.26,836000.0,16.25,16.28,16.17,16.26,836000.0
2008-06-12 10:30:00,16.26,16.26,16.18,16.2,813000.0,16.26,16.26,16.18,16.2,813000.0
2008-06-12 11:00:00,16.2,16.2,16.14,16.18,443000.0,16.2,16.2,16.14,16.18,443000.0
2008-06-12 11:30:00,16.18,16.24,16.17,16.24,343000.0,16.18,16.24,16.17,16.24,343000.0
2008-06-12 12:00:00,16.25,16.27,16.22,16.25,235000.0,16.25,16.27,16.22,16.25,235000.0
2008-06-12 12:30:00,16.26,16.35,16.25,16.32,441000.0,16.26,16.35,16.25,16.32,441000.0
2008-06-12 13:00:00,16.32,16.33,16.29,16.33,683000.0,16.32,16.33,16.29,16.33,683000.0
2008-06-12 13:30:00,16.32,16.41,16.32,16.39,401000.0,16.32,16.41,16.32,16.39,401000.0
2008-06-12 14:00:00,16.39,16.42,16.35,16.4,359000.0,16.39,16.42,16.35,16.4,359000.0
2008-06-12 14:30:00,16.4,16.4,16.38,16.39,158000.0,16.4,16.4,16.38,16.39,158000.0
2008-06-12 15:00:00,16.39,16.39,16.37,16.38,210000.0,16.39,16.39,16.37,16.38,210000.0
2008-06-12 15:30:00,16.38,16.38,16.33,16.34,266000.0,16.38,16.38,16.33,16.34,266000.0
2008-06-13 09:30:00,16.33,16.44,16.3,16.35,1002000.0,16.33,16.44,16.3,16.35,1002000.0
2008-06-13 10:00:00,16.34,16.37,16.26,16.29,1047000.0,16.34,16.37,16.26,16.29,1047000.0
2008-06-13 10:30:00,16.28,16.32,16.27,16.31,384000.0,16.28,16.32,16.27,16.31,384000.0
2008-06-13 11:00:00,16.3,16.39,16.27,16.36,585000.0,16.3,16.39,16.27,16.36,585000.0
2008-06-13 11:30:00,16.37,16.4,16.34,16.37,645000.0,16.37,16.4,16.34,16.37,645000.0
2008-06-13 12:00:00,16.37,16.39,16.34,16.34,325000.0,16.37,16.39,16.34,16.34,325000.0
2008-06-13 12:30:00,16.34,16.36,16.29,16.35,621000.0,16.34,16.36,16.29,16.35,621000.0
2008-06-13 13:00:00,16.34,16.43,16.32,16.39,235000.0,16.34,16.43,16.32,16.39,235000.0
2008-06-13 13:30:00,16.39,16.4,16.36,16.37,291000.0,16.39,16.4,16.36,16.37,291000.0
2008-06-13 14:00:00,16.37,16.4,16.34,16.34,263000.0,16.37,16.4,16.34,16.34,263000.0
2008-06-13 14:30:00,16.34,16.37,16.34,16.36,208000.0,16.34,16.37,16.34,16.36,208000.0
2008-06-13 15:00:00,16.36,16.38,16.34,16.35,206000.0,16.36,16.38,16.34,16.35,206000.0
2008-06-13 15:30:00,16.35,16.37,16.3,16.3,541000.0,16.35,16.37,16.3,16.3,541000.0
2008-06-16 09:30:00,17.21,17.25,17.09,17.09,2397000.0,17.21,17.25,17.09,17.09,2397000.0
2008-06-16 10:00:00,17.09,17.09,17.02,17.06,1250000.0,17.09,17.09,17.02,17.06,1250000.0
2008-06-16 10:30:00,17.06,17.07,17.03,17.03,452000.0,17.06,17.07,17.03,17.03,452000.0
2008-06-16 11:00:00,17.04,17.12,16.97,17.07,469000.0,17.04,17.12,16.97,17.07,469000.0
2008-06-16 11:30:00,17.07,17.11,17.05,17.07,170000.0,17.07,17.11,17.05,17.07,170000.0
2008-06-16 12:00:00,17.1,17.11,17.06,17.07,102000.0,17.1,17.11,17.06,17.07,102000.0
2008-06-16 12:30:00,17.06,17.08,17.04,17.06,225000.0,17.06,17.08,17.04,17.06,225000.0
2008-06-16 13:00:00,17.05,17.08,17.01,17.03,282000.0,17.05,17.08,17.01,17.03,282000.0
2008-06-16 13:30:00,17.02,17.03,16.95,16.95,814000.0,17.02,17.03,16.95,16.95,814000.0
2008-06-16 14:00:00,16.95,17.01,16.95,16.99,200000.0,16.95,17.01,16.95,16.99,200000.0
2008-06-16 14:30:00,16.99,17.0,16.98,16.98,112000.0,16.99,17.0,16.98,16.98,112000.0
2008-06-16 15:00:00,16.99,16.99,16.98,16.99,105000.0,16.99,16.99,16.98,16.99,105000.0
2008-06-16 15:30:00,16.98,16.99,16.95,16.95,261000.0,16.98,16.99,16.95,16.95,261000.0
2008-06-17 09:30:00,16.74,16.88,16.73,16.82,858000.0,16.74,16.88,16.73,16.82,858000.0
2008-06-17 10:00:00,16.83,16.87,16.79,16.82,250000.0,16.83,16.87,16.79,16.82,250000.0
2008-06-17 10:30:00,16.82,16.93,16.82,16.87,484000.0,16.82,16.93,16.82,16.87,484000.0
2008-06-17 11:00:00,16.87,17.02,16.86,16.97,469000.0,16.87,17.02,16.86,16.97,469000.0
2008-06-17 11:30:00,16.97,16.99,16.93,16.99,265000.0,16.97,16.99,16.93,16.99,265000.0
2008-06-17 12:00:00,16.99,17.04,16.96,16.97,367000.0,16.99,17.04,16.96,16.97,367000.0
2008-06-17 12:30:00,16.97,16.99,16.89,16.92,262000.0,16.97,16.99,16.89,16.92,262000.0
2008-06-17 13:00:00,16.93,16.95,16.87,16.89,248000.0,16.93,16.95,16.87,16.89,248000.0
2008-06-17 13:30:00,16.9,16.92,16.89,16.9,86000.0,16.9,16.92,16.89,16.9,86000.0
2008-06-17 14:00:00,16.9,16.9,16.88,16.9,59000.0,16.9,16.9,16.88,16.9,59000.0
2008-06-17 14:30:00,16.9,16.9,16.89,16.9,49000.0,16.9,16.9,16.89,16.9,49000.0
2008-06-17 15:00:00,16.9,16.9,16.89,16.89,41000.0,16.9,16.9,16.89,16.89,41000.0
2008-06-17 15:30:00,16.89,16.92,16.89,16.9,160000.0,16.89,16.92,16.89,16.9,160000.0
2008-06-18 09:30:00,17.17,17.23,17.15,17.22,1079000.0,17.17,17.23,17.15,17.22,1079000.0
2008-06-18 10:00:00,17.22,17.24,17.17,17.22,493000.0,17.22,17.24,17.17,17.22,493000.0
2008-06-18 10:30:00,17.22,17.26,17.16,17.24,900000.0,17.22,17.26,17.16,17.24,900000.0
2008-06-18 11:00:00,17.27,17.27,17.08,17.13,589000.0,17.27,17.27,17.08,17.13,589000.0
2008-06-18 11:30:00,17.13,17.13,17.0,17.06,575000.0,17.13,17.13,17.0,17.06,575000.0
2008-06-18 12:00:00,17.06,17.08,17.04,17.08,112000.0,17.06,17.08,17.04,17.08,112000.0
2008-06-18 12:30:00,17.08,17.15,17.08,17.14,119000.0,17.08,17.15,17.08,17.14,119000.0
2008-06-18 13:00:00,17.15,17.2,17.14,17.15,347000.0,17.15,17.2,17.14,17.15,347000.0
2008-06-18 13:30:00,17.16,17.19,17.16,17.18,46000.0,17.16,17.19,17.16,17.18,46000.0
2008-06-18 14:00:00,17.19,17.24,17.19,17.2,321000.0,17.19,17.24,17.19,17.2,321000.0
2008-06-18 14:30:00,17.21,17.22,17.19,17.21,72000.0,17.21,17.22,17.19,17.21,72000.0
2008-06-18 15:00:00,17.21,17.21,17.18,17.19,182000.0,17.21,17.21,17.18,17.19,182000.0
2008-06-18 15:30:00,17.2,17.2,17.18,17.19,107000.0,17.2,17.2,17.18,17.19,107000.0
2008-06-19 09:30:00,17.43,17.47,17.33,17.35,1074000.0,17.43,17.47,17.33,17.35,1074000.0
2008-06-19 10:00:00,17.36,17.4,17.29,17.4,437000.0,17.36,17.4,17.29,17.4,437000.0
2008-06-19 10:30:00,17.39,17.4,17.29,17.35,330000.0,17.39,17.4,17.29,17.35,330000.0
2008-06-19 11:00:00,17.35,17.35,17.23,17.25,258000.0,17.35,17.35,17.23,17.25,258000.0
2008-06-19 11:30:00,17.25,17.27,17.19,17.27,366000.0,17.25,17.27,17.19,17.27,366000.0
2008-06-19 12:00:00,17.27,17.31,17.2,17.2,266000.0,17.27,17.31,17.2,17.2,266000.0
2008-06-19 12:30:00,17.21,17.29,17.21,17.27,171000.0,17.21,17.29,17.21,17.27,171000.0
2008-06-19 13:00:00,17.25,17.28,17.25,17.25,123000.0,17.25,17.28,17.25,17.25,123000.0
2008-06-19 13:30:00,17.25,17.29,17.25,17.29,129000.0,17.25,17.29,17.25,17.29,129000.0
2008-06-19 14:00:00,17.3,17.31,17.23,17.23,129000.0,17.3,17.31,17.23,17.23,129000.0
2008-06-19 14:30:00,17.23,17.27,17.22,17.22,173000.0,17.23,17.27,17.22,17.22,173000.0
2008-06-19 15:00:00,17.22,17.22,17.18,17.2,170000.0,17.22,17.22,17.18,17.2,170000.0
2008-06-19 15:30:00,17.2,17.21,17.13,17.15,234000.0,17.2,17.21,17.13,17.15,234000.0
2008-06-20 09:30:00,17.25,17.34,17.24,17.29,615000.0,17.25,17.34,17.24,17.29,615000.0
2008-06-20 10:00:00,17.31,17.36,17.22,17.26,454000.0,17.31,17.36,17.22,17.26,454000.0
2008-06-20 10:30:00,17.29,17.32,17.24,17.26,196000.0,17.29,17.32,17.24,17.26,196000.0
2008-06-20 11:00:00,17.26,17.31,17.26,17.27,180000.0,17.26,17.31,17.26,17.27,180000.0
2008-06-20 11:30:00,17.26,17.29,17.25,17.27,151000.0,17.26,17.29,17.25,17.27,151000.0
2008-06-20 12:00:00,17.26,17.27,17.24,17.24,85000.0,17.26,17.27,17.24,17.24,85000.0
2008-06-20 12:30:00,17.25,17.26,17.24,17.25,144000.0,17.25,17.26,17.24,17.25,144000.0
2008-06-20 13:00:00,17.25,17.25,17.2,17.22,105000.0,17.25,17.25,17.2,17.22,105000.0
2008-06-20 13:30:00,17.23,17.23,17.2,17.21,84000.0,17.23,17.23,17.2,17.21,84000.0
2008-06-20 14:00:00,17.21,17.21,17.19,17.21,101000.0,17.21,17.21,17.19,17.21,101000.0
2008-06-20 14:30:00,17.2,17.22,17.2,17.2,58000.0,17.2,17.22,17.2,17.2,58000.0
2008-06-20 15:00:00,17.21,17.22,17.19,17.19,114000.0,17.21,17.22,17.19,17.19,114000.0
2008-06-20 15:30:00,17.19,17.22,17.19,17.2,149000.0,17.19,17.22,17.19,17.2,149000.0
2008-06-23 09:30:00,16.5,16.64,16.47,16.57,1886000.0,16.5,16.64,16.47,16.57,1886000.0
2008-06-23 10:00:00,16.58,16.61,16.53,16.58,746000.0,16.58,16.61,16.53,16.58,746000.0
2008-06-23 10:30:00,16.57,16.58,16.52,16.52,576000.0,16.57,16.58,16.52,16.52,576000.0
2008-06-23 11:00:00,16.52,16.54,16.45,16.52,777000.0,16.52,16.54,16.45,16.52,777000.0
2008-06-23 11:30:00,16.52,16.63,16.51,16.63,2678000.0,16.52,16.63,16.51,16.63,2678000.0
2008-06-23 12:00:00,16.64,16.68,16.6,16.64,528000.0,16.64,16.68,16.6,16.64,528000.0
2008-06-23 12:30:00,16.65,16.66,16.63,16.65,298000.0,16.65,16.66,16.63,16.65,298000.0
2008-06-23 13:00:00,16.65,16.66,16.62,16.63,360000.0,16.65,16.66,16.62,16.63,360000.0
2008-06-23 13:30:00,16.63,16.63,16.58,16.61,292000.0,16.63,16.63,16.58,16.61,292000.0
2008-06-23 14:00:00,16.61,16.63,16.58,16.58,219000.0,16.61,16.63,16.58,16.58,219000.0
2008-06-23 14:30:00,16.58,16.62,16.57,16.61,208000.0,16.58,16.62,16.57,16.61,208000.0
2008-06-23 15:00:00,16.61,16.62,16.6,16.61,340000.0,16.61,16.62,16.6,16.61,340000.0
2008-06-23 15:30:00,16.61,16.63,16.61,16.63,450000.0,16.61,16.63,16.61,16.63,450000.0
2008-06-24 09:30:00,16.58,16.67,16.57,16.66,506000.0,16.58,16.67,16.57,16.66,506000.0
2008-06-24 10:00:00,16.68,16.74,16.66,16.71,498000.0,16.68,16.74,16.66,16.71,498000.0
2008-06-24 10:30:00,16.71,16.74,16.64,16.66,278000.0,16.71,16.74,16.64,16.66,278000.0
2008-06-24 11:00:00,16.66,16.72,16.66,16.7,276000.0,16.66,16.72,16.66,16.7,276000.0
2008-06-24 11:30:00,16.7,16.71,16.6,16.64,887000.0,16.7,16.71,16.6,16.64,887000.0
2008-06-24 12:00:00,16.64,16.66,16.58,16.6,151000.0,16.64,16.66,16.58,16.6,151000.0
2008-06-24 12:30:00,16.59,16.6,16.57,16.58,162000.0,16.59,16.6,16.57,16.58,162000.0
2008-06-24 13:00:00,16.58,16.59,16.45,16.52,499000.0,16.58,16.59,16.45,16.52,499000.0
2008-06-24 13:30:00,16.52,16.52,16.5,16.5,172000.0,16.52,16.52,16.5,16.5,172000.0
2008-06-24 14:00:00,16.51,16.52,16.49,16.5,136000.0,16.51,16.52,16.49,16.5,136000.0
2008-06-24 14:30:00,16.5,16.53,16.5,16.51,121000.0,16.5,16.53,16.5,16.51,121000.0
2008-06-24 15:00:00,16.51,16.51,16.5,16.51,90000.0,16.51,16.51,16.5,16.51,90000.0
2008-06-24 15:30:00,16.51,16.51,16.49,16.49,243000.0,16.51,16.51,16.49,16.49,243000.0
2008-06-25 09:30:00,16.58,16.59,16.47,16.47,879000.0,16.58,16.59,16.47,16.47,879000.0
2008-06-25 10:00:00,16.48,16.5,16.41,16.49,422000.0,16.48,16.5,16.41,16.49,422000.0
2008-06-25 10:30:00,16.48,16.49,16.37,16.42,852000.0,16.48,16.49,16.37,16.42,852000.0
2008-06-25 11:00:00,16.43,16.49,16.42,16.47,312000.0,16.43,16.49,16.42,16.47,312000.0
2008-06-25 11:30:00,16.47,16.47,16.38,16.43,363000.0,16.47,16.47,16.38,16.43,363000.0
2008-06-25 12:00:00,16.46,16.47,16.42,16.42,317000.0,16.46,16.47,16.42,16.42,317000.0
2008-06-25 12:30:00,16.42,16.43,16.39,16.41,317000.0,16.42,16.43,16.39,16.41,317000.0
2008-06-25 13:00:00,16.41,16.45,16.31,16.36,451000.0,16.41,16.45,16.31,16.36,451000.0
2008-06-25 13:30:00,16.36,16.4,16.36,16.4,113000.0,16.36,16.4,16.36,16.4,113000.0
2008-06-25 14:00:00,16.4,16.58,16.33,16.52,1096000.0,16.4,16.58,16.33,16.52,1096000.0
2008-06-25 14:30:00,16.52,16.61,16.51,16.57,241000.0,16.52,16.61,16.51,16.57,241000.0
2008-06-25 15:00:00,16.56,16.57,16.54,16.55,336000.0,16.56,16.57,16.54,16.55,336000.0
2008-06-25 15:30:00,16.56,16.62,16.56,16.59,317000.0,16.56,16.62,16.56,16.59,317000.0
2008-06-26 09:30:00,17.06,17.11,17.0,17.02,1461000.0,17.06,17.11,17.0,17.02,1461000.0
2008-06-26 10:00:00,17.03,17.19,17.02,17.11,721000.0,17.03,17.19,17.02,17.11,721000.0
2008-06-26 10:30:00,17.12,17.17,17.1,17.11,564000.0,17.12,17.17,17.1,17.11,564000.0
2008-06-26 11:00:00,17.12,17.14,17.05,17.07,582000.0,17.12,17.14,17.05,17.07,582000.0
2008-06-26 11:30:00,17.08,17.11,17.06,17.08,315000.0,17.08,17.11,17.06,17.08,315000.0
2008-06-26 12:00:00,17.09,17.13,17.07,17.08,283000.0,17.09,17.13,17.07,17.08,283000.0
2008-06-26 12:30:00,17.09,17.12,16.99,17.01,253000.0,17.09,17.12,16.99,17.01,253000.0
2008-06-26 13:00:00,17.03,17.03,16.94,17.0,327000.0,17.03,17.03,16.94,17.0,327000.0
2008-06-26 13:30:00,16.99,16.99,16.96,16.98,128000.0,16.99,16.99,16.96,16.98,128000.0
2008-06-26 14:00:00,16.98,17.07,16.98,17.04,292000.0,16.98,17.07,16.98,17.04,292000.0
2008-06-26 14:30:00,17.05,17.1,17.02,17.07,211000.0,17.05,17.1,17.02,17.07,211000.0
2008-06-26 15:00:00,17.07,17.07,16.98,16.99,322000.0,17.07,17.07,16.98,16.99,322000.0
2008-06-26 15:30:00,16.99,17.03,16.99,17.02,405000.0,16.99,17.03,16.99,17.02,405000.0
2008-06-27 09:30:00,17.24,17.32,17.22,17.24,2347000.0,17.24,17.32,17.22,17.24,2347000.0
2008-06-27 10:00:00,17.2,17.31,17.16,17.26,757000.0,17.2,17.31,17.16,17.26,757000.0
2008-06-27 10:30:00,17.27,17.4,17.25,17.34,1049000.0,17.27,17.4,17.25,17.34,1049000.0
2008-06-27 11:00:00,17.33,17.36,17.29,17.31,658000.0,17.33,17.36,17.29,17.31,658000.0
2008-06-27 11:30:00,17.3,17.33,17.28,17.33,289000.0,17.3,17.33,17.28,17.33,289000.0
2008-06-27 12:00:00,17.33,17.36,17.32,17.35,199000.0,17.33,17.36,17.32,17.35,199000.0
2008-06-27 12:30:00,17.35,17.47,17.34,17.43,726000.0,17.35,17.47,17.34,17.43,726000.0
2008-06-27 13:00:00,17.44,17.47,17.39,17.45,567000.0,17.44,17.47,17.39,17.45,567000.0
2008-06-27 13:30:00,17.45,17.49,17.42,17.44,547000.0,17.45,17.49,17.42,17.44,547000.0
2008-06-27 14:00:00,17.44,17.45,17.34,17.35,392000.0,17.44,17.45,17.34,17.35,392000.0
2008-06-27 14:30:00,17.36,17.4,17.35,17.39,441000.0,17.36,17.4,17.35,17.39,441000.0
2008-06-27 15:00:00,17.38,17.38,17.31,17.32,487000.0,17.38,17.38,17.31,17.32,487000.0
2008-06-27 15:30:00,17.32,17.35,17.32,17.34,238000.0,17.32,17.35,17.32,17.34,238000.0
2008-06-30 09:30:00,17.46,17.46,17.38,17.44,1133000.0,17.46,17.46,17.38,17.44,1133000.0
2008-06-30 10:00:00,17.45,17.46,17.38,17.4,529000.0,17.45,17.46,17.38,17.4,529000.0
2008-06-30 10:30:00,17.39,17.42,17.29,17.29,442000.0,17.39,17.42,17.29,17.29,442000.0
2008-06-30 11:00:00,17.29,17.33,17.12,17.14,850000.0,17.29,17.33,17.12,17.14,850000.0
2008-06-30 11:30:00,17.15,17.18,17.02,17.12,643000.0,17.15,17.18,17.02,17.12,643000.0
2008-06-30 12:00:00,17.12,17.18,17.12,17.17,289000.0,17.12,17.18,17.12,17.17,289000.0
2008-06-30 12:30:00,17.17,17.23,17.16,17.22,409000.0,17.17,17.23,17.16,17.22,409000.0
2008-06-30 13:00:00,17.23,17.28,17.21,17.26,302000.0,17.23,17.28,17.21,17.26,302000.0
2008-06-30 13:30:00,17.27,17.28,17.25,17.28,164000.0,17.27,17.28,17.25,17.28,164000.0
2008-06-30 14:00:00,17.27,17.27,17.22,17.23,370000.0,17.27,17.27,17.22,17.23,370000.0
2008-06-30 14:30:00,17.23,17.26,17.23,17.24,203000.0,17.23,17.26,17.23,17.24,203000.0
2008-06-30 15:00:00,17.25,17.25,17.23,17.24,208000.0,17.25,17.25,17.23,17.24,208000.0
2008-06-30 15:30:00,17.23,17.26,17.23,17.26,409000.0,17.23,17.26,17.23,17.26,409000.0
2008-07-01 09:30:00,17.72,17.76,17.65,17.71,1660000.0,17.72,17.76,17.65,17.71,1660000.0
2008-07-01 10:00:00,17.72,17.88,17.6,17.77,1340000.0,17.72,17.88,17.6,17.77,1340000.0
2008-07-01 10:30:00,17.78,17.86,17.69,17.7,618000.0,17.78,17.86,17.69,17.7,618000.0
2008-07-01 11:00:00,17.7,17.83,17.7,17.81,1273000.0,17.7,17.83,17.7,17.81,1273000.0
2008-07-01 11:30:00,17.81,17.87,17.8,17.84,718000.0,17.81,17.87,17.8,17.84,718000.0
2008-07-01 12:00:00,17.84,17.91,17.83,17.87,543000.0,17.84,17.91,17.83,17.87,543000.0
2008-07-01 12:30:00,17.88,17.9,17.83,17.89,182000.0,17.88,17.9,17.83,17.89,182000.0
2008-07-01 13:00:00,17.9,18.02,17.9,17.98,740000.0,17.9,18.02,17.9,17.98,740000.0
2008-07-01 13:30:00,17.98,18.01,17.94,17.94,260000.0,17.98,18.01,17.94,17.94,260000.0
2008-07-01 14:00:00,17.95,17.95,17.88,17.94,381000.0,17.95,17.95,17.88,17.94,381000.0
2008-07-01 14:30:00,17.95,17.95,17.89,17.9,632000.0,17.95,17.95,17.89,17.9,632000.0
2008-07-01 15:00:00,17.9,17.91,17.9,17.9,264000.0,17.9,17.91,17.9,17.9,264000.0
2008-07-01 15:30:00,17.91,17.91,17.89,17.9,259000.0,17.91,17.91,17.89,17.9,259000.0
2008-07-02 09:30:00,17.87,17.92,17.85,17.88,1101000.0,17.87,17.92,17.85,17.88,1101000.0
2008-07-02 10:00:00,17.88,17.93,17.83,17.93,338000.0,17.88,17.93,17.83,17.93,338000.0
2008-07-02 10:30:00,17.92,17.98,17.88,17.95,854000.0,17.92,17.98,17.88,17.95,854000.0
2008-07-02 11:00:00,17.95,18.1,17.92,18.09,1000000.0,17.95,18.1,17.92,18.09,1000000.0
2008-07-02 11:30:00,18.08,18.1,18.03,18.06,600000.0,18.08,18.1,18.03,18.06,600000.0
2008-07-02 12:00:00,18.05,18.12,18.03,18.06,693000.0,18.05,18.12,18.03,18.06,693000.0
2008-07-02 12:30:00,18.06,18.07,17.99,18.01,478000.0,18.06,18.07,17.99,18.01,478000.0
2008-07-02 13:00:00,18.01,18.15,17.97,18.14,835000.0,18.01,18.15,17.97,18.14,835000.0
2008-07-02 13:30:00,18.13,18.14,18.08,18.09,322000.0,18.13,18.14,18.08,18.09,322000.0
2008-07-02 14:00:00,18.1,18.17,18.09,18.17,357000.0,18.1,18.17,18.09,18.17,357000.0
2008-07-02 14:30:00,18.16,18.17,18.14,18.16,386000.0,18.16,18.17,18.14,18.16,386000.0
2008-07-02 15:00:00,18.16,18.21,18.16,18.17,439000.0,18.16,18.21,18.16,18.17,439000.0
2008-07-02 15:30:00,18.17,18.17,18.13,18.15,474000.0,18.17,18.17,18.13,18.15,474000.0
2008-07-03 08:00:00,18.23,18.24,18.18,18.18,26000.0,18.23,18.24,18.18,18.18,26000.0
2008-07-03 08:30:00,18.18,18.18,17.87,17.89,72000.0,18.18,18.18,17.87,17.89,72000.0
2008-07-03 09:00:00,17.85,17.94,17.82,17.92,82000.0,17.85,17.94,17.82,17.92,82000.0
2008-07-03 09:30:00,17.92,18.02,17.89,17.99,1957000.0,17.92,18.02,17.89,17.99,1957000.0
2008-07-03 10:00:00,18.0,18.02,17.89,17.9,1126000.0,18.0,18.02,17.89,17.9,1126000.0
2008-07-03 10:30:00,17.89,18.05,17.88,18.04,910000.0,17.89,18.05,17.88,18.04,910000.0
2008-07-03 11:00:00,18.05,18.09,18.01,18.03,594000.0,18.05,18.09,18.01,18.03,594000.0
2008-07-03 11:30:00,18.02,18.02,17.93,17.99,518000.0,18.02,18.02,17.93,17.99,518000.0
2008-07-03 12:00:00,17.98,18.0,17.95,17.99,346000.0,17.98,18.0,17.95,17.99,346000.0
2008-07-03 12:30:00,18.0,18.01,17.92,18.0,477000.0,18.0,18.01,17.92,18.0,477000.0
2008-07-07 09:30:00,17.72,17.72,17.63,17.71,1529000.0,17.72,17.72,17.63,17.71,1529000.0
2008-07-07 10:00:00,17.7,17.8,17.69,17.8,813000.0,17.7,17.8,17.69,17.8,813000.0
2008-07-07 10:30:00,17.8,17.83,17.78,17.8,600000.0,17.8,17.83,17.78,17.8,600000.0
2008-07-07 11:00:00,17.81,17.86,17.75,17.76,793000.0,17.81,17.86,17.75,17.76,793000.0
2008-07-07 11:30:00,17.75,17.76,17.48,17.49,1680000.0,17.75,17.76,17.48,17.49,1680000.0
2008-07-07 12:00:00,17.49,17.5,17.37,17.5,1353000.0,17.49,17.5,17.37,17.5,1353000.0
2008-07-07 12:30:00,17.49,17.61,17.49,17.58,991000.0,17.49,17.61,17.49,17.58,991000.0
2008-07-07 13:00:00,17.59,17.7,17.59,17.65,857000.0,17.59,17.7,17.59,17.65,857000.0
2008-07-07 13:30:00,17.65,17.71,17.63,17.68,626000.0,17.65,17.71,17.63,17.68,626000.0
2008-07-07 14:00:00,17.68,17.71,17.62,17.62,676000.0,17.68,17.71,17.62,17.62,676000.0
2008-07-07 14:30:00,17.62,17.63,17.57,17.6,369000.0,17.62,17.63,17.57,17.6,369000.0
2008-07-07 15:00:00,17.6,17.6,17.59,17.59,194000.0,17.6,17.6,17.59,17.59,194000.0
2008-07-07 15:30:00,17.59,17.6,17.56,17.57,319000.0,17.59,17.6,17.56,17.57,319000.0
2008-07-08 09:30:00,17.46,17.59,17.45,17.5,876000.0,17.46,17.59,17.45,17.5,876000.0
2008-07-08 10:00:00,17.5,17.57,17.5,17.54,740000.0,17.5,17.57,17.5,17.54,740000.0
2008-07-08 10:30:00,17.53,17.53,17.43,17.46,1163000.0,17.53,17.53,17.43,17.46,1163000.0
2008-07-08 11:00:00,17.47,17.48,17.32,17.44,1175000.0,17.47,17.48,17.32,17.44,1175000.0
2008-07-08 11:30:00,17.45,17.64,17.45,17.57,654000.0,17.45,17.64,17.45,17.57,654000.0
2008-07-08 12:00:00,17.57,17.64,17.53,17.6,387000.0,17.57,17.64,17.53,17.6,387000.0
2008-07-08 12:30:00,17.6,17.68,17.59,17.6,623000.0,17.6,17.68,17.59,17.6,623000.0
2008-07-08 13:00:00,17.61,17.72,17.6,17.62,563000.0,17.61,17.72,17.6,17.62,563000.0
2008-07-08 13:30:00,17.63,17.65,17.6,17.61,281000.0,17.63,17.65,17.6,17.61,281000.0
2008-07-08 14:00:00,17.61,17.62,17.59,17.59,145000.0,17.61,17.62,17.59,17.59,145000.0
2008-07-08 14:30:00,17.6,17.6,17.58,17.58,131000.0,17.6,17.6,17.58,17.58,131000.0
2008-07-08 15:00:00,17.58,17.63,17.58,17.63,312000.0,17.58,17.63,17.58,17.63,312000.0
2008-07-08 15:30:00,17.63,17.66,17.62,17.66,305000.0,17.63,17.66,17.62,17.66,305000.0
2008-07-09 09:30:00,17.8,17.93,17.76,17.91,932000.0,17.8,17.93,17.76,17.91,932000.0
2008-07-09 10:00:00,17.92,17.92,17.81,17.86,348000.0,17.92,17.92,17.81,17.86,348000.0
2008-07-09 10:30:00,17.86,17.9,17.75,17.78,560000.0,17.86,17.9,17.75,17.78,560000.0
2008-07-09 11:00:00,17.77,17.85,17.75,17.75,284000.0,17.77,17.85,17.75,17.75,284000.0
2008-07-09 11:30:00,17.75,17.9,17.73,17.86,507000.0,17.75,17.9,17.73,17.86,507000.0
2008-07-09 12:00:00,17.86,17.89,17.83,17.86,448000.0,17.86,17.89,17.83,17.86,448000.0
2008-07-09 12:30:00,17.86,17.96,17.85,17.91,273000.0,17.86,17.96,17.85,17.91,273000.0
2008-07-09 13:00:00,17.91,17.95,17.9,17.92,259000.0,17.91,17.95,17.9,17.92,259000.0
2008-07-09 13:30:00,17.91,17.93,17.9,17.91,117000.0,17.91,17.93,17.9,17.91,117000.0
2008-07-09 14:00:00,17.91,17.91,17.88,17.89,144000.0,17.91,17.91,17.88,17.89,144000.0
2008-07-09 14:30:00,17.9,17.91,17.88,17.91,136000.0,17.9,17.91,17.88,17.91,136000.0
2008-07-09 15:00:00,17.91,17.94,17.91,17.92,280000.0,17.91,17.94,17.91,17.92,280000.0
2008-07-09 15:30:00,17.93,17.94,17.91,17.94,320000.0,17.93,17.94,17.91,17.94,320000.0
2008-07-10 09:30:00,18.03,18.04,17.95,18.01,1018000.0,18.03,18.04,17.95,18.01,1018000.0
2008-07-10 10:00:00,18.01,18.15,18.01,18.12,1017000.0,18.01,18.15,18.01,18.12,1017000.0
2008-07-10 10:30:00,18.1,18.14,18.08,18.12,629000.0,18.1,18.14,18.08,18.12,629000.0
2008-07-10 11:00:00,18.12,18.14,18.09,18.11,1397000.0,18.12,18.14,18.09,18.11,1397000.0
2008-07-10 11:30:00,18.12,18.13,18.04,18.06,540000.0,18.12,18.13,18.04,18.06,540000.0
2008-07-10 12:00:00,18.06,18.09,18.04,18.06,185000.0,18.06,18.09,18.04,18.06,185000.0
2008-07-10 12:30:00,18.06,18.07,17.97,18.05,403000.0,18.06,18.07,17.97,18.05,403000.0
2008-07-10 13:00:00,18.04,18.07,18.02,18.05,466000.0,18.04,18.07,18.02,18.05,466000.0
2008-07-10 13:30:00,18.05,18.06,18.04,18.05,41000.0,18.05,18.06,18.04,18.05,41000.0
2008-07-10 14:00:00,18.06,18.13,18.04,18.13,309000.0,18.06,18.13,18.04,18.13,309000.0
2008-07-10 14:30:00,18.13,18.15,18.09,18.13,425000.0,18.13,18.15,18.09,18.13,425000.0
2008-07-10 15:00:00,18.14,18.14,18.1,18.11,224000.0,18.14,18.14,18.1,18.11,224000.0
2008-07-10 15:30:00,18.12,18.13,18.11,18.12,381000.0,18.12,18.13,18.11,18.12,381000.0
2008-07-11 09:30:00,18.54,18.68,18.47,18.57,2011000.0,18.54,18.68,18.47,18.57,2011000.0
2008-07-11 10:00:00,18.58,18.68,18.53,18.66,715000.0,18.58,18.68,18.53,18.66,715000.0
2008-07-11 10:30:00,18.66,18.71,18.56,18.58,991000.0,18.66,18.71,18.56,18.58,991000.0
2008-07-11 11:00:00,18.59,18.62,18.54,18.56,631000.0,18.59,18.62,18.54,18.56,631000.0
2008-07-11 11:30:00,18.56,18.57,18.43,18.55,1414000.0,18.56,18.57,18.43,18.55,1414000.0
2008-07-11 12:00:00,18.55,18.58,18.51,18.52,594000.0,18.55,18.58,18.51,18.52,594000.0
2008-07-11 12:30:00,18.53,18.55,18.51,18.53,378000.0,18.53,18.55,18.51,18.53,378000.0
2008-07-11 13:00:00,18.54,18.58,18.52,18.53,494000.0,18.54,18.58,18.52,18.53,494000.0
2008-07-11 13:30:00,18.54,18.56,18.53,18.56,309000.0,18.54,18.56,18.53,18.56,309000.0
2008-07-11 14:00:00,18.56,18.58,18.54,18.56,653000.0,18.56,18.58,18.54,18.56,653000.0
2008-07-11 14:30:00,18.56,18.63,18.55,18.57,1402000.0,18.56,18.63,18.55,18.57,1402000.0
2008-07-11 15:00:00,18.57,18.63,18.55,18.62,365000.0,18.57,18.63,18.55,18.62,365000.0
2008-07-11 15:30:00,18.62,18.68,18.61,18.64,544000.0,18.62,18.68,18.61,18.64,544000.0
2008-07-14 09:30:00,18.71,18.83,18.63,18.8,1577000.0,18.71,18.83,18.63,18.8,1577000.0
2008-07-14 10:00:00,18.79,18.87,18.77,18.85,1506000.0,18.79,18.87,18.77,18.85,1506000.0
2008-07-14 10:30:00,18.86,18.87,18.74,18.76,1351000.0,18.86,18.87,18.74,18.76,1351000.0
2008-07-14 11:00:00,18.77,18.85,18.76,18.78,810000.0,18.77,18.85,18.76,18.78,810000.0
2008-07-14 11:30:00,18.8,18.87,18.72,18.85,787000.0,18.8,18.87,18.72,18.85,787000.0
2008-07-14 12:00:00,18.85,19.03,18.85,19.01,1250000.0,18.85,19.03,18.85,19.01,1250000.0
2008-07-14 12:30:00,19.01,19.01,18.93,18.98,752000.0,19.01,19.01,18.93,18.98,752000.0
2008-07-14 13:00:00,18.98,19.02,18.94,18.94,567000.0,18.98,19.02,18.94,18.94,567000.0
2008-07-14 13:30:00,18.95,18.99,18.93,18.96,698000.0,18.95,18.99,18.93,18.96,698000.0
2008-07-14 14:00:00,18.95,18.97,18.89,18.97,472000.0,18.95,18.97,18.89,18.97,472000.0
2008-07-14 14:30:00,18.97,18.98,18.93,18.97,272000.0,18.97,18.98,18.93,18.97,272000.0
2008-07-14 15:00:00,18.97,19.01,18.97,19.0,882000.0,18.97,19.01,18.97,19.0,882000.0
2008-07-14 15:30:00,18.99,18.99,18.93,18.94,395000.0,18.99,18.99,18.93,18.94,395000.0
2008-07-15 09:30:00,19.03,19.14,19.02,19.06,2808000.0,19.03,19.14,19.02,19.06,2808000.0
2008-07-15 10:00:00,19.06,19.17,19.03,19.09,1732000.0,19.06,19.17,19.03,19.09,1732000.0
2008-07-15 10:30:00,19.11,19.13,18.91,18.91,1657000.0,19.11,19.13,18.91,18.91,1657000.0
2008-07-15 11:00:00,18.91,18.91,18.36,18.52,4519000.0,18.91,18.91,18.36,18.52,4519000.0
2008-07-15 11:30:00,18.52,18.91,18.52,18.81,1901000.0,18.52,18.91,18.52,18.81,1901000.0
2008-07-15 12:00:00,18.82,18.83,18.68,18.71,904000.0,18.82,18.83,18.68,18.71,904000.0
2008-07-15 12:30:00,18.69,18.78,18.65,18.73,880000.0,18.69,18.78,18.65,18.73,880000.0
2008-07-15 13:00:00,18.72,18.81,18.7,18.79,629000.0,18.72,18.81,18.7,18.79,629000.0
2008-07-15 13:30:00,18.78,18.78,18.73,18.74,245000.0,18.78,18.78,18.73,18.74,245000.0
2008-07-15 14:00:00,18.74,18.77,18.72,18.76,404000.0,18.74,18.77,18.72,18.76,404000.0
2008-07-15 14:30:00,18.76,18.76,18.64,18.65,284000.0,18.76,18.76,18.64,18.65,284000.0
2008-07-15 15:00:00,18.67,18.69,18.63,18.69,316000.0,18.67,18.69,18.63,18.69,316000.0
2008-07-15 15:30:00,18.69,18.71,18.65,18.7,332000.0,18.69,18.71,18.65,18.7,332000.0
2008-07-16 09:30:00,18.77,18.85,18.75,18.78,1294000.0,18.77,18.85,18.75,18.78,1294000.0
2008-07-16 10:00:00,18.79,18.88,18.79,18.87,427000.0,18.79,18.88,18.79,18.87,427000.0
2008-07-16 10:30:00,18.87,18.87,18.53,18.59,2031000.0,18.87,18.87,18.53,18.59,2031000.0
2008-07-16 11:00:00,18.59,18.63,18.42,18.59,1123000.0,18.59,18.63,18.42,18.59,1123000.0
2008-07-16 11:30:00,18.59,18.73,18.58,18.7,480000.0,18.59,18.73,18.58,18.7,480000.0
2008-07-16 12:00:00,18.7,18.73,18.64,18.65,482000.0,18.7,18.73,18.64,18.65,482000.0
2008-07-16 12:30:00,18.65,18.66,18.58,18.64,563000.0,18.65,18.66,18.58,18.64,563000.0
2008-07-16 13:00:00,18.65,18.67,18.52,18.57,383000.0,18.65,18.67,18.52,18.57,383000.0
2008-07-16 13:30:00,18.57,18.58,18.56,18.57,112000.0,18.57,18.58,18.56,18.57,112000.0
2008-07-16 14:00:00,18.57,18.6,18.56,18.6,549000.0,18.57,18.6,18.56,18.6,549000.0
2008-07-16 14:30:00,18.59,18.59,18.54,18.56,240000.0,18.59,18.59,18.54,18.56,240000.0
2008-07-16 15:00:00,18.57,18.57,18.53,18.55,226000.0,18.57,18.57,18.53,18.55,226000.0
2008-07-16 15:30:00,18.55,18.56,18.52,18.54,444000.0,18.55,18.56,18.52,18.54,444000.0
2008-07-17 09:30:00,18.58,18.71,18.54,18.69,1168000.0,18.58,18.71,18.54,18.69,1168000.0
2008-07-17 10:00:00,18.7,18.9,18.67,18.87,1542000.0,18.7,18.9,18.67,18.87,1542000.0
2008-07-17 10:30:00,18.87,18.95,18.82,18.86,1118000.0,18.87,18.95,18.82,18.86,1118000.0
2008-07-17 11:00:00,18.87,18.95,18.8,18.81,976000.0,18.87,18.95,18.8,18.81,976000.0
2008-07-17 11:30:00,18.82,18.85,18.7,18.72,1061000.0,18.82,18.85,18.7,18.72,1061000.0
2008-07-17 12:00:00,18.73,18.89,18.71,18.87,553000.0,18.73,18.89,18.71,18.87,553000.0
2008-07-17 12:30:00,18.87,18.87,18.72,18.76,516000.0,18.87,18.87,18.72,18.76,516000.0
2008-07-17 13:00:00,18.75,18.79,18.47,18.53,1728000.0,18.75,18.79,18.47,18.53,1728000.0
2008-07-17 13:30:00,18.53,18.54,18.39,18.42,822000.0,18.53,18.54,18.39,18.42,822000.0
2008-07-17 14:00:00,18.43,18.43,18.13,18.13,1103000.0,18.43,18.43,18.13,18.13,1103000.0
2008-07-17 14:30:00,18.15,18.32,18.15,18.25,1192000.0,18.15,18.32,18.15,18.25,1192000.0
2008-07-17 15:00:00,18.25,18.29,18.23,18.25,328000.0,18.25,18.29,18.23,18.25,328000.0
2008-07-17 15:30:00,18.25,18.34,18.23,18.32,494000.0,18.25,18.34,18.23,18.32,494000.0
2008-07-18 09:30:00,18.13,18.27,18.1,18.23,1051000.0,18.13,18.27,18.1,18.23,1051000.0
2008-07-18 10:00:00,18.24,18.26,18.11,18.14,556000.0,18.24,18.26,18.11,18.14,556000.0
2008-07-18 10:30:00,18.13,18.19,18.09,18.12,637000.0,18.13,18.19,18.09,18.12,637000.0
2008-07-18 11:00:00,18.12,18.14,17.86,17.89,1273000.0,18.12,18.14,17.86,17.89,1273000.0
2008-07-18 11:30:00,17.89,18.01,17.89,17.99,624000.0,17.89,18.01,17.89,17.99,624000.0
2008-07-18 12:00:00,18.01,18.02,17.96,18.02,302000.0,18.01,18.02,17.96,18.02,302000.0
2008-07-18 12:30:00,18.02,18.06,18.0,18.03,298000.0,18.02,18.06,18.0,18.03,298000.0
2008-07-18 13:00:00,18.02,18.02,17.91,17.95,404000.0,18.02,18.02,17.91,17.95,404000.0
2008-07-18 13:30:00,17.94,17.96,17.89,17.93,390000.0,17.94,17.96,17.89,17.93,390000.0
2008-07-18 14:00:00,17.94,18.01,17.91,17.99,438000.0,17.94,18.01,17.91,17.99,438000.0
2008-07-18 14:30:00,17.98,18.0,17.97,17.99,144000.0,17.98,18.0,17.97,17.99,144000.0
2008-07-18 15:00:00,17.99,18.0,17.97,17.98,219000.0,17.99,18.0,17.97,17.98,219000.0
2008-07-18 15:30:00,17.98,17.99,17.96,17.96,284000.0,17.98,17.99,17.96,17.96,284000.0
2008-07-21 09:30:00,18.15,18.17,18.04,18.08,991000.0,18.15,18.17,18.04,18.08,991000.0
2008-07-21 10:00:00,18.09,18.2,18.07,18.2,1629000.0,18.09,18.2,18.07,18.2,1629000.0
2008-07-21 10:30:00,18.2,18.23,18.14,18.16,447000.0,18.2,18.23,18.14,18.16,447000.0
2008-07-21 11:00:00,18.16,18.21,18.15,18.15,333000.0,18.16,18.21,18.15,18.15,333000.0
2008-07-21 11:30:00,18.15,18.2,18.14,18.19,314000.0,18.15,18.2,18.14,18.19,314000.0
2008-07-21 12:00:00,18.2,18.21,18.14,18.14,259000.0,18.2,18.21,18.14,18.14,259000.0
2008-07-21 12:30:00,18.15,18.22,18.14,18.2,260000.0,18.15,18.22,18.14,18.2,260000.0
2008-07-21 13:00:00,18.22,18.24,18.18,18.19,244000.0,18.22,18.24,18.18,18.19,244000.0
2008-07-21 13:30:00,18.19,18.21,18.18,18.19,192000.0,18.19,18.21,18.18,18.19,192000.0
2008-07-21 14:00:00,18.19,18.21,18.17,18.21,331000.0,18.19,18.21,18.17,18.21,331000.0
2008-07-21 14:30:00,18.22,18.24,18.21,18.22,257000.0,18.22,18.24,18.21,18.22,257000.0
2008-07-21 15:00:00,18.22,18.24,18.21,18.24,313000.0,18.22,18.24,18.21,18.24,313000.0
2008-07-21 15:30:00,18.24,18.27,18.22,18.26,616000.0,18.24,18.27,18.22,18.26,616000.0
2008-07-21 16:00:00,18.23,18.27,18.23,18.26,51000.0,18.23,18.27,18.23,18.26,51000.0
2008-07-22 09:30:00,18.37,18.4,18.18,18.22,1184000.0,18.37,18.4,18.18,18.22,1184000.0
2008-07-22 10:00:00,18.22,18.22,18.01,18.11,1491000.0,18.22,18.22,18.01,18.11,1491000.0
2008-07-22 10:30:00,18.1,18.15,17.89,17.96,1361000.0,18.1,18.15,17.89,17.96,1361000.0
2008-07-22 11:00:00,17.95,17.98,17.66,17.78,1771000.0,17.95,17.98,17.66,17.78,1771000.0
2008-07-22 11:30:00,17.78,17.85,17.74,17.8,640000.0,17.78,17.85,17.74,17.8,640000.0
2008-07-22 12:00:00,17.8,17.82,17.74,17.77,755000.0,17.8,17.82,17.74,17.77,755000.0
2008-07-22 12:30:00,17.78,17.83,17.77,17.8,331000.0,17.78,17.83,17.77,17.8,331000.0
2008-07-22 13:00:00,17.8,17.82,17.76,17.78,472000.0,17.8,17.82,17.76,17.78,472000.0
2008-07-22 13:30:00,17.78,17.82,17.77,17.81,358000.0,17.78,17.82,17.77,17.81,358000.0
2008-07-22 14:00:00,17.8,17.87,17.8,17.83,683000.0,17.8,17.87,17.8,17.83,683000.0
2008-07-22 14:30:00,17.84,17.84,17.79,17.79,187000.0,17.84,17.84,17.79,17.79,187000.0
2008-07-22 15:00:00,17.79,17.79,17.76,17.77,145000.0,17.79,17.79,17.76,17.77,145000.0
2008-07-22 15:30:00,17.76,17.76,17.73,17.75,383000.0,17.76,17.76,17.73,17.75,383000.0
2008-07-22 16:00:00,17.75,17.76,17.75,17.75,17000.0,17.75,17.76,17.75,17.75,17000.0
2008-07-23 09:30:00,17.6,17.64,17.4,17.4,2052000.0,17.6,17.64,17.4,17.4,2052000.0
2008-07-23 10:00:00,17.4,17.45,17.3,17.35,2071000.0,17.4,17.45,17.3,17.35,2071000.0
2008-07-23 10:30:00,17.34,17.5,17.21,17.45,2246000.0,17.34,17.5,17.21,17.45,2246000.0
2008-07-23 11:00:00,17.46,17.54,17.36,17.39,1158000.0,17.46,17.54,17.36,17.39,1158000.0
2008-07-23 11:30:00,17.4,17.41,17.32,17.38,496000.0,17.4,17.41,17.32,17.38,496000.0
2008-07-23 12:00:00,17.37,17.58,17.37,17.53,1305000.0,17.37,17.58,17.37,17.53,1305000.0
2008-07-23 12:30:00,17.54,17.57,17.45,17.46,494000.0,17.54,17.57,17.45,17.46,494000.0
2008-07-23 13:00:00,17.45,17.46,17.09,17.24,1603000.0,17.45,17.46,17.09,17.24,1603000.0
2008-07-23 13:30:00,17.25,17.31,17.22,17.25,876000.0,17.25,17.31,17.22,17.25,876000.0
2008-07-23 14:00:00,17.26,17.26,17.14,17.16,710000.0,17.26,17.26,17.14,17.16,710000.0
2008-07-23 14:30:00,17.17,17.19,17.13,17.15,372000.0,17.17,17.19,17.13,17.15,372000.0
2008-07-23 15:00:00,17.16,17.18,17.14,17.14,529000.0,17.16,17.18,17.14,17.14,529000.0
2008-07-23 15:30:00,17.14,17.2,17.14,17.19,647000.0,17.14,17.2,17.14,17.19,647000.0
2008-07-23 16:00:00,17.2,17.2,17.19,17.19,4000.0,17.2,17.2,17.19,17.19,4000.0
2008-07-24 09:30:00,17.36,17.39,17.23,17.27,558700.0,17.36,17.39,17.23,17.27,558700.0
2008-07-24 10:00:00,17.29,17.39,17.26,17.29,296800.0,17.29,17.39,17.26,17.29,296800.0
2008-07-24 10:30:00,17.3,17.3,16.93,16.95,671300.0,17.3,17.3,16.93,16.95,671300.0
2008-07-24 11:00:00,16.97,17.19,16.94,17.18,363700.0,16.97,17.19,16.94,17.18,363700.0
2008-07-24 11:30:00,17.19,17.2,17.07,17.12,183300.0,17.19,17.2,17.07,17.12,183300.0
2008-07-24 12:00:00,17.12,17.18,17.12,17.15,163600.0,17.12,17.18,17.12,17.15,163600.0
2008-07-24 12:30:00,17.15,17.15,17.03,17.04,123200.0,17.15,17.15,17.03,17.04,123200.0
2008-07-24 13:00:00,17.03,17.16,17.03,17.08,352500.0,17.03,17.16,17.03,17.08,352500.0
2008-07-24 13:30:00,17.07,17.14,16.98,17.06,261000.0,17.07,17.14,16.98,17.06,261000.0
2008-07-24 14:00:00,17.07,17.18,17.06,17.16,225900.0,17.07,17.18,17.06,17.16,225900.0
2008-07-24 14:30:00,17.15,17.18,17.14,17.17,128000.0,17.15,17.18,17.14,17.17,128000.0
2008-07-24 15:00:00,17.17,17.29,17.16,17.27,707800.0,17.17,17.29,17.16,17.27,707800.0
2008-07-24 15:30:00,17.28,17.3,17.25,17.28,224600.0,17.28,17.3,17.25,17.28,224600.0
2008-07-24 16:00:00,17.26,17.29,17.26,17.29,400.0,17.26,17.29,17.26,17.29,400.0
2008-07-25 09:30:00,17.11,17.12,17.0,17.05,830700.0,17.11,17.12,17.0,17.05,830700.0
2008-07-25 10:00:00,17.03,17.08,16.87,17.08,621900.0,17.03,17.08,16.87,17.08,621900.0
2008-07-25 10:30:00,17.07,17.15,17.03,17.05,360400.0,17.07,17.15,17.03,17.05,360400.0
2008-07-25 11:00:00,17.05,17.16,17.04,17.14,215600.0,17.05,17.16,17.04,17.14,215600.0
2008-07-25 11:30:00,17.14,17.29,17.11,17.27,227000.0,17.14,17.29,17.11,17.27,227000.0
2008-07-25 12:00:00,17.28,17.29,17.2,17.2,318800.0,17.28,17.29,17.2,17.2,318800.0
2008-07-25 12:30:00,17.23,17.28,17.18,17.18,174800.0,17.23,17.28,17.18,17.18,174800.0
2008-07-25 13:00:00,17.19,17.2,17.13,17.18,471300.0,17.19,17.2,17.13,17.18,471300.0
2008-07-25 13:30:00,17.18,17.24,17.16,17.2,83300.0,17.18,17.24,17.16,17.2,83300.0
2008-07-25 14:00:00,17.2,17.23,17.17,17.21,87400.0,17.2,17.23,17.17,17.21,87400.0
2008-07-25 14:30:00,17.21,17.25,17.21,17.23,51000.0,17.21,17.25,17.21,17.23,51000.0
2008-07-25 15:00:00,17.25,17.26,17.22,17.24,36100.0,17.25,17.26,17.22,17.24,36100.0
2008-07-25 15:30:00,17.23,17.26,17.22,17.25,109600.0,17.23,17.26,17.22,17.25,109600.0
2008-07-25 16:00:00,17.25,17.25,17.24,17.24,2800.0,17.25,17.25,17.24,17.24,2800.0
2008-07-28 09:30:00,17.24,17.24,17.11,17.14,354500.0,17.24,17.24,17.11,17.14,354500.0
2008-07-28 10:00:00,17.15,17.22,17.07,17.2,122800.0,17.15,17.22,17.07,17.2,122800.0
2008-07-28 10:30:00,17.2,17.23,17.18,17.2,299700.0,17.2,17.23,17.18,17.2,299700.0
2008-07-28 11:00:00,17.2,17.29,17.19,17.26,465800.0,17.2,17.29,17.19,17.26,465800.0
2008-07-28 11:30:00,17.26,17.27,17.2,17.25,124400.0,17.26,17.27,17.2,17.25,124400.0
2008-07-28 12:00:00,17.23,17.23,17.17,17.17,258100.0,17.23,17.23,17.17,17.17,258100.0
2008-07-28 12:30:00,17.18,17.27,17.16,17.25,140800.0,17.18,17.27,17.16,17.25,140800.0
2008-07-28 13:00:00,17.26,17.28,17.23,17.28,127800.0,17.26,17.28,17.23,17.28,127800.0
2008-07-28 13:30:00,17.28,17.3,17.27,17.29,112900.0,17.28,17.3,17.27,17.29,112900.0
2008-07-28 14:00:00,17.28,17.32,17.28,17.32,108900.0,17.28,17.32,17.28,17.32,108900.0
2008-07-28 14:30:00,17.31,17.32,17.29,17.32,149800.0,17.31,17.32,17.29,17.32,149800.0
2008-07-28 15:00:00,17.32,17.34,17.3,17.34,150600.0,17.32,17.34,17.3,17.34,150600.0
2008-07-28 15:30:00,17.34,17.37,17.29,17.37,202200.0,17.34,17.37,17.29,17.37,202200.0
2008-07-28 16:00:00,17.37,17.37,17.33,17.37,2200.0,17.37,17.37,17.33,17.37,2200.0
2008-07-29 09:30:00,17.2,17.2,17.01,17.08,565300.0,17.2,17.2,17.01,17.08,565300.0
2008-07-29 10:00:00,17.07,17.11,16.89,17.11,524700.0,17.07,17.11,16.89,17.11,524700.0
2008-07-29 10:30:00,17.12,17.14,16.97,17.01,357300.0,17.12,17.14,16.97,17.01,357300.0
2008-07-29 11:00:00,17.02,17.08,17.01,17.06,120200.0,17.02,17.08,17.01,17.06,120200.0
2008-07-29 11:30:00,17.05,17.07,17.0,17.03,144900.0,17.05,17.07,17.0,17.03,144900.0
2008-07-29 12:00:00,17.01,17.06,16.95,17.06,213300.0,17.01,17.06,16.95,17.06,213300.0
2008-07-29 12:30:00,17.03,17.15,17.02,17.11,152300.0,17.03,17.15,17.02,17.11,152300.0
2008-07-29 13:00:00,17.12,17.19,17.09,17.15,143900.0,17.12,17.19,17.09,17.15,143900.0
2008-07-29 13:30:00,17.16,17.17,17.09,17.09,125300.0,17.16,17.17,17.09,17.09,125300.0
2008-07-29 14:00:00,17.11,17.17,17.09,17.15,187800.0,17.11,17.17,17.09,17.15,187800.0
2008-07-29 14:30:00,17.15,17.2,17.15,17.18,84900.0,17.15,17.2,17.15,17.18,84900.0
2008-07-29 15:00:00,17.17,17.21,17.17,17.19,75500.0,17.17,17.21,17.17,17.19,75500.0
2008-07-29 15:30:00,17.18,17.19,17.15,17.19,140300.0,17.18,17.19,17.15,17.19,140300.0
2008-07-29 16:00:00,17.18,17.18,17.18,17.18,100.0,17.18,17.18,17.18,17.18,100.0
2008-07-30 09:30:00,16.82,16.83,16.63,16.72,1236600.0,16.82,16.83,16.63,16.72,1236600.0
2008-07-30 10:00:00,16.73,16.79,16.69,16.74,440700.0,16.73,16.79,16.69,16.74,440700.0
2008-07-30 10:30:00,16.73,16.93,16.68,16.91,579500.0,16.73,16.93,16.68,16.91,579500.0
2008-07-30 11:00:00,16.9,17.0,16.85,16.97,415600.0,16.9,17.0,16.85,16.97,415600.0
2008-07-30 11:30:00,16.97,16.97,16.88,16.92,325300.0,16.97,16.97,16.88,16.92,325300.0
2008-07-30 12:00:00,16.9,17.06,16.9,17.02,402700.0,16.9,17.06,16.9,17.02,402700.0
2008-07-30 12:30:00,17.03,17.16,17.02,17.12,221900.0,17.03,17.16,17.02,17.12,221900.0
2008-07-30 13:00:00,17.12,17.25,17.1,17.19,294500.0,17.12,17.25,17.1,17.19,294500.0
2008-07-30 13:30:00,17.19,17.34,17.19,17.31,180900.0,17.19,17.34,17.19,17.31,180900.0
2008-07-30 14:00:00,17.31,17.35,17.26,17.3,259300.0,17.31,17.35,17.26,17.3,259300.0
2008-07-30 14:30:00,17.32,17.39,17.3,17.38,314400.0,17.32,17.39,17.3,17.38,314400.0
2008-07-30 15:00:00,17.39,17.42,17.38,17.4,159900.0,17.39,17.42,17.38,17.4,159900.0
2008-07-30 15:30:00,17.4,17.4,17.34,17.36,191400.0,17.4,17.4,17.34,17.36,191400.0
2008-07-30 16:00:00,17.36,17.36,17.36,17.36,1200.0,17.36,17.36,17.36,17.36,1200.0
2008-07-31 09:30:00,17.66,17.68,17.47,17.56,479000.0,17.66,17.68,17.47,17.56,479000.0
2008-07-31 10:00:00,17.58,17.59,17.43,17.5,205400.0,17.58,17.59,17.43,17.5,205400.0
2008-07-31 10:30:00,17.51,17.59,17.44,17.45,196700.0,17.51,17.59,17.44,17.45,196700.0
2008-07-31 11:00:00,17.45,17.5,17.43,17.48,137900.0,17.45,17.5,17.43,17.48,137900.0
2008-07-31 11:30:00,17.48,17.52,17.43,17.51,197900.0,17.48,17.52,17.43,17.51,197900.0
2008-07-31 12:00:00,17.51,17.53,17.47,17.53,154600.0,17.51,17.53,17.47,17.53,154600.0
2008-07-31 12:30:00,17.52,17.56,17.52,17.55,100600.0,17.52,17.56,17.52,17.55,100600.0
2008-07-31 13:00:00,17.55,17.6,17.47,17.54,93800.0,17.55,17.6,17.47,17.54,93800.0
2008-07-31 13:30:00,17.54,17.56,17.53,17.55,55700.0,17.54,17.56,17.53,17.55,55700.0
2008-07-31 14:00:00,17.55,17.56,17.5,17.54,160500.0,17.55,17.56,17.5,17.54,160500.0
2008-07-31 14:30:00,17.54,17.55,17.5,17.55,151600.0,17.54,17.55,17.5,17.55,151600.0
2008-07-31 15:00:00,17.53,17.58,17.52,17.57,74700.0,17.53,17.58,17.52,17.57,74700.0
2008-07-31 15:30:00,17.57,17.58,17.51,17.53,180300.0,17.57,17.58,17.51,17.53,180300.0
2008-07-31 16:00:00,17.52,17.55,17.52,17.52,1500.0,17.52,17.55,17.52,17.52,1500.0
2008-08-01 09:30:00,17.26,17.38,17.2,17.37,254200.0,17.26,17.38,17.2,17.37,254200.0
2008-08-01 10:00:00,17.36,17.55,17.35,17.52,298100.0,17.36,17.55,17.35,17.52,298100.0
2008-08-01 10:30:00,17.51,17.53,17.43,17.44,178900.0,17.51,17.53,17.43,17.44,178900.0
2008-08-01 11:00:00,17.44,17.51,17.39,17.4,102000.0,17.44,17.51,17.39,17.4,102000.0
2008-08-01 11:30:00,17.4,17.45,17.36,17.38,326800.0,17.4,17.45,17.36,17.38,326800.0
2008-08-01 12:00:00,17.39,17.5,17.39,17.44,76700.0,17.39,17.5,17.39,17.44,76700.0
2008-08-01 12:30:00,17.43,17.46,17.37,17.39,139800.0,17.43,17.46,17.37,17.39,139800.0
2008-08-01 13:00:00,17.39,17.4,17.31,17.32,141400.0,17.39,17.4,17.31,17.32,141400.0
2008-08-01 13:30:00,17.33,17.35,17.3,17.33,198000.0,17.33,17.35,17.3,17.33,198000.0
2008-08-01 14:00:00,17.32,17.34,17.3,17.3,84000.0,17.32,17.34,17.3,17.3,84000.0
2008-08-01 14:30:00,17.32,17.32,17.28,17.28,84300.0,17.32,17.32,17.28,17.28,84300.0
2008-08-01 15:00:00,17.29,17.29,17.25,17.25,98700.0,17.29,17.29,17.25,17.25,98700.0
2008-08-01 15:30:00,17.25,17.29,17.24,17.28,228100.0,17.25,17.29,17.24,17.28,228100.0
2008-08-01 16:00:00,17.28,17.28,17.25,17.25,2700.0,17.28,17.28,17.25,17.25,2700.0
2008-08-04 09:30:00,17.1,17.22,17.08,17.18,408900.0,17.1,17.22,17.08,17.18,408900.0
2008-08-04 10:00:00,17.18,17.26,17.13,17.23,258700.0,17.18,17.26,17.13,17.23,258700.0
2008-08-04 10:30:00,17.24,17.24,17.09,17.13,448000.0,17.24,17.24,17.09,17.13,448000.0
2008-08-04 11:00:00,17.13,17.16,17.0,17.0,285600.0,17.13,17.16,17.0,17.0,285600.0
2008-08-04 11:30:00,16.99,17.0,16.72,16.91,507600.0,16.99,17.0,16.72,16.91,507600.0
2008-08-04 12:00:00,16.92,16.96,16.86,16.94,182000.0,16.92,16.96,16.86,16.94,182000.0
2008-08-04 12:30:00,16.93,16.99,16.91,16.96,575200.0,16.93,16.99,16.91,16.96,575200.0
2008-08-04 13:00:00,16.97,16.97,16.9,16.94,473200.0,16.97,16.97,16.9,16.94,473200.0
2008-08-04 13:30:00,16.94,16.95,16.82,16.84,145300.0,16.94,16.95,16.82,16.84,145300.0
2008-08-04 14:00:00,16.83,16.86,16.78,16.8,375700.0,16.83,16.86,16.78,16.8,375700.0
2008-08-04 14:30:00,16.8,16.81,16.77,16.79,240800.0,16.8,16.81,16.77,16.79,240800.0
2008-08-04 15:00:00,16.79,16.81,16.76,16.77,376000.0,16.79,16.81,16.76,16.77,376000.0
2008-08-04 15:30:00,16.77,16.78,16.71,16.74,512600.0,16.77,16.78,16.71,16.74,512600.0
2008-08-04 16:00:00,16.72,16.72,16.72,16.72,300.0,16.72,16.72,16.72,16.72,300.0
2008-08-05 09:30:00,16.6,16.6,16.43,16.52,3809300.0,16.6,16.6,16.43,16.52,3809300.0
2008-08-05 10:00:00,16.54,16.66,16.5,16.65,679300.0,16.54,16.66,16.5,16.65,679300.0
2008-08-05 10:30:00,16.64,16.67,16.52,16.54,454800.0,16.64,16.67,16.52,16.54,454800.0
2008-08-05 11:00:00,16.53,16.53,16.37,16.41,931100.0,16.53,16.53,16.37,16.41,931100.0
2008-08-05 11:30:00,16.41,16.48,16.36,16.45,479700.0,16.41,16.48,16.36,16.45,479700.0
2008-08-05 12:00:00,16.45,16.51,16.45,16.49,382000.0,16.45,16.51,16.45,16.49,382000.0
2008-08-05 12:30:00,16.47,16.5,16.43,16.43,424600.0,16.47,16.5,16.43,16.43,424600.0
2008-08-05 13:00:00,16.43,16.49,16.34,16.38,372000.0,16.43,16.49,16.34,16.38,372000.0
2008-08-05 13:30:00,16.38,16.43,16.37,16.38,249100.0,16.38,16.43,16.37,16.38,249100.0
2008-08-05 14:00:00,16.39,16.5,16.37,16.37,467500.0,16.39,16.5,16.37,16.37,467500.0
2008-08-05 14:30:00,16.38,16.41,16.25,16.27,1355900.0,16.38,16.41,16.25,16.27,1355900.0
2008-08-05 15:00:00,16.28,16.28,16.21,16.23,486400.0,16.28,16.28,16.21,16.23,486400.0
2008-08-05 15:30:00,16.22,16.24,16.2,16.23,565100.0,16.22,16.24,16.2,16.23,565100.0
2008-08-05 16:00:00,16.22,16.25,16.22,16.25,1000.0,16.22,16.25,16.22,16.25,1000.0
2008-08-06 09:30:00,16.41,16.45,16.34,16.37,616700.0,16.41,16.45,16.34,16.37,616700.0
2008-08-06 10:00:00,16.37,16.45,16.36,16.44,182700.0,16.37,16.45,16.36,16.44,182700.0
2008-08-06 10:30:00,16.44,16.44,16.35,16.41,163700.0,16.44,16.44,16.35,16.41,163700.0
2008-08-06 11:00:00,16.42,16.44,16.25,16.25,211500.0,16.42,16.44,16.25,16.25,211500.0
2008-08-06 11:30:00,16.27,16.33,16.23,16.29,192700.0,16.27,16.33,16.23,16.29,192700.0
2008-08-06 12:00:00,16.28,16.31,16.24,16.27,102800.0,16.28,16.31,16.24,16.27,102800.0
2008-08-06 12:30:00,16.29,16.37,16.28,16.34,105600.0,16.29,16.37,16.28,16.34,105600.0
2008-08-06 13:00:00,16.35,16.38,16.28,16.29,80300.0,16.35,16.38,16.28,16.29,80300.0
2008-08-06 13:30:00,16.29,16.35,16.28,16.35,99700.0,16.29,16.35,16.28,16.35,99700.0
2008-08-06 14:00:00,16.35,16.36,16.32,16.36,152900.0,16.35,16.36,16.32,16.36,152900.0
2008-08-06 14:30:00,16.36,16.38,16.34,16.37,71300.0,16.36,16.38,16.34,16.37,71300.0
2008-08-06 15:00:00,16.38,16.39,16.34,16.37,71100.0,16.38,16.39,16.34,16.37,71100.0
2008-08-06 15:30:00,16.35,16.38,16.34,16.37,166000.0,16.35,16.38,16.34,16.37,166000.0
2008-08-06 16:00:00,16.38,16.38,16.34,16.38,5300.0,16.38,16.38,16.34,16.38,5300.0
2008-08-07 09:30:00,16.4,16.41,16.29,16.29,283900.0,16.4,16.41,16.29,16.29,283900.0
2008-08-07 10:00:00,16.29,16.29,15.99,16.11,942500.0,16.29,16.29,15.99,16.11,942500.0
2008-08-07 10:30:00,16.11,16.26,16.09,16.13,289700.0,16.11,16.26,16.09,16.13,289700.0
2008-08-07 11:00:00,16.1,16.2,16.1,16.14,186000.0,16.1,16.2,16.1,16.14,186000.0
2008-08-07 11:30:00,16.15,16.18,16.03,16.08,354900.0,16.15,16.18,16.03,16.08,354900.0
2008-08-07 12:00:00,16.07,16.16,16.07,16.11,147500.0,16.07,16.16,16.07,16.11,147500.0
2008-08-07 12:30:00,16.1,16.13,16.06,16.11,87100.0,16.1,16.13,16.06,16.11,87100.0
2008-08-07 13:00:00,16.11,16.13,16.07,16.07,76700.0,16.11,16.13,16.07,16.07,76700.0
2008-08-07 13:30:00,16.08,16.09,15.86,15.99,458100.0,16.08,16.09,15.86,15.99,458100.0
2008-08-07 14:00:00,16.01,16.02,15.97,16.0,143700.0,16.01,16.02,15.97,16.0,143700.0
2008-08-07 14:30:00,16.0,16.03,15.99,16.0,532500.0,16.0,16.03,15.99,16.0,532500.0
2008-08-07 15:00:00,16.0,16.02,15.96,16.02,177900.0,16.0,16.02,15.96,16.02,177900.0
2008-08-07 15:30:00,16.02,16.1,16.02,16.07,627000.0,16.02,16.1,16.02,16.07,627000.0
2008-08-07 16:00:00,16.07,16.07,16.05,16.05,1100.0,16.07,16.07,16.05,16.05,1100.0
2008-08-08 09:30:00,15.37,15.46,15.18,15.31,2135200.0,15.37,15.46,15.18,15.31,2135200.0
2008-08-08 10:00:00,15.31,15.4,15.18,15.39,503100.0,15.31,15.4,15.18,15.39,503100.0
2008-08-08 10:30:00,15.38,15.4,15.21,15.21,622200.0,15.38,15.4,15.21,15.21,622200.0
2008-08-08 11:00:00,15.21,15.3,15.15,15.18,1091400.0,15.21,15.3,15.15,15.18,1091400.0
2008-08-08 11:30:00,15.19,15.28,15.17,15.28,419700.0,15.19,15.28,15.17,15.28,419700.0
2008-08-08 12:00:00,15.27,15.29,15.1,15.16,609000.0,15.27,15.29,15.1,15.16,609000.0
2008-08-08 12:30:00,15.15,15.22,15.12,15.22,358100.0,15.15,15.22,15.12,15.22,358100.0
2008-08-08 13:00:00,15.22,15.24,15.13,15.16,383100.0,15.22,15.24,15.13,15.16,383100.0
2008-08-08 13:30:00,15.15,15.21,15.15,15.21,398500.0,15.15,15.21,15.15,15.21,398500.0
2008-08-08 14:00:00,15.2,15.21,15.15,15.17,322100.0,15.2,15.21,15.15,15.17,322100.0
2008-08-08 14:30:00,15.18,15.18,15.08,15.12,516800.0,15.18,15.18,15.08,15.12,516800.0
2008-08-08 15:00:00,15.12,15.18,15.09,15.14,252800.0,15.12,15.18,15.09,15.14,252800.0
2008-08-08 15:30:00,15.15,15.19,15.11,15.19,316600.0,15.15,15.19,15.11,15.19,316600.0
2008-08-08 16:00:00,15.16,15.19,15.16,15.18,19300.0,15.16,15.19,15.16,15.18,19300.0
2008-08-11 09:30:00,15.19,15.2,15.07,15.12,623300.0,15.19,15.2,15.07,15.12,623300.0
2008-08-11 10:00:00,15.12,15.19,15.09,15.17,429100.0,15.12,15.19,15.09,15.17,429100.0
2008-08-11 10:30:00,15.18,15.24,15.14,15.16,464800.0,15.18,15.24,15.14,15.16,464800.0
2008-08-11 11:00:00,15.17,15.18,15.07,15.08,528600.0,15.17,15.18,15.07,15.08,528600.0
2008-08-11 11:30:00,15.08,15.1,14.57,14.69,1770000.0,15.08,15.1,14.57,14.69,1770000.0
2008-08-11 12:00:00,14.7,14.72,14.44,14.53,978100.0,14.7,14.72,14.44,14.53,978100.0
2008-08-11 12:30:00,14.54,14.57,14.36,14.45,983900.0,14.54,14.57,14.36,14.45,983900.0
2008-08-11 13:00:00,14.47,14.56,14.45,14.46,485400.0,14.47,14.56,14.45,14.46,485400.0
2008-08-11 13:30:00,14.47,14.52,14.36,14.39,1069800.0,14.47,14.52,14.36,14.39,1069800.0
2008-08-11 14:00:00,14.39,14.46,14.39,14.44,721700.0,14.39,14.46,14.39,14.44,721700.0
2008-08-11 14:30:00,14.44,14.57,14.44,14.54,406700.0,14.44,14.57,14.44,14.54,406700.0
2008-08-11 15:00:00,14.54,14.54,14.47,14.48,293700.0,14.54,14.54,14.47,14.48,293700.0
2008-08-11 15:30:00,14.48,14.51,14.41,14.45,363900.0,14.48,14.51,14.41,14.45,363900.0
2008-08-11 16:00:00,14.45,14.5,14.4,14.48,12800.0,14.45,14.5,14.4,14.48,12800.0
2008-08-12 09:30:00,14.48,14.57,14.4,14.49,821900.0,14.48,14.57,14.4,14.49,821900.0
2008-08-12 10:00:00,14.48,14.58,14.39,14.47,652200.0,14.48,14.58,14.39,14.47,652200.0
2008-08-12 10:30:00,14.47,14.58,14.41,14.47,383400.0,14.47,14.58,14.41,14.47,383400.0
2008-08-12 11:00:00,14.46,14.49,14.36,14.36,382300.0,14.46,14.49,14.36,14.36,382300.0
2008-08-12 11:30:00,14.37,14.48,14.33,14.47,395500.0,14.37,14.48,14.33,14.47,395500.0
2008-08-12 12:00:00,14.47,14.6,14.46,14.49,533200.0,14.47,14.6,14.46,14.49,533200.0
2008-08-12 12:30:00,14.5,14.53,14.28,14.28,236600.0,14.5,14.53,14.28,14.28,236600.0
2008-08-12 13:00:00,14.3,14.43,14.25,14.32,589500.0,14.3,14.43,14.25,14.32,589500.0
2008-08-12 13:30:00,14.33,14.42,14.33,14.42,251800.0,14.33,14.42,14.33,14.42,251800.0
2008-08-12 14:00:00,14.42,14.44,14.4,14.42,150600.0,14.42,14.44,14.4,14.42,150600.0
2008-08-12 14:30:00,14.42,14.43,14.4,14.41,170500.0,14.42,14.43,14.4,14.41,170500.0
2008-08-12 15:00:00,14.41,14.49,14.41,14.49,404800.0,14.41,14.49,14.41,14.49,404800.0
2008-08-12 15:30:00,14.49,14.49,14.39,14.46,284300.0,14.49,14.49,14.39,14.46,284300.0
2008-08-12 16:00:00,14.4,14.46,14.4,14.46,3300.0,14.4,14.46,14.4,14.46,3300.0
2008-08-13 09:30:00,14.35,14.49,14.32,14.39,831500.0,14.35,14.49,14.32,14.39,831500.0
2008-08-13 10:00:00,14.4,14.4,14.3,14.38,470600.0,14.4,14.4,14.3,14.38,470600.0
2008-08-13 10:30:00,14.37,14.51,14.37,14.4,1053800.0,14.37,14.51,14.37,14.4,1053800.0
2008-08-13 11:00:00,14.39,14.52,14.37,14.49,775800.0,14.39,14.52,14.37,14.49,775800.0
2008-08-13 11:30:00,14.49,14.7,14.49,14.65,647400.0,14.49,14.7,14.49,14.65,647400.0
2008-08-13 12:00:00,14.65,14.7,14.61,14.62,342900.0,14.65,14.7,14.61,14.62,342900.0
2008-08-13 12:30:00,14.63,14.7,14.54,14.69,473500.0,14.63,14.7,14.54,14.69,473500.0
2008-08-13 13:00:00,14.68,14.77,14.66,14.67,768900.0,14.68,14.77,14.66,14.67,768900.0
2008-08-13 13:30:00,14.67,14.75,14.64,14.73,476700.0,14.67,14.75,14.64,14.73,476700.0
2008-08-13 14:00:00,14.73,14.73,14.68,14.72,376800.0,14.73,14.73,14.68,14.72,376800.0
2008-08-13 14:30:00,14.72,14.72,14.66,14.69,252300.0,14.72,14.72,14.66,14.69,252300.0
2008-08-13 15:00:00,14.7,14.75,14.68,14.74,192200.0,14.7,14.75,14.68,14.74,192200.0
2008-08-13 15:30:00,14.74,14.76,14.72,14.73,429300.0,14.74,14.76,14.72,14.73,429300.0
2008-08-13 16:00:00,14.73,14.79,14.72,14.75,1700.0,14.73,14.79,14.72,14.75,1700.0
2008-08-14 09:30:00,14.36,14.36,14.11,14.3,1165700.0,14.36,14.36,14.11,14.3,1165700.0
2008-08-14 10:00:00,14.31,14.37,14.23,14.35,469900.0,14.31,14.37,14.23,14.35,469900.0
2008-08-14 10:30:00,14.34,14.41,14.25,14.34,421400.0,14.34,14.41,14.25,14.34,421400.0
2008-08-14 11:00:00,14.33,14.34,14.15,14.23,555800.0,14.33,14.34,14.15,14.23,555800.0
2008-08-14 11:30:00,14.23,14.25,14.15,14.15,279400.0,14.23,14.25,14.15,14.15,279400.0
2008-08-14 12:00:00,14.16,14.21,13.97,14.07,1006100.0,14.16,14.21,13.97,14.07,1006100.0
2008-08-14 12:30:00,14.08,14.16,13.98,14.13,466800.0,14.08,14.16,13.98,14.13,466800.0
2008-08-14 13:00:00,14.13,14.15,14.05,14.08,172200.0,14.13,14.15,14.05,14.08,172200.0
2008-08-14 13:30:00,14.09,14.19,14.08,14.17,190400.0,14.09,14.19,14.08,14.17,190400.0
2008-08-14 14:00:00,14.17,14.17,14.13,14.13,270200.0,14.17,14.17,14.13,14.13,270200.0
2008-08-14 14:30:00,14.13,14.15,14.1,14.1,266700.0,14.13,14.15,14.1,14.1,266700.0
2008-08-14 15:00:00,14.1,14.12,14.0,14.01,338400.0,14.1,14.12,14.0,14.01,338400.0
2008-08-14 15:30:00,14.01,14.04,14.0,14.03,344000.0,14.01,14.04,14.0,14.03,344000.0
2008-08-14 16:00:00,14.03,14.06,14.02,14.04,2100.0,14.03,14.06,14.02,14.04,2100.0
2008-08-15 09:30:00,13.02,13.13,12.92,13.0,3150700.0,13.02,13.13,12.92,13.0,3150700.0
2008-08-15 10:00:00,13.0,13.16,12.91,13.13,2247100.0,13.0,13.16,12.91,13.13,2247100.0
2008-08-15 10:30:00,13.14,13.15,12.61,12.66,1920600.0,13.14,13.15,12.61,12.66,1920600.0
2008-08-15 11:00:00,12.66,12.85,12.66,12.81,1663700.0,12.66,12.85,12.66,12.81,1663700.0
2008-08-15 11:30:00,12.81,13.1,12.78,13.0,1308800.0,12.81,13.1,12.78,13.0,1308800.0
2008-08-15 12:00:00,12.99,13.06,12.9,12.94,868800.0,12.99,13.06,12.9,12.94,868800.0
2008-08-15 12:30:00,12.93,12.94,12.69,12.76,1478100.0,12.93,12.94,12.69,12.76,1478100.0
2008-08-15 13:00:00,12.75,12.82,12.7,12.73,1054800.0,12.75,12.82,12.7,12.73,1054800.0
2008-08-15 13:30:00,12.74,12.74,12.66,12.71,809300.0,12.74,12.74,12.66,12.71,809300.0
2008-08-15 14:00:00,12.71,12.77,12.69,12.77,1259200.0,12.71,12.77,12.69,12.77,1259200.0
2008-08-15 14:30:00,12.77,12.78,12.67,12.69,818500.0,12.77,12.78,12.67,12.69,818500.0
2008-08-15 15:00:00,12.69,12.71,12.61,12.65,1206000.0,12.69,12.71,12.61,12.65,1206000.0
2008-08-15 15:30:00,12.65,12.71,12.64,12.69,1659800.0,12.65,12.71,12.64,12.69,1659800.0
2008-08-15 16:00:00,12.67,12.7,12.62,12.7,54200.0,12.67,12.7,12.62,12.7,54200.0
2008-08-18 09:30:00,12.95,13.12,12.92,13.01,2105500.0,12.95,13.12,12.92,13.01,2105500.0
2008-08-18 10:00:00,13.01,13.12,12.99,13.0,636300.0,13.01,13.12,12.99,13.0,636300.0
2008-08-18 10:30:00,13.0,13.09,12.95,13.0,788500.0,13.0,13.09,12.95,13.0,788500.0
2008-08-18 11:00:00,13.01,13.1,12.92,13.06,556400.0,13.01,13.1,12.92,13.06,556400.0
2008-08-18 11:30:00,13.07,13.13,13.02,13.12,739200.0,13.07,13.13,13.02,13.12,739200.0
2008-08-18 12:00:00,13.12,13.12,12.96,12.98,669500.0,13.12,13.12,12.96,12.98,669500.0
2008-08-18 12:30:00,12.98,13.11,12.97,13.1,499800.0,12.98,13.11,12.97,13.1,499800.0
2008-08-18 13:00:00,13.09,13.09,12.99,13.02,664800.0,13.09,13.09,12.99,13.02,664800.0
2008-08-18 13:30:00,13.03,13.06,13.02,13.05,251000.0,13.03,13.06,13.02,13.05,251000.0
2008-08-18 14:00:00,13.05,13.06,12.99,13.01,480800.0,13.05,13.06,12.99,13.01,480800.0
2008-08-18 14:30:00,13.01,13.02,12.99,13.0,290900.0,13.01,13.02,12.99,13.0,290900.0
2008-08-18 15:00:00,13.0,13.01,12.99,13.0,381100.0,13.0,13.01,12.99,13.0,381100.0
2008-08-18 15:30:00,13.01,13.03,12.92,12.94,739100.0,13.01,13.03,12.92,12.94,739100.0
2008-08-18 16:00:00,12.94,12.96,12.93,12.93,9600.0,12.94,12.96,12.93,12.93,9600.0
2008-08-19 09:30:00,12.76,12.83,12.68,12.74,1662600.0,12.76,12.83,12.68,12.74,1662600.0
2008-08-19 10:00:00,12.74,12.81,12.69,12.8,1041500.0,12.74,12.81,12.69,12.8,1041500.0
2008-08-19 10:30:00,12.8,12.92,12.78,12.9,1464700.0,12.8,12.92,12.78,12.9,1464700.0
2008-08-19 11:00:00,12.9,13.08,12.86,13.01,1662600.0,12.9,13.08,12.86,13.01,1662600.0
2008-08-19 11:30:00,13.01,13.2,13.0,13.17,2133200.0,13.01,13.2,13.0,13.17,2133200.0
2008-08-19 12:00:00,13.18,13.24,13.06,13.14,1281800.0,13.18,13.24,13.06,13.14,1281800.0
2008-08-19 12:30:00,13.14,13.15,13.0,13.04,1027400.0,13.14,13.15,13.0,13.04,1027400.0
2008-08-19 13:00:00,13.04,13.09,12.96,13.01,591600.0,13.04,13.09,12.96,13.01,591600.0
2008-08-19 13:30:00,13.01,13.07,12.97,13.05,290400.0,13.01,13.07,12.97,13.05,290400.0
2008-08-19 14:00:00,13.07,13.08,13.0,13.04,275200.0,13.07,13.08,13.0,13.04,275200.0
2008-08-19 14:30:00,13.04,13.05,13.01,13.05,237800.0,13.04,13.05,13.01,13.05,237800.0
2008-08-19 15:00:00,13.05,13.07,13.03,13.06,393100.0,13.05,13.07,13.03,13.06,393100.0
2008-08-19 15:30:00,13.07,13.19,13.06,13.12,664600.0,13.07,13.19,13.06,13.12,664600.0
2008-08-19 16:00:00,13.12,13.14,13.07,13.09,17000.0,13.12,13.14,13.07,13.09,17000.0
2008-08-20 09:30:00,13.07,13.16,12.96,13.01,1127500.0,13.07,13.16,12.96,13.01,1127500.0
2008-08-20 10:00:00,13.01,13.1,13.0,13.1,473100.0,13.01,13.1,13.0,13.1,473100.0
2008-08-20 10:30:00,13.1,13.13,12.71,12.73,1503300.0,13.1,13.13,12.71,12.73,1503300.0
2008-08-20 11:00:00,12.73,12.83,12.67,12.74,1086400.0,12.73,12.83,12.67,12.74,1086400.0
2008-08-20 11:30:00,12.75,12.91,12.73,12.9,540200.0,12.75,12.91,12.73,12.9,540200.0
2008-08-20 12:00:00,12.89,12.96,12.85,12.86,333000.0,12.89,12.96,12.85,12.86,333000.0
2008-08-20 12:30:00,12.86,12.89,12.8,12.85,323300.0,12.86,12.89,12.8,12.85,323300.0
2008-08-20 13:00:00,12.85,12.94,12.8,12.91,242100.0,12.85,12.94,12.8,12.91,242100.0
2008-08-20 13:30:00,12.9,12.98,12.85,12.93,219700.0,12.9,12.98,12.85,12.93,219700.0
2008-08-20 14:00:00,12.94,13.08,12.92,13.06,428500.0,12.94,13.08,12.92,13.06,428500.0
2008-08-20 14:30:00,13.06,13.08,13.04,13.06,362300.0,13.06,13.08,13.04,13.06,362300.0
2008-08-20 15:00:00,13.05,13.07,13.04,13.07,175000.0,13.05,13.07,13.04,13.07,175000.0
2008-08-20 15:30:00,13.06,13.14,13.06,13.14,342000.0,13.06,13.14,13.06,13.14,342000.0
2008-08-20 16:00:00,13.14,13.18,13.11,13.12,43900.0,13.14,13.18,13.11,13.12,43900.0
2008-08-21 09:30:00,13.58,13.59,13.41,13.43,1872600.0,13.58,13.59,13.41,13.43,1872600.0
2008-08-21 10:00:00,13.43,13.56,13.42,13.54,704100.0,13.43,13.56,13.42,13.54,704100.0
2008-08-21 10:30:00,13.55,13.75,13.55,13.7,1141300.0,13.55,13.75,13.55,13.7,1141300.0
2008-08-21 11:00:00,13.7,13.73,13.62,13.63,500900.0,13.7,13.73,13.62,13.63,500900.0
2008-08-21 11:30:00,13.64,13.67,13.6,13.67,465100.0,13.64,13.67,13.6,13.67,465100.0
2008-08-21 12:00:00,13.66,13.69,13.59,13.63,409000.0,13.66,13.69,13.59,13.63,409000.0
2008-08-21 12:30:00,13.63,13.65,13.57,13.62,381900.0,13.63,13.65,13.57,13.62,381900.0
2008-08-21 13:00:00,13.62,13.65,13.59,13.63,441000.0,13.62,13.65,13.59,13.63,441000.0
2008-08-21 13:30:00,13.63,13.69,13.62,13.67,342900.0,13.63,13.69,13.62,13.67,342900.0
2008-08-21 14:00:00,13.67,13.68,13.6,13.64,285700.0,13.67,13.68,13.6,13.64,285700.0
2008-08-21 14:30:00,13.64,13.66,13.63,13.66,257400.0,13.64,13.66,13.63,13.66,257400.0
2008-08-21 15:00:00,13.67,13.7,13.66,13.7,255200.0,13.67,13.7,13.66,13.7,255200.0
2008-08-21 15:30:00,13.7,13.74,13.68,13.73,576200.0,13.7,13.74,13.68,13.73,576200.0
2008-08-21 16:00:00,13.73,13.74,13.67,13.71,27400.0,13.73,13.74,13.67,13.71,27400.0
2008-08-22 09:30:00,13.35,13.35,13.19,13.23,893900.0,13.35,13.35,13.19,13.23,893900.0
2008-08-22 10:00:00,13.23,13.32,13.18,13.32,346400.0,13.23,13.32,13.18,13.32,346400.0
2008-08-22 10:30:00,13.33,13.33,13.22,13.26,218400.0,13.33,13.33,13.22,13.26,218400.0
2008-08-22 11:00:00,13.27,13.34,13.23,13.25,370700.0,13.27,13.34,13.23,13.25,370700.0
2008-08-22 11:30:00,13.26,13.36,13.23,13.35,438800.0,13.26,13.36,13.23,13.35,438800.0
2008-08-22 12:00:00,13.35,13.42,13.34,13.4,443500.0,13.35,13.42,13.34,13.4,443500.0
2008-08-22 12:30:00,13.39,13.53,13.39,13.44,409200.0,13.39,13.53,13.39,13.44,409200.0
2008-08-22 13:00:00,13.43,13.43,13.32,13.39,257400.0,13.43,13.43,13.32,13.39,257400.0
2008-08-22 13:30:00,13.39,13.44,13.32,13.32,436700.0,13.39,13.44,13.32,13.32,436700.0
2008-08-22 14:00:00,13.33,13.36,13.3,13.3,354100.0,13.33,13.36,13.3,13.3,354100.0
2008-08-22 14:30:00,13.3,13.31,13.17,13.23,565500.0,13.3,13.31,13.17,13.23,565500.0
2008-08-22 15:00:00,13.23,13.29,13.19,13.24,157300.0,13.23,13.29,13.19,13.24,157300.0
2008-08-22 15:30:00,13.24,13.25,13.09,13.21,337600.0,13.24,13.25,13.09,13.21,337600.0
2008-08-22 16:00:00,13.21,13.26,13.21,13.24,7700.0,13.21,13.26,13.21,13.24,7700.0
2008-08-25 09:30:00,13.37,13.43,13.31,13.35,619900.0,13.37,13.43,13.31,13.35,619900.0
2008-08-25 10:00:00,13.37,13.38,13.21,13.21,497100.0,13.37,13.38,13.21,13.21,497100.0
2008-08-25 10:30:00,13.21,13.28,13.18,13.22,391700.0,13.21,13.28,13.18,13.22,391700.0
2008-08-25 11:00:00,13.21,13.28,13.2,13.26,164400.0,13.21,13.28,13.2,13.26,164400.0
2008-08-25 11:30:00,13.25,13.33,13.2,13.31,189400.0,13.25,13.33,13.2,13.31,189400.0
2008-08-25 12:00:00,13.31,13.34,13.29,13.32,111400.0,13.31,13.34,13.29,13.32,111400.0
2008-08-25 12:30:00,13.31,13.31,13.21,13.23,169800.0,13.31,13.31,13.21,13.23,169800.0
2008-08-25 13:00:00,13.22,13.3,13.19,13.24,213900.0,13.22,13.3,13.19,13.24,213900.0
2008-08-25 13:30:00,13.25,13.27,13.22,13.25,72200.0,13.25,13.27,13.22,13.25,72200.0
2008-08-25 14:00:00,13.25,13.28,13.23,13.24,135100.0,13.25,13.28,13.23,13.24,135100.0
2008-08-25 14:30:00,13.25,13.29,13.25,13.26,115100.0,13.25,13.29,13.25,13.26,115100.0
2008-08-25 15:00:00,13.26,13.31,13.26,13.28,325400.0,13.26,13.31,13.26,13.28,325400.0
2008-08-25 15:30:00,13.28,13.33,13.27,13.33,400700.0,13.28,13.33,13.27,13.33,400700.0
2008-08-25 16:00:00,13.33,13.37,13.25,13.37,15200.0,13.33,13.37,13.25,13.37,15200.0
2008-08-26 09:30:00,13.32,13.52,13.32,13.47,681800.0,13.32,13.52,13.32,13.47,681800.0
2008-08-26 10:00:00,13.46,13.59,13.4,13.5,487900.0,13.46,13.59,13.4,13.5,487900.0
2008-08-26 10:30:00,13.49,13.57,13.43,13.51,263600.0,13.49,13.57,13.43,13.51,263600.0
2008-08-26 11:00:00,13.51,13.56,13.47,13.55,218000.0,13.51,13.56,13.47,13.55,218000.0
2008-08-26 11:30:00,13.55,13.56,13.42,13.46,262400.0,13.55,13.56,13.42,13.46,262400.0
2008-08-26 12:00:00,13.47,13.5,13.39,13.49,127200.0,13.47,13.5,13.39,13.49,127200.0
2008-08-26 12:30:00,13.48,13.48,13.36,13.4,294300.0,13.48,13.48,13.36,13.4,294300.0
2008-08-26 13:00:00,13.4,13.46,13.38,13.44,188500.0,13.4,13.46,13.38,13.44,188500.0
2008-08-26 13:30:00,13.44,13.49,13.44,13.49,131600.0,13.44,13.49,13.44,13.49,131600.0
2008-08-26 14:00:00,13.48,13.5,13.42,13.48,125300.0,13.48,13.5,13.42,13.48,125300.0
2008-08-26 14:30:00,13.47,13.48,13.44,13.47,91700.0,13.47,13.48,13.44,13.47,91700.0
2008-08-26 15:00:00,13.47,13.47,13.43,13.45,66100.0,13.47,13.47,13.43,13.45,66100.0
2008-08-26 15:30:00,13.45,13.48,13.45,13.48,175700.0,13.45,13.48,13.45,13.48,175700.0
2008-08-26 16:00:00,13.48,13.49,13.45,13.48,14700.0,13.48,13.49,13.45,13.48,14700.0
2008-08-27 09:30:00,13.43,13.46,13.4,13.4,675800.0,13.43,13.46,13.4,13.4,675800.0
2008-08-27 10:00:00,13.41,13.43,13.31,13.36,385600.0,13.41,13.43,13.31,13.36,385600.0
2008-08-27 10:30:00,13.36,13.46,13.32,13.42,284700.0,13.36,13.46,13.32,13.42,284700.0
2008-08-27 11:00:00,13.42,13.45,13.39,13.39,285000.0,13.42,13.45,13.39,13.39,285000.0
2008-08-27 11:30:00,13.4,13.49,13.37,13.44,243400.0,13.4,13.49,13.37,13.44,243400.0
2008-08-27 12:00:00,13.47,13.5,13.43,13.45,170700.0,13.47,13.5,13.43,13.45,170700.0
2008-08-27 12:30:00,13.45,13.49,13.37,13.38,258000.0,13.45,13.49,13.37,13.38,258000.0
2008-08-27 13:00:00,13.38,13.42,13.35,13.39,137500.0,13.38,13.42,13.35,13.39,137500.0
2008-08-27 13:30:00,13.39,13.4,13.35,13.36,167900.0,13.39,13.4,13.35,13.36,167900.0
2008-08-27 14:00:00,13.36,13.39,13.35,13.36,66200.0,13.36,13.39,13.35,13.36,66200.0
2008-08-27 14:30:00,13.37,13.38,13.35,13.38,112900.0,13.37,13.38,13.35,13.38,112900.0
2008-08-27 15:00:00,13.37,13.39,13.33,13.38,141500.0,13.37,13.39,13.33,13.38,141500.0
2008-08-27 15:30:00,13.37,13.39,13.35,13.35,138900.0,13.37,13.39,13.35,13.35,138900.0
2008-08-27 16:00:00,13.35,13.35,13.28,13.35,19300.0,13.35,13.35,13.28,13.35,19300.0
2008-08-28 09:30:00,13.79,13.8,13.64,13.66,470900.0,13.79,13.8,13.64,13.66,470900.0
2008-08-28 10:00:00,13.66,13.76,13.64,13.74,366400.0,13.66,13.76,13.64,13.74,366400.0
2008-08-28 10:30:00,13.73,13.74,13.59,13.62,432800.0,13.73,13.74,13.59,13.62,432800.0
2008-08-28 11:00:00,13.62,13.67,13.51,13.58,279500.0,13.62,13.67,13.51,13.58,279500.0
2008-08-28 11:30:00,13.58,13.59,13.35,13.39,377000.0,13.58,13.59,13.35,13.39,377000.0
2008-08-28 12:00:00,13.39,13.47,13.39,13.46,316000.0,13.39,13.47,13.39,13.46,316000.0
2008-08-28 12:30:00,13.46,13.53,13.46,13.52,261800.0,13.46,13.53,13.46,13.52,261800.0
2008-08-28 13:00:00,13.53,13.54,13.42,13.51,173500.0,13.53,13.54,13.42,13.51,173500.0
2008-08-28 13:30:00,13.51,13.54,13.48,13.5,90400.0,13.51,13.54,13.48,13.5,90400.0
2008-08-28 14:00:00,13.5,13.54,13.46,13.52,72000.0,13.5,13.54,13.46,13.52,72000.0
2008-08-28 14:30:00,13.52,13.57,13.51,13.53,79800.0,13.52,13.57,13.51,13.53,79800.0
2008-08-28 15:00:00,13.54,13.56,13.52,13.55,80200.0,13.54,13.56,13.52,13.55,80200.0
2008-08-28 15:30:00,13.56,13.58,13.51,13.55,318100.0,13.56,13.58,13.51,13.55,318100.0
2008-08-28 16:00:00,13.55,13.55,13.53,13.53,800.0,13.55,13.55,13.53,13.53,800.0
2008-08-29 09:30:00,13.59,13.64,13.53,13.56,428000.0,13.59,13.64,13.53,13.56,428000.0
2008-08-29 10:00:00,13.55,13.58,13.45,13.56,262100.0,13.55,13.58,13.45,13.56,262100.0
2008-08-29 10:30:00,13.56,13.64,13.52,13.58,201200.0,13.56,13.64,13.52,13.58,201200.0
2008-08-29 11:00:00,13.57,13.58,13.51,13.57,144000.0,13.57,13.58,13.51,13.57,144000.0
2008-08-29 11:30:00,13.57,13.59,13.5,13.57,149900.0,13.57,13.59,13.5,13.57,149900.0
2008-08-29 12:00:00,13.57,13.59,13.54,13.55,89500.0,13.57,13.59,13.54,13.55,89500.0
2008-08-29 12:30:00,13.56,13.57,13.5,13.51,109800.0,13.56,13.57,13.5,13.51,109800.0
2008-08-29 13:00:00,13.51,13.52,13.45,13.49,206000.0,13.51,13.52,13.45,13.49,206000.0
2008-08-29 13:30:00,13.48,13.53,13.42,13.47,456800.0,13.48,13.53,13.42,13.47,456800.0
2008-08-29 14:00:00,13.47,13.49,13.45,13.45,35400.0,13.47,13.49,13.45,13.45,35400.0
2008-08-29 14:30:00,13.46,13.47,13.45,13.46,62400.0,13.46,13.47,13.45,13.46,62400.0
2008-08-29 15:00:00,13.45,13.48,13.45,13.47,43000.0,13.45,13.48,13.45,13.47,43000.0
2008-08-29 15:30:00,13.48,13.48,13.44,13.46,196500.0,13.48,13.48,13.44,13.46,196500.0
2008-08-29 16:00:00,13.47,13.47,13.37,13.46,12500.0,13.47,13.47,13.37,13.46,12500.0
2008-09-02 09:30:00,12.45,12.51,12.34,12.47,2038900.0,12.45,12.51,12.34,12.47,2038900.0
2008-09-02 10:00:00,12.47,12.65,12.45,12.57,782900.0,12.47,12.65,12.45,12.57,782900.0
2008-09-02 10:30:00,12.57,12.7,12.57,12.63,519500.0,12.57,12.7,12.57,12.63,519500.0
2008-09-02 11:00:00,12.63,12.66,12.6,12.63,220800.0,12.63,12.66,12.6,12.63,220800.0
2008-09-02 11:30:00,12.62,12.64,12.57,12.59,352700.0,12.62,12.64,12.57,12.59,352700.0
2008-09-02 12:00:00,12.59,12.78,12.59,12.77,273500.0,12.59,12.78,12.59,12.77,273500.0
2008-09-02 12:30:00,12.77,13.03,12.74,12.96,694300.0,12.77,13.03,12.74,12.96,694300.0
2008-09-02 13:00:00,12.97,13.07,12.91,12.91,285500.0,12.97,13.07,12.91,12.91,285500.0
2008-09-02 13:30:00,12.92,12.99,12.9,12.97,98600.0,12.92,12.99,12.9,12.97,98600.0
2008-09-02 14:00:00,12.98,12.98,12.91,12.94,94100.0,12.98,12.98,12.91,12.94,94100.0
2008-09-02 14:30:00,12.93,12.97,12.92,12.96,45100.0,12.93,12.97,12.92,12.96,45100.0
2008-09-02 15:00:00,12.96,13.0,12.92,12.92,178100.0,12.96,13.0,12.92,12.92,178100.0
2008-09-02 15:30:00,12.93,12.95,12.9,12.94,367300.0,12.93,12.95,12.9,12.94,367300.0
2008-09-02 16:00:00,12.94,12.95,12.94,12.94,300.0,12.94,12.95,12.94,12.94,300.0
2008-09-03 09:30:00,12.75,12.85,12.54,12.78,837100.0,12.75,12.85,12.54,12.78,837100.0
2008-09-03 10:00:00,12.78,12.82,12.68,12.77,366300.0,12.78,12.82,12.68,12.77,366300.0
2008-09-03 10:30:00,12.77,12.77,12.65,12.65,368700.0,12.77,12.77,12.65,12.65,368700.0
2008-09-03 11:00:00,12.65,12.67,12.56,12.6,414900.0,12.65,12.67,12.56,12.6,414900.0
2008-09-03 11:30:00,12.59,12.84,12.58,12.77,674800.0,12.59,12.84,12.58,12.77,674800.0
2008-09-03 12:00:00,12.76,12.81,12.72,12.74,189800.0,12.76,12.81,12.72,12.74,189800.0
2008-09-03 12:30:00,12.75,12.78,12.67,12.77,126200.0,12.75,12.78,12.67,12.77,126200.0
2008-09-03 13:00:00,12.79,12.81,12.71,12.77,156700.0,12.79,12.81,12.71,12.77,156700.0
2008-09-03 13:30:00,12.77,12.81,12.75,12.8,122000.0,12.77,12.81,12.75,12.8,122000.0
2008-09-03 14:00:00,12.81,12.83,12.76,12.77,115200.0,12.81,12.83,12.76,12.77,115200.0
2008-09-03 14:30:00,12.77,12.78,12.73,12.74,105200.0,12.77,12.78,12.73,12.74,105200.0
2008-09-03 15:00:00,12.76,12.77,12.74,12.76,98600.0,12.76,12.77,12.74,12.76,98600.0
2008-09-03 15:30:00,12.76,12.78,12.75,12.75,289800.0,12.76,12.78,12.75,12.75,289800.0
2008-09-03 16:00:00,12.75,12.75,12.75,12.75,4700.0,12.75,12.75,12.75,12.75,4700.0
2008-09-04 09:30:00,12.87,12.91,12.78,12.79,342200.0,12.87,12.91,12.78,12.79,342200.0
2008-09-04 10:00:00,12.8,12.83,12.74,12.79,176600.0,12.8,12.83,12.74,12.79,176600.0
2008-09-04 10:30:00,12.78,12.79,12.59,12.62,532800.0,12.78,12.79,12.59,12.62,532800.0
2008-09-04 11:00:00,12.62,12.85,12.47,12.58,725700.0,12.62,12.85,12.47,12.58,725700.0
2008-09-04 11:30:00,12.57,12.67,12.55,12.63,268400.0,12.57,12.67,12.55,12.63,268400.0
2008-09-04 12:00:00,12.63,12.8,12.61,12.7,357900.0,12.63,12.8,12.61,12.7,357900.0
2008-09-04 12:30:00,12.7,12.73,12.67,12.7,91000.0,12.7,12.73,12.67,12.7,91000.0
2008-09-04 13:00:00,12.69,12.73,12.65,12.7,350500.0,12.69,12.73,12.65,12.7,350500.0
2008-09-04 13:30:00,12.69,12.77,12.69,12.75,338700.0,12.69,12.77,12.69,12.75,338700.0
2008-09-04 14:00:00,12.74,12.74,12.64,12.66,155000.0,12.74,12.74,12.64,12.66,155000.0
2008-09-04 14:30:00,12.66,12.7,12.65,12.67,164600.0,12.66,12.7,12.65,12.67,164600.0
2008-09-04 15:00:00,12.68,12.69,12.65,12.66,143700.0,12.68,12.69,12.65,12.66,143700.0
2008-09-04 15:30:00,12.66,12.69,12.63,12.63,261100.0,12.66,12.69,12.63,12.63,261100.0
2008-09-04 16:00:00,12.63,12.65,12.62,12.65,12200.0,12.63,12.65,12.62,12.65,12200.0
2008-09-05 09:30:00,12.79,12.82,12.64,12.71,751900.0,12.79,12.82,12.64,12.71,751900.0
2008-09-05 10:00:00,12.7,12.72,12.51,12.53,454000.0,12.7,12.72,12.51,12.53,454000.0
2008-09-05 10:30:00,12.54,12.58,12.52,12.57,665300.0,12.54,12.58,12.52,12.57,665300.0
2008-09-05 11:00:00,12.56,12.61,12.52,12.52,344300.0,12.56,12.61,12.52,12.52,344300.0
2008-09-05 11:30:00,12.51,12.55,12.1,12.32,1231000.0,12.51,12.55,12.1,12.32,1231000.0
2008-09-05 12:00:00,12.31,12.34,12.12,12.14,629300.0,12.31,12.34,12.12,12.14,629300.0
2008-09-05 12:30:00,12.14,12.14,11.93,12.03,1177300.0,12.14,12.14,11.93,12.03,1177300.0
2008-09-05 13:00:00,12.04,12.14,12.02,12.11,373500.0,12.04,12.14,12.02,12.11,373500.0
2008-09-05 13:30:00,12.11,12.11,11.97,12.08,624700.0,12.11,12.11,11.97,12.08,624700.0
2008-09-05 14:00:00,12.08,12.1,12.0,12.04,371400.0,12.08,12.1,12.0,12.04,371400.0
2008-09-05 14:30:00,12.04,12.12,12.04,12.12,365100.0,12.04,12.12,12.04,12.12,365100.0
2008-09-05 15:00:00,12.12,12.13,12.09,12.1,612800.0,12.12,12.13,12.09,12.1,612800.0
2008-09-05 15:30:00,12.1,12.14,12.07,12.11,553900.0,12.1,12.14,12.07,12.11,553900.0
2008-09-05 16:00:00,12.09,12.13,12.03,12.09,15300.0,12.09,12.13,12.03,12.09,15300.0
2008-09-08 09:30:00,12.35,12.44,12.15,12.17,678400.0,12.35,12.44,12.15,12.17,678400.0
2008-09-08 10:00:00,12.16,12.27,12.13,12.27,300500.0,12.16,12.27,12.13,12.27,300500.0
2008-09-08 10:30:00,12.27,12.33,12.25,12.28,187700.0,12.27,12.33,12.25,12.28,187700.0
2008-09-08 11:00:00,12.28,12.3,12.14,12.14,399700.0,12.28,12.3,12.14,12.14,399700.0
2008-09-08 11:30:00,12.15,12.23,11.75,11.82,1410200.0,12.15,12.23,11.75,11.82,1410200.0
2008-09-08 12:00:00,11.82,11.94,11.81,11.88,549800.0,11.82,11.94,11.81,11.88,549800.0
2008-09-08 12:30:00,11.88,11.89,11.78,11.89,342200.0,11.88,11.89,11.78,11.89,342200.0
2008-09-08 13:00:00,11.89,11.95,11.84,11.85,204100.0,11.89,11.95,11.84,11.85,204100.0
2008-09-08 13:30:00,11.85,11.88,11.81,11.87,211500.0,11.85,11.88,11.81,11.87,211500.0
2008-09-08 14:00:00,11.86,11.94,11.86,11.92,161400.0,11.86,11.94,11.86,11.92,161400.0
2008-09-08 14:30:00,11.92,11.96,11.91,11.95,194500.0,11.92,11.96,11.91,11.95,194500.0
2008-09-08 15:00:00,11.94,11.98,11.92,11.94,292900.0,11.94,11.98,11.92,11.94,292900.0
2008-09-08 15:30:00,11.94,11.97,11.9,11.96,395200.0,11.94,11.97,11.9,11.96,395200.0
2008-09-08 16:00:00,11.96,11.99,11.94,11.99,53100.0,11.96,11.99,11.94,11.99,53100.0
2008-09-09 09:30:00,11.84,11.84,11.37,11.57,1637000.0,11.84,11.84,11.37,11.57,1637000.0
2008-09-09 10:00:00,11.57,11.63,11.5,11.56,693500.0,11.57,11.63,11.5,11.56,693500.0
2008-09-09 10:30:00,11.56,11.64,11.5,11.57,839100.0,11.56,11.64,11.5,11.57,839100.0
2008-09-09 11:00:00,11.57,11.65,11.38,11.54,787900.0,11.57,11.65,11.38,11.54,787900.0
2008-09-09 11:30:00,11.55,11.57,11.4,11.44,700300.0,11.55,11.57,11.4,11.44,700300.0
2008-09-09 12:00:00,11.44,11.58,11.43,11.56,609200.0,11.44,11.58,11.43,11.56,609200.0
2008-09-09 12:30:00,11.57,11.64,11.52,11.58,350000.0,11.57,11.64,11.52,11.58,350000.0
2008-09-09 13:00:00,11.57,11.63,11.5,11.52,218400.0,11.57,11.63,11.5,11.52,218400.0
2008-09-09 13:30:00,11.51,11.56,11.43,11.45,248700.0,11.51,11.56,11.43,11.45,248700.0
2008-09-09 14:00:00,11.45,11.52,11.43,11.43,286900.0,11.45,11.52,11.43,11.43,286900.0
2008-09-09 14:30:00,11.43,11.44,11.32,11.38,679200.0,11.43,11.44,11.32,11.38,679200.0
2008-09-09 15:00:00,11.37,11.39,11.3,11.32,426700.0,11.37,11.39,11.3,11.32,426700.0
2008-09-09 15:30:00,11.33,11.35,11.14,11.18,1086700.0,11.33,11.35,11.14,11.18,1086700.0
2008-09-09 16:00:00,11.18,11.28,11.18,11.2,48300.0,11.18,11.28,11.18,11.2,48300.0
2008-09-10 09:30:00,11.36,11.4,11.28,11.31,1413800.0,11.36,11.4,11.28,11.31,1413800.0
2008-09-10 10:00:00,11.31,11.33,11.12,11.14,1515300.0,11.31,11.33,11.12,11.14,1515300.0
2008-09-10 10:30:00,11.14,11.2,10.82,10.9,2318800.0,11.14,11.2,10.82,10.9,2318800.0
2008-09-10 11:00:00,10.9,10.98,10.68,10.73,2352400.0,10.9,10.98,10.68,10.73,2352400.0
2008-09-10 11:30:00,10.73,10.87,10.68,10.69,1689700.0,10.73,10.87,10.68,10.69,1689700.0
2008-09-10 12:00:00,10.69,10.81,10.6,10.76,900000.0,10.69,10.81,10.6,10.76,900000.0
2008-09-10 12:30:00,10.77,10.89,10.77,10.81,1028800.0,10.77,10.89,10.77,10.81,1028800.0
2008-09-10 13:00:00,10.82,10.84,10.69,10.72,976800.0,10.82,10.84,10.69,10.72,976800.0
2008-09-10 13:30:00,10.73,10.78,10.7,10.76,783300.0,10.73,10.78,10.7,10.76,783300.0
2008-09-10 14:00:00,10.75,10.76,10.57,10.62,1642600.0,10.75,10.76,10.57,10.62,1642600.0
2008-09-10 14:30:00,10.62,10.67,10.61,10.63,1282300.0,10.62,10.67,10.61,10.63,1282300.0
2008-09-10 15:00:00,10.63,10.68,10.62,10.68,1025900.0,10.63,10.68,10.62,10.68,1025900.0
2008-09-10 15:30:00,10.68,10.68,10.57,10.61,1189100.0,10.68,10.68,10.57,10.61,1189100.0
2008-09-10 16:00:00,10.61,10.63,10.59,10.6,34700.0,10.61,10.63,10.59,10.6,34700.0
2008-09-11 09:30:00,10.6,10.63,10.34,10.4,1938400.0,10.6,10.63,10.34,10.4,1938400.0
2008-09-11 10:00:00,10.4,10.4,10.15,10.39,1460800.0,10.4,10.4,10.15,10.39,1460800.0
2008-09-11 10:30:00,10.39,10.4,10.19,10.3,911500.0,10.39,10.4,10.19,10.3,911500.0
2008-09-11 11:00:00,10.29,10.33,10.18,10.32,1155000.0,10.29,10.33,10.18,10.32,1155000.0
2008-09-11 11:30:00,10.32,10.48,10.3,10.39,1580000.0,10.32,10.48,10.3,10.39,1580000.0
2008-09-11 12:00:00,10.38,10.58,10.37,10.48,1132300.0,10.38,10.58,10.37,10.48,1132300.0
2008-09-11 12:30:00,10.48,10.5,10.39,10.44,602700.0,10.48,10.5,10.39,10.44,602700.0
2008-09-11 13:00:00,10.44,10.47,10.27,10.38,658500.0,10.44,10.47,10.27,10.38,658500.0
2008-09-11 13:30:00,10.37,10.47,10.35,10.45,654700.0,10.37,10.47,10.35,10.45,654700.0
2008-09-11 14:00:00,10.45,10.46,10.32,10.4,539900.0,10.45,10.46,10.32,10.4,539900.0
2008-09-11 14:30:00,10.41,10.41,10.35,10.39,634200.0,10.41,10.41,10.35,10.39,634200.0
2008-09-11 15:00:00,10.38,10.4,10.33,10.38,616900.0,10.38,10.4,10.33,10.38,616900.0
2008-09-11 15:30:00,10.37,10.38,10.32,10.36,735600.0,10.37,10.38,10.32,10.36,735600.0
2008-09-11 16:00:00,10.36,10.38,10.32,10.36,39900.0,10.36,10.38,10.32,10.36,39900.0
2008-09-12 09:30:00,10.58,10.63,10.5,10.54,1320200.0,10.58,10.63,10.5,10.54,1320200.0
2008-09-12 10:00:00,10.54,10.69,10.43,10.67,1219000.0,10.54,10.69,10.43,10.67,1219000.0
2008-09-12 10:30:00,10.68,10.72,10.62,10.65,1049200.0,10.68,10.72,10.62,10.65,1049200.0
2008-09-12 11:00:00,10.65,10.74,10.61,10.72,810500.0,10.65,10.74,10.61,10.72,810500.0
2008-09-12 11:30:00,10.71,10.75,10.59,10.62,743800.0,10.71,10.75,10.59,10.62,743800.0
2008-09-12 12:00:00,10.61,10.63,10.53,10.61,426200.0,10.61,10.63,10.53,10.61,426200.0
2008-09-12 12:30:00,10.61,10.68,10.6,10.63,301200.0,10.61,10.68,10.6,10.63,301200.0
2008-09-12 13:00:00,10.64,10.67,10.58,10.62,498900.0,10.64,10.67,10.58,10.62,498900.0
2008-09-12 13:30:00,10.64,10.66,10.56,10.63,793000.0,10.64,10.66,10.56,10.63,793000.0
2008-09-12 14:00:00,10.63,10.66,10.56,10.65,474300.0,10.63,10.66,10.56,10.65,474300.0
2008-09-12 14:30:00,10.65,10.7,10.62,10.69,519600.0,10.65,10.7,10.62,10.69,519600.0
2008-09-12 15:00:00,10.69,10.75,10.69,10.75,778600.0,10.69,10.75,10.69,10.75,778600.0
2008-09-12 15:30:00,10.74,10.8,10.73,10.8,1093100.0,10.74,10.8,10.73,10.8,1093100.0
2008-09-12 16:00:00,10.78,10.8,10.75,10.77,10200.0,10.78,10.8,10.75,10.77,10200.0
2008-09-15 09:30:00,10.82,10.85,10.63,10.68,1406100.0,10.82,10.85,10.63,10.68,1406100.0
2008-09-15 10:00:00,10.67,10.8,10.61,10.73,795500.0,10.67,10.8,10.61,10.73,795500.0
2008-09-15 10:30:00,10.72,10.77,10.69,10.75,486800.0,10.72,10.77,10.69,10.75,486800.0
2008-09-15 11:00:00,10.75,10.83,10.74,10.79,358500.0,10.75,10.83,10.74,10.79,358500.0
2008-09-15 11:30:00,10.79,11.03,10.76,10.92,804000.0,10.79,11.03,10.76,10.92,804000.0
2008-09-15 12:00:00,10.93,11.01,10.9,10.91,843900.0,10.93,11.01,10.9,10.91,843900.0
2008-09-15 12:30:00,10.91,10.95,10.83,10.93,372700.0,10.91,10.95,10.83,10.93,372700.0
2008-09-15 13:00:00,10.92,11.0,10.9,10.98,406100.0,10.92,11.0,10.9,10.98,406100.0
2008-09-15 13:30:00,10.98,10.99,10.89,10.89,421600.0,10.98,10.99,10.89,10.89,421600.0
2008-09-15 14:00:00,10.9,10.94,10.85,10.89,374000.0,10.9,10.94,10.85,10.89,374000.0
2008-09-15 14:30:00,10.9,10.98,10.88,10.97,228800.0,10.9,10.98,10.88,10.97,228800.0
2008-09-15 15:00:00,10.97,10.98,10.9,10.95,637500.0,10.97,10.98,10.9,10.95,637500.0
2008-09-15 15:30:00,10.95,11.0,10.94,10.97,786900.0,10.95,11.0,10.94,10.97,786900.0
2008-09-15 16:00:00,10.95,11.02,10.95,11.02,25600.0,10.95,11.02,10.95,11.02,25600.0
2008-09-16 09:30:00,10.54,10.58,10.39,10.41,1544600.0,10.54,10.58,10.39,10.41,1544600.0
2008-09-16 10:00:00,10.42,10.53,10.4,10.51,750300.0,10.42,10.53,10.4,10.51,750300.0
2008-09-16 10:30:00,10.51,10.56,10.4,10.44,526900.0,10.51,10.56,10.4,10.44,526900.0
2008-09-16 11:00:00,10.43,10.51,10.42,10.44,443000.0,10.43,10.51,10.42,10.44,443000.0
2008-09-16 11:30:00,10.45,10.48,10.39,10.45,311800.0,10.45,10.48,10.39,10.45,311800.0
2008-09-16 12:00:00,10.45,10.49,10.35,10.44,611700.0,10.45,10.49,10.35,10.44,611700.0
2008-09-16 12:30:00,10.44,10.48,10.43,10.46,202600.0,10.44,10.48,10.43,10.46,202600.0
2008-09-16 13:00:00,10.46,10.52,10.36,10.4,431600.0,10.46,10.52,10.36,10.4,431600.0
2008-09-16 13:30:00,10.39,10.5,10.39,10.47,503100.0,10.39,10.5,10.39,10.47,503100.0
2008-09-16 14:00:00,10.48,10.49,10.29,10.36,808000.0,10.48,10.49,10.29,10.36,808000.0
2008-09-16 14:30:00,10.38,10.45,10.35,10.42,566600.0,10.38,10.45,10.35,10.42,566600.0
2008-09-16 15:00:00,10.42,10.42,10.36,10.38,616700.0,10.42,10.42,10.36,10.38,616700.0
2008-09-16 15:30:00,10.38,10.38,10.28,10.29,1517200.0,10.38,10.38,10.28,10.29,1517200.0
2008-09-16 16:00:00,10.34,10.34,10.29,10.29,28500.0,10.34,10.34,10.29,10.29,28500.0
2008-09-17 09:30:00,10.74,10.98,10.7,10.81,1653000.0,10.74,10.98,10.7,10.81,1653000.0
2008-09-17 10:00:00,10.82,11.12,10.81,11.03,1809200.0,10.82,11.12,10.81,11.03,1809200.0
2008-09-17 10:30:00,11.03,11.27,10.97,11.06,2613400.0,11.03,11.27,10.97,11.06,2613400.0
2008-09-17 11:00:00,11.05,11.21,11.04,11.09,1237100.0,11.05,11.21,11.04,11.09,1237100.0
2008-09-17 11:30:00,11.08,11.21,11.05,11.13,1419900.0,11.08,11.21,11.05,11.13,1419900.0
2008-09-17 12:00:00,11.12,11.38,11.11,11.32,1903300.0,11.12,11.38,11.11,11.32,1903300.0
2008-09-17 12:30:00,11.33,11.34,11.21,11.27,615000.0,11.33,11.34,11.21,11.27,615000.0
2008-09-17 13:00:00,11.26,11.54,11.23,11.5,1096500.0,11.26,11.54,11.23,11.5,1096500.0
2008-09-17 13:30:00,11.49,11.89,11.46,11.89,2347100.0,11.49,11.89,11.46,11.89,2347100.0
2008-09-17 14:00:00,11.89,12.0,11.75,11.88,1828400.0,11.89,12.0,11.75,11.88,1828400.0
2008-09-17 14:30:00,11.87,11.95,11.75,11.93,977600.0,11.87,11.95,11.75,11.93,977600.0
2008-09-17 15:00:00,11.92,11.95,11.73,11.78,1181800.0,11.92,11.95,11.73,11.78,1181800.0
2008-09-17 15:30:00,11.78,12.0,11.77,12.0,1220900.0,11.78,12.0,11.77,12.0,1220900.0
2008-09-17 16:00:00,12.0,12.0,11.88,11.88,26800.0,12.0,12.0,11.88,11.88,26800.0
2008-09-18 09:30:00,12.29,12.68,12.29,12.42,4049500.0,12.29,12.68,12.29,12.42,4049500.0
2008-09-18 10:00:00,12.41,12.43,12.05,12.06,2010600.0,12.41,12.43,12.05,12.06,2010600.0
2008-09-18 10:30:00,12.06,12.29,11.97,12.1,1376900.0,12.06,12.29,11.97,12.1,1376900.0
2008-09-18 11:00:00,12.1,12.33,12.09,12.24,1547300.0,12.1,12.33,12.09,12.24,1547300.0
2008-09-18 11:30:00,12.23,12.33,12.15,12.24,1403000.0,12.23,12.33,12.15,12.24,1403000.0
2008-09-18 12:00:00,12.24,12.25,12.17,12.21,563700.0,12.24,12.25,12.17,12.21,563700.0
2008-09-18 12:30:00,12.23,12.78,12.2,12.76,2974200.0,12.23,12.78,12.2,12.76,2974200.0
2008-09-18 13:00:00,12.75,12.86,12.51,12.54,1910900.0,12.75,12.86,12.51,12.54,1910900.0
2008-09-18 13:30:00,12.55,12.61,12.45,12.51,842500.0,12.55,12.61,12.45,12.51,842500.0
2008-09-18 14:00:00,12.5,12.65,12.45,12.65,662400.0,12.5,12.65,12.45,12.65,662400.0
2008-09-18 14:30:00,12.65,12.68,12.54,12.56,791400.0,12.65,12.68,12.54,12.56,791400.0
2008-09-18 15:00:00,12.55,12.55,11.96,11.97,1764900.0,12.55,12.55,11.96,11.97,1764900.0
2008-09-18 15:30:00,11.97,11.98,11.55,11.77,2349700.0,11.97,11.98,11.55,11.77,2349700.0
2008-09-18 16:00:00,11.76,11.89,11.69,11.86,54400.0,11.76,11.89,11.69,11.86,54400.0
2008-09-19 09:30:00,12.48,12.48,12.2,12.25,1568500.0,12.48,12.48,12.2,12.25,1568500.0
2008-09-19 10:00:00,12.25,12.32,12.02,12.16,836500.0,12.25,12.32,12.02,12.16,836500.0
2008-09-19 10:30:00,12.16,12.25,11.97,12.19,484900.0,12.16,12.25,11.97,12.19,484900.0
2008-09-19 11:00:00,12.19,12.25,12.07,12.2,411900.0,12.19,12.25,12.07,12.2,411900.0
2008-09-19 11:30:00,12.2,12.24,12.17,12.22,355500.0,12.2,12.24,12.17,12.22,355500.0
2008-09-19 12:00:00,12.21,12.28,12.15,12.23,443600.0,12.21,12.28,12.15,12.23,443600.0
2008-09-19 12:30:00,12.24,12.29,12.22,12.24,201900.0,12.24,12.29,12.22,12.24,201900.0
2008-09-19 13:00:00,12.24,12.28,12.22,12.25,219400.0,12.24,12.28,12.22,12.25,219400.0
2008-09-19 13:30:00,12.24,12.26,12.18,12.18,326900.0,12.24,12.26,12.18,12.18,326900.0
2008-09-19 14:00:00,12.19,12.3,12.16,12.29,259300.0,12.19,12.3,12.16,12.29,259300.0
2008-09-19 14:30:00,12.28,12.41,12.27,12.38,364600.0,12.28,12.41,12.27,12.38,364600.0
2008-09-19 15:00:00,12.39,12.52,12.38,12.46,476200.0,12.39,12.52,12.38,12.46,476200.0
2008-09-19 15:30:00,12.46,12.52,12.36,12.46,545300.0,12.46,12.52,12.36,12.46,545300.0
2008-09-19 16:00:00,12.46,12.46,12.46,12.46,1400.0,12.46,12.46,12.46,12.46,1400.0
2008-09-22 09:30:00,12.88,13.33,12.88,13.24,3195000.0,12.88,13.33,12.88,13.24,3195000.0
2008-09-22 10:00:00,13.24,13.24,13.06,13.17,1080400.0,13.24,13.24,13.06,13.17,1080400.0
2008-09-22 10:30:00,13.18,13.19,13.03,13.1,921600.0,13.18,13.19,13.03,13.1,921600.0
2008-09-22 11:00:00,13.09,13.26,13.09,13.21,968700.0,13.09,13.26,13.09,13.21,968700.0
2008-09-22 11:30:00,13.21,13.28,13.17,13.19,640400.0,13.21,13.28,13.17,13.19,640400.0
2008-09-22 12:00:00,13.18,13.2,13.1,13.18,802400.0,13.18,13.2,13.1,13.18,802400.0
2008-09-22 12:30:00,13.18,13.27,13.18,13.27,435500.0,13.18,13.27,13.18,13.27,435500.0
2008-09-22 13:00:00,13.27,13.33,13.21,13.32,858000.0,13.27,13.33,13.21,13.32,858000.0
2008-09-22 13:30:00,13.3,13.43,13.29,13.32,955100.0,13.3,13.43,13.29,13.32,955100.0
2008-09-22 14:00:00,13.31,13.39,13.3,13.35,860100.0,13.31,13.39,13.3,13.35,860100.0
2008-09-22 14:30:00,13.34,13.38,13.28,13.33,972700.0,13.34,13.38,13.28,13.33,972700.0
2008-09-22 15:00:00,13.34,13.47,13.32,13.46,679600.0,13.34,13.47,13.32,13.46,679600.0
2008-09-22 15:30:00,13.47,13.5,13.39,13.5,1296300.0,13.47,13.5,13.39,13.5,1296300.0
2008-09-22 16:00:00,13.48,13.49,13.4,13.4,46000.0,13.48,13.49,13.4,13.4,46000.0
2008-09-23 09:30:00,13.31,13.62,13.2,13.25,2190600.0,13.31,13.62,13.2,13.25,2190600.0
2008-09-23 10:00:00,13.25,13.25,13.08,13.15,1138800.0,13.25,13.25,13.08,13.15,1138800.0
2008-09-23 10:30:00,13.15,13.22,13.1,13.16,617100.0,13.15,13.22,13.1,13.16,617100.0
2008-09-23 11:00:00,13.17,13.25,13.0,13.02,806100.0,13.17,13.25,13.0,13.02,806100.0
2008-09-23 11:30:00,13.0,13.11,12.95,13.0,816100.0,13.0,13.11,12.95,13.0,816100.0
2008-09-23 12:00:00,13.0,13.07,12.92,13.05,327800.0,13.0,13.07,12.92,13.05,327800.0
2008-09-23 12:30:00,13.04,13.05,12.95,12.97,344900.0,13.04,13.05,12.95,12.97,344900.0
2008-09-23 13:00:00,12.96,13.0,12.83,12.94,609000.0,12.96,13.0,12.83,12.94,609000.0
2008-09-23 13:30:00,12.93,12.99,12.9,12.98,343500.0,12.93,12.99,12.9,12.98,343500.0
2008-09-23 14:00:00,12.98,13.11,12.98,13.11,446700.0,12.98,13.11,12.98,13.11,446700.0
2008-09-23 14:30:00,13.11,13.17,13.1,13.13,672700.0,13.11,13.17,13.1,13.13,672700.0
2008-09-23 15:00:00,13.12,13.22,13.11,13.18,278500.0,13.12,13.22,13.11,13.18,278500.0
2008-09-23 15:30:00,13.2,13.22,13.13,13.14,452600.0,13.2,13.22,13.13,13.14,452600.0
2008-09-23 16:00:00,13.14,13.18,13.14,13.16,4300.0,13.14,13.18,13.14,13.16,4300.0
2008-09-24 09:30:00,13.42,13.5,13.24,13.36,758700.0,13.42,13.5,13.24,13.36,758700.0
2008-09-24 10:00:00,13.35,13.4,13.24,13.32,492100.0,13.35,13.4,13.24,13.32,492100.0
2008-09-24 10:30:00,13.33,13.39,13.19,13.19,559600.0,13.33,13.39,13.19,13.19,559600.0
2008-09-24 11:00:00,13.18,13.25,13.11,13.21,412800.0,13.18,13.25,13.11,13.21,412800.0
2008-09-24 11:30:00,13.21,13.21,13.1,13.17,310300.0,13.21,13.21,13.1,13.17,310300.0
2008-09-24 12:00:00,13.17,13.18,13.01,13.08,370000.0,13.17,13.18,13.01,13.08,370000.0
2008-09-24 12:30:00,13.08,13.28,13.08,13.22,146200.0,13.08,13.28,13.08,13.22,146200.0
2008-09-24 13:00:00,13.24,13.29,13.17,13.24,208500.0,13.24,13.29,13.17,13.24,208500.0
2008-09-24 13:30:00,13.24,13.27,13.18,13.23,150200.0,13.24,13.27,13.18,13.23,150200.0
2008-09-24 14:00:00,13.24,13.24,13.14,13.17,198100.0,13.24,13.24,13.14,13.17,198100.0
2008-09-24 14:30:00,13.16,13.18,13.12,13.14,383800.0,13.16,13.18,13.12,13.14,383800.0
2008-09-24 15:00:00,13.14,13.25,13.1,13.13,322800.0,13.14,13.25,13.1,13.13,322800.0
2008-09-24 15:30:00,13.12,13.15,13.04,13.05,497200.0,13.12,13.15,13.04,13.05,497200.0
2008-09-24 16:00:00,13.08,13.09,13.06,13.06,5500.0,13.08,13.09,13.06,13.06,5500.0
2008-09-25 09:30:00,13.32,13.43,13.26,13.39,1134900.0,13.32,13.43,13.26,13.39,1134900.0
2008-09-25 10:00:00,13.39,13.62,13.09,13.19,1687200.0,13.39,13.62,13.09,13.19,1687200.0
2008-09-25 10:30:00,13.18,13.27,13.05,13.21,773800.0,13.18,13.27,13.05,13.21,773800.0
2008-09-25 11:00:00,13.2,13.21,12.92,13.01,1315700.0,13.2,13.21,12.92,13.01,1315700.0
2008-09-25 11:30:00,13.01,13.03,12.89,12.98,848800.0,13.01,13.03,12.89,12.98,848800.0
2008-09-25 12:00:00,12.98,13.07,12.98,13.02,1038100.0,12.98,13.07,12.98,13.02,1038100.0
2008-09-25 12:30:00,13.02,13.1,12.93,12.95,768500.0,13.02,13.1,12.93,12.95,768500.0
2008-09-25 13:00:00,12.92,13.06,12.87,13.03,566200.0,12.92,13.06,12.87,13.03,566200.0
2008-09-25 13:30:00,13.04,13.06,13.02,13.05,473600.0,13.04,13.06,13.02,13.05,473600.0
2008-09-25 14:00:00,13.04,13.1,13.01,13.1,182700.0,13.04,13.1,13.01,13.1,182700.0
2008-09-25 14:30:00,13.1,13.1,12.99,13.02,462200.0,13.1,13.1,12.99,13.02,462200.0
2008-09-25 15:00:00,13.02,13.04,13.01,13.03,140400.0,13.02,13.04,13.01,13.03,140400.0
2008-09-25 15:30:00,13.03,13.07,13.02,13.03,376300.0,13.03,13.07,13.02,13.03,376300.0
2008-09-25 16:00:00,13.02,13.02,13.02,13.02,200.0,13.02,13.02,13.02,13.02,200.0
2008-09-26 09:30:00,13.14,13.54,13.07,13.29,1628200.0,13.14,13.54,13.07,13.29,1628200.0
2008-09-26 10:00:00,13.28,13.38,13.2,13.25,654600.0,13.28,13.38,13.2,13.25,654600.0
2008-09-26 10:30:00,13.26,13.3,13.18,13.26,490500.0,13.26,13.3,13.18,13.26,490500.0
2008-09-26 11:00:00,13.25,13.3,13.21,13.3,318200.0,13.25,13.3,13.21,13.3,318200.0
2008-09-26 11:30:00,13.3,13.3,13.15,13.25,690900.0,13.3,13.3,13.15,13.25,690900.0
2008-09-26 12:00:00,13.26,13.32,13.21,13.29,304900.0,13.26,13.32,13.21,13.29,304900.0
2008-09-26 12:30:00,13.28,13.33,13.27,13.3,304000.0,13.28,13.33,13.27,13.3,304000.0
2008-09-26 13:00:00,13.29,13.33,13.25,13.27,322600.0,13.29,13.33,13.25,13.27,322600.0
2008-09-26 13:30:00,13.27,13.28,13.22,13.27,151600.0,13.27,13.28,13.22,13.27,151600.0
2008-09-26 14:00:00,13.27,13.28,13.25,13.26,110200.0,13.27,13.28,13.25,13.26,110200.0
2008-09-26 14:30:00,13.26,13.27,13.25,13.26,173700.0,13.26,13.27,13.25,13.26,173700.0
2008-09-26 15:00:00,13.26,13.28,13.25,13.28,286800.0,13.26,13.28,13.25,13.28,286800.0
2008-09-26 15:30:00,13.28,13.28,13.15,13.18,587800.0,13.28,13.28,13.15,13.18,587800.0
2008-09-26 16:00:00,13.15,13.2,13.14,13.2,9200.0,13.15,13.2,13.14,13.2,9200.0
2008-09-29 09:30:00,12.75,13.06,12.65,13.0,1894500.0,12.75,13.06,12.65,13.0,1894500.0
2008-09-29 10:00:00,13.0,13.25,12.89,12.93,1443900.0,13.0,13.25,12.89,12.93,1443900.0
2008-09-29 10:30:00,12.93,13.08,12.91,13.04,363600.0,12.93,13.08,12.91,13.04,363600.0
2008-09-29 11:00:00,12.97,13.08,12.96,12.97,457600.0,12.97,13.08,12.96,12.97,457600.0
2008-09-29 11:30:00,12.97,13.08,12.85,12.89,425800.0,12.97,13.08,12.85,12.89,425800.0
2008-09-29 12:00:00,12.89,12.95,12.74,12.92,486700.0,12.89,12.95,12.74,12.92,486700.0
2008-09-29 12:30:00,12.92,12.94,12.81,12.85,337500.0,12.92,12.94,12.81,12.85,337500.0
2008-09-29 13:00:00,12.85,12.9,12.74,12.78,346200.0,12.85,12.9,12.74,12.78,346200.0
2008-09-29 13:30:00,12.79,13.08,12.73,12.82,1707900.0,12.79,13.08,12.73,12.82,1707900.0
2008-09-29 14:00:00,12.82,13.1,12.81,12.86,778800.0,12.82,13.1,12.81,12.86,778800.0
2008-09-29 14:30:00,12.87,12.97,12.86,12.96,344400.0,12.87,12.97,12.86,12.96,344400.0
2008-09-29 15:00:00,12.94,13.37,12.93,13.1,595300.0,12.94,13.37,12.93,13.1,595300.0
2008-09-29 15:30:00,13.1,13.15,12.91,12.95,939200.0,13.1,13.15,12.91,12.95,939200.0
2008-09-29 16:00:00,12.95,12.95,12.94,12.94,18000.0,12.95,12.95,12.94,12.94,18000.0
2008-09-30 09:30:00,12.43,12.44,12.28,12.42,1292000.0,12.43,12.44,12.28,12.42,1292000.0
2008-09-30 10:00:00,12.41,12.44,12.31,12.37,429400.0,12.41,12.44,12.31,12.37,429400.0
2008-09-30 10:30:00,12.37,12.39,12.11,12.11,762300.0,12.37,12.39,12.11,12.11,762300.0
2008-09-30 11:00:00,12.11,12.29,12.08,12.27,707800.0,12.11,12.29,12.08,12.27,707800.0
2008-09-30 11:30:00,12.26,12.27,12.14,12.21,474400.0,12.26,12.27,12.14,12.21,474400.0
2008-09-30 12:00:00,12.21,12.26,12.2,12.22,477700.0,12.21,12.26,12.2,12.22,477700.0
2008-09-30 12:30:00,12.22,12.23,12.09,12.1,371200.0,12.22,12.23,12.09,12.1,371200.0
2008-09-30 13:00:00,12.1,12.2,12.05,12.09,555000.0,12.1,12.2,12.05,12.09,555000.0
2008-09-30 13:30:00,12.1,12.1,11.73,11.93,1416400.0,12.1,12.1,11.73,11.93,1416400.0
2008-09-30 14:00:00,11.92,11.93,11.6,11.76,1541900.0,11.92,11.93,11.6,11.76,1541900.0
2008-09-30 14:30:00,11.77,11.89,11.76,11.89,540700.0,11.77,11.89,11.76,11.89,540700.0
2008-09-30 15:00:00,11.89,11.89,11.78,11.8,574100.0,11.89,11.89,11.78,11.8,574100.0
2008-09-30 15:30:00,11.79,11.85,11.79,11.79,696500.0,11.79,11.85,11.79,11.79,696500.0
2008-09-30 16:00:00,11.83,11.91,11.83,11.89,13100.0,11.83,11.91,11.83,11.89,13100.0
2008-10-01 09:30:00,12.16,12.46,12.15,12.44,984200.0,12.16,12.46,12.15,12.44,984200.0
2008-10-01 10:00:00,12.45,12.49,12.32,12.4,715700.0,12.45,12.49,12.32,12.4,715700.0
2008-10-01 10:30:00,12.4,12.42,12.32,12.37,249000.0,12.4,12.42,12.32,12.37,249000.0
2008-10-01 11:00:00,12.38,12.4,12.3,12.36,292300.0,12.38,12.4,12.3,12.36,292300.0
2008-10-01 11:30:00,12.37,12.63,12.34,12.63,314200.0,12.37,12.63,12.34,12.63,314200.0
2008-10-01 12:00:00,12.63,12.83,12.63,12.77,447800.0,12.63,12.83,12.63,12.77,447800.0
2008-10-01 12:30:00,12.77,12.79,12.63,12.63,568200.0,12.77,12.79,12.63,12.63,568200.0
2008-10-01 13:00:00,12.63,12.67,12.5,12.51,270900.0,12.63,12.67,12.5,12.51,270900.0
2008-10-01 13:30:00,12.52,12.6,12.51,12.55,287400.0,12.52,12.6,12.51,12.55,287400.0
2008-10-01 14:00:00,12.54,12.59,12.38,12.44,333500.0,12.54,12.59,12.38,12.44,333500.0
2008-10-01 14:30:00,12.44,12.47,12.26,12.33,374400.0,12.44,12.47,12.26,12.33,374400.0
2008-10-01 15:00:00,12.33,12.45,12.27,12.38,274200.0,12.33,12.45,12.27,12.38,274200.0
2008-10-01 15:30:00,12.37,12.42,12.34,12.38,386300.0,12.37,12.42,12.34,12.38,386300.0
2008-10-01 16:00:00,12.33,12.37,12.33,12.37,4900.0,12.33,12.37,12.33,12.37,4900.0
2008-10-02 09:30:00,11.76,11.82,11.55,11.57,1250700.0,11.76,11.82,11.55,11.57,1250700.0
2008-10-02 10:00:00,11.58,11.68,11.54,11.57,777400.0,11.58,11.68,11.54,11.57,777400.0
2008-10-02 10:30:00,11.58,11.63,10.88,10.97,2814700.0,11.58,11.63,10.88,10.97,2814700.0
2008-10-02 11:00:00,10.96,11.23,10.92,11.18,918200.0,10.96,11.23,10.92,11.18,918200.0
2008-10-02 11:30:00,11.18,11.21,11.03,11.16,688200.0,11.18,11.21,11.03,11.16,688200.0
2008-10-02 12:00:00,11.16,11.17,11.04,11.06,613600.0,11.16,11.17,11.04,11.06,613600.0
2008-10-02 12:30:00,11.06,11.16,11.04,11.11,444200.0,11.06,11.16,11.04,11.11,444200.0
2008-10-02 13:00:00,11.11,11.17,10.9,11.05,923400.0,11.11,11.17,10.9,11.05,923400.0
2008-10-02 13:30:00,11.06,11.06,10.98,11.04,249900.0,11.06,11.06,10.98,11.04,249900.0
2008-10-02 14:00:00,11.03,11.04,11.0,11.0,379400.0,11.03,11.04,11.0,11.0,379400.0
2008-10-02 14:30:00,11.01,11.06,10.97,11.05,496300.0,11.01,11.06,10.97,11.05,496300.0
2008-10-02 15:00:00,11.05,11.08,10.99,11.0,581400.0,11.05,11.08,10.99,11.0,581400.0
2008-10-02 15:30:00,10.99,11.0,10.7,10.76,1843900.0,10.99,11.0,10.7,10.76,1843900.0
2008-10-02 16:00:00,10.77,10.83,10.77,10.82,9700.0,10.77,10.83,10.77,10.82,9700.0
2008-10-03 09:30:00,10.94,11.21,10.93,11.13,795300.0,10.94,11.21,10.93,11.13,795300.0
2008-10-03 10:00:00,11.14,11.25,11.08,11.17,424600.0,11.14,11.25,11.08,11.17,424600.0
2008-10-03 10:30:00,11.16,11.6,11.16,11.54,967800.0,11.16,11.6,11.16,11.54,967800.0
2008-10-03 11:00:00,11.54,11.6,11.42,11.45,415600.0,11.54,11.6,11.42,11.45,415600.0
2008-10-03 11:30:00,11.45,11.53,11.35,11.45,306200.0,11.45,11.53,11.35,11.45,306200.0
2008-10-03 12:00:00,11.44,11.5,11.24,11.28,398400.0,11.44,11.5,11.24,11.28,398400.0
2008-10-03 12:30:00,11.3,11.36,11.26,11.31,185600.0,11.3,11.36,11.26,11.31,185600.0
2008-10-03 13:00:00,11.32,11.33,11.1,11.14,774100.0,11.32,11.33,11.1,11.14,774100.0
2008-10-03 13:30:00,11.14,11.19,11.05,11.19,467000.0,11.14,11.19,11.05,11.19,467000.0
2008-10-03 14:00:00,11.18,11.2,11.06,11.09,286300.0,11.18,11.2,11.06,11.09,286300.0
2008-10-03 14:30:00,11.09,11.09,10.98,10.99,316300.0,11.09,11.09,10.98,10.99,316300.0
2008-10-03 15:00:00,10.98,11.02,10.9,10.98,474400.0,10.98,11.02,10.9,10.98,474400.0
2008-10-03 15:30:00,10.98,11.01,10.92,10.99,701500.0,10.98,11.01,10.92,10.99,701500.0
2008-10-03 16:00:00,11.01,11.02,11.0,11.0,9700.0,11.01,11.02,11.0,11.0,9700.0
2008-10-06 09:30:00,11.25,11.31,11.13,11.15,1215600.0,11.25,11.31,11.13,11.15,1215600.0
2008-10-06 10:00:00,11.14,11.22,11.01,11.11,630700.0,11.14,11.22,11.01,11.11,630700.0
2008-10-06 10:30:00,11.12,11.14,10.86,11.04,1214400.0,11.12,11.14,10.86,11.04,1214400.0
2008-10-06 11:00:00,11.04,11.1,10.97,11.02,459900.0,11.04,11.1,10.97,11.02,459900.0
2008-10-06 11:30:00,11.02,11.08,10.97,11.07,406600.0,11.02,11.08,10.97,11.07,406600.0
2008-10-06 12:00:00,11.06,11.14,11.04,11.12,374900.0,11.06,11.14,11.04,11.12,374900.0
2008-10-06 12:30:00,11.12,11.19,11.11,11.14,370200.0,11.12,11.19,11.11,11.14,370200.0
2008-10-06 13:00:00,11.13,11.23,11.03,11.05,291800.0,11.13,11.23,11.03,11.05,291800.0
2008-10-06 13:30:00,11.06,11.08,11.02,11.04,265000.0,11.06,11.08,11.02,11.04,265000.0
2008-10-06 14:00:00,11.04,11.05,10.88,10.88,504700.0,11.04,11.05,10.88,10.88,504700.0
2008-10-06 14:30:00,10.89,10.91,10.83,10.83,774400.0,10.89,10.91,10.83,10.83,774400.0
2008-10-06 15:00:00,10.84,10.87,10.81,10.83,984400.0,10.84,10.87,10.81,10.83,984400.0
2008-10-06 15:30:00,10.83,10.88,10.76,10.79,969100.0,10.83,10.88,10.76,10.79,969100.0
2008-10-06 16:00:00,10.77,10.81,10.77,10.78,15300.0,10.77,10.81,10.77,10.78,15300.0
2008-10-07 09:30:00,11.55,11.6,11.27,11.34,1064500.0,11.55,11.6,11.27,11.34,1064500.0
2008-10-07 10:00:00,11.33,11.45,11.25,11.38,401600.0,11.33,11.45,11.25,11.38,401600.0
2008-10-07 10:30:00,11.38,11.44,11.32,11.34,218600.0,11.38,11.44,11.32,11.34,218600.0
2008-10-07 11:00:00,11.33,11.37,11.26,11.26,249500.0,11.33,11.37,11.26,11.26,249500.0
2008-10-07 11:30:00,11.26,11.38,11.26,11.31,322800.0,11.26,11.38,11.26,11.31,322800.0
2008-10-07 12:00:00,11.32,11.34,11.29,11.29,250200.0,11.32,11.34,11.29,11.29,250200.0
2008-10-07 12:30:00,11.3,11.32,11.09,11.24,450700.0,11.3,11.32,11.09,11.24,450700.0
2008-10-07 13:00:00,11.24,11.29,11.15,11.2,331200.0,11.24,11.29,11.15,11.2,331200.0
2008-10-07 13:30:00,11.19,11.33,11.18,11.26,581300.0,11.19,11.33,11.18,11.26,581300.0
2008-10-07 14:00:00,11.27,11.34,11.24,11.28,303400.0,11.27,11.34,11.24,11.28,303400.0
2008-10-07 14:30:00,11.28,11.38,11.24,11.38,315700.0,11.28,11.38,11.24,11.38,315700.0
2008-10-07 15:00:00,11.38,11.41,11.35,11.38,279300.0,11.38,11.41,11.35,11.38,279300.0
2008-10-07 15:30:00,11.38,11.41,11.1,11.38,610000.0,11.38,11.41,11.1,11.38,610000.0
2008-10-07 16:00:00,11.38,11.38,11.32,11.33,13800.0,11.38,11.38,11.32,11.33,13800.0
2008-10-08 09:30:00,11.81,11.89,11.51,11.51,1623300.0,11.81,11.89,11.51,11.51,1623300.0
2008-10-08 10:00:00,11.53,11.65,11.45,11.57,779000.0,11.53,11.65,11.45,11.57,779000.0
2008-10-08 10:30:00,11.56,11.65,11.52,11.6,636100.0,11.56,11.65,11.52,11.6,636100.0
2008-10-08 11:00:00,11.59,11.66,11.54,11.63,539900.0,11.59,11.66,11.54,11.63,539900.0
2008-10-08 11:30:00,11.63,11.68,11.61,11.64,319300.0,11.63,11.68,11.61,11.64,319300.0
2008-10-08 12:00:00,11.63,11.66,11.57,11.64,421500.0,11.63,11.66,11.57,11.64,421500.0
2008-10-08 12:30:00,11.63,11.67,11.6,11.63,303400.0,11.63,11.67,11.6,11.63,303400.0
2008-10-08 13:00:00,11.64,11.68,11.58,11.59,303500.0,11.64,11.68,11.58,11.59,303500.0
2008-10-08 13:30:00,11.59,11.63,11.45,11.49,417100.0,11.59,11.63,11.45,11.49,417100.0
2008-10-08 14:00:00,11.49,11.56,11.48,11.55,325600.0,11.49,11.56,11.48,11.55,325600.0
2008-10-08 14:30:00,11.55,11.59,11.51,11.52,308700.0,11.55,11.59,11.51,11.52,308700.0
2008-10-08 15:00:00,11.53,11.61,11.52,11.57,348400.0,11.53,11.61,11.52,11.57,348400.0
2008-10-08 15:30:00,11.57,11.64,11.54,11.64,702200.0,11.57,11.64,11.54,11.64,702200.0
2008-10-08 16:00:00,11.64,11.64,11.6,11.61,13100.0,11.64,11.64,11.6,11.61,13100.0
2008-10-09 09:30:00,11.51,11.61,11.5,11.55,363100.0,11.51,11.61,11.5,11.55,363100.0
2008-10-09 10:00:00,11.55,11.6,11.51,11.58,143900.0,11.55,11.6,11.51,11.58,143900.0
2008-10-09 10:30:00,11.59,11.7,11.59,11.65,394400.0,11.59,11.7,11.59,11.65,394400.0
2008-10-09 11:00:00,11.64,11.77,11.6,11.73,392800.0,11.64,11.77,11.6,11.73,392800.0
2008-10-09 11:30:00,11.73,11.82,11.71,11.77,368600.0,11.73,11.82,11.71,11.77,368600.0
2008-10-09 12:00:00,11.78,11.87,11.77,11.82,214000.0,11.78,11.87,11.77,11.82,214000.0
2008-10-09 12:30:00,11.82,11.85,11.71,11.74,174000.0,11.82,11.85,11.71,11.74,174000.0
2008-10-09 13:00:00,11.75,11.8,11.69,11.69,139900.0,11.75,11.8,11.69,11.69,139900.0
2008-10-09 13:30:00,11.7,11.72,11.65,11.66,183900.0,11.7,11.72,11.65,11.66,183900.0
2008-10-09 14:00:00,11.66,11.68,11.62,11.63,255800.0,11.66,11.68,11.62,11.63,255800.0
2008-10-09 14:30:00,11.62,11.69,11.62,11.67,185800.0,11.62,11.69,11.62,11.67,185800.0
2008-10-09 15:00:00,11.67,11.85,11.67,11.84,509700.0,11.67,11.85,11.67,11.84,509700.0
2008-10-09 15:30:00,11.83,11.98,11.83,11.9,1066900.0,11.83,11.98,11.83,11.9,1066900.0
2008-10-09 16:00:00,11.9,11.95,11.9,11.95,5900.0,11.9,11.95,11.9,11.95,5900.0
2008-10-10 09:30:00,11.38,11.58,11.15,11.32,2049600.0,11.38,11.58,11.15,11.32,2049600.0
2008-10-10 10:00:00,11.31,11.57,11.2,11.57,1057100.0,11.31,11.57,11.2,11.57,1057100.0
2008-10-10 10:30:00,11.55,11.7,11.4,11.48,817100.0,11.55,11.7,11.4,11.48,817100.0
2008-10-10 11:00:00,11.49,11.5,11.33,11.43,592600.0,11.49,11.5,11.33,11.43,592600.0
2008-10-10 11:30:00,11.43,11.43,11.22,11.28,642500.0,11.43,11.43,11.22,11.28,642500.0
2008-10-10 12:00:00,11.28,11.31,11.1,11.14,787400.0,11.28,11.31,11.1,11.14,787400.0
2008-10-10 12:30:00,11.15,11.21,10.38,10.59,2040900.0,11.15,11.21,10.38,10.59,2040900.0
2008-10-10 13:00:00,10.61,10.72,10.38,10.38,1453800.0,10.61,10.72,10.38,10.38,1453800.0
2008-10-10 13:30:00,10.37,10.47,9.27,9.38,6484900.0,10.37,10.47,9.27,9.38,6484900.0
2008-10-10 14:00:00,9.37,9.6,9.37,9.55,3074400.0,9.37,9.6,9.37,9.55,3074400.0
2008-10-10 14:30:00,9.55,9.86,9.46,9.79,1440400.0,9.55,9.86,9.46,9.79,1440400.0
2008-10-10 15:00:00,9.78,9.95,9.5,9.81,1581500.0,9.78,9.95,9.5,9.81,1581500.0
2008-10-10 15:30:00,9.82,10.01,9.65,9.91,2082400.0,9.82,10.01,9.65,9.91,2082400.0
2008-10-10 16:00:00,9.9,9.9,9.82,9.85,8800.0,9.9,9.9,9.82,9.85,8800.0
2008-10-13 09:30:00,10.56,10.56,10.23,10.28,1641200.0,10.56,10.56,10.23,10.28,1641200.0
2008-10-13 10:00:00,10.28,10.43,10.21,10.4,800900.0,10.28,10.43,10.21,10.4,800900.0
2008-10-13 10:30:00,10.4,10.49,10.32,10.38,490600.0,10.4,10.49,10.32,10.38,490600.0
2008-10-13 11:00:00,10.37,10.56,10.37,10.55,414200.0,10.37,10.56,10.37,10.55,414200.0
2008-10-13 11:30:00,10.56,10.64,10.51,10.63,357400.0,10.56,10.64,10.51,10.63,357400.0
2008-10-13 12:00:00,10.62,10.63,10.51,10.6,260200.0,10.62,10.63,10.51,10.6,260200.0
2008-10-13 12:30:00,10.59,10.63,10.55,10.61,136800.0,10.59,10.63,10.55,10.61,136800.0
2008-10-13 13:00:00,10.61,10.75,10.58,10.68,407900.0,10.61,10.75,10.58,10.68,407900.0
2008-10-13 13:30:00,10.68,10.69,10.61,10.67,303700.0,10.68,10.69,10.61,10.67,303700.0
2008-10-13 14:00:00,10.66,10.66,10.56,10.61,378100.0,10.66,10.66,10.56,10.61,378100.0
2008-10-13 14:30:00,10.61,10.62,10.57,10.57,262500.0,10.61,10.62,10.57,10.57,262500.0
2008-10-13 15:00:00,10.57,10.67,10.57,10.65,261100.0,10.57,10.67,10.57,10.65,261100.0
2008-10-13 15:30:00,10.64,10.68,10.57,10.59,367400.0,10.64,10.68,10.57,10.59,367400.0
2008-10-13 16:00:00,10.61,10.61,10.56,10.61,13000.0,10.61,10.61,10.56,10.61,13000.0
2008-10-14 09:30:00,10.77,10.84,10.62,10.77,783900.0,10.77,10.84,10.62,10.77,783900.0
2008-10-14 10:00:00,10.77,10.8,10.64,10.73,504000.0,10.77,10.8,10.64,10.73,504000.0
2008-10-14 10:30:00,10.73,10.77,10.65,10.76,343300.0,10.73,10.77,10.65,10.76,343300.0
2008-10-14 11:00:00,10.75,10.76,10.59,10.6,323100.0,10.75,10.76,10.59,10.6,323100.0
2008-10-14 11:30:00,10.61,10.75,10.6,10.72,409800.0,10.61,10.75,10.6,10.72,409800.0
2008-10-14 12:00:00,10.72,10.82,10.7,10.82,240500.0,10.72,10.82,10.7,10.82,240500.0
2008-10-14 12:30:00,10.82,10.9,10.78,10.84,397000.0,10.82,10.9,10.78,10.84,397000.0
2008-10-14 13:00:00,10.83,10.94,10.81,10.86,657500.0,10.83,10.94,10.81,10.86,657500.0
2008-10-14 13:30:00,10.86,10.93,10.83,10.91,176000.0,10.86,10.93,10.83,10.91,176000.0
2008-10-14 14:00:00,10.91,10.92,10.8,10.82,273400.0,10.91,10.92,10.8,10.82,273400.0
2008-10-14 14:30:00,10.82,10.84,10.8,10.83,126000.0,10.82,10.84,10.8,10.83,126000.0
2008-10-14 15:00:00,10.82,10.89,10.81,10.87,201200.0,10.82,10.89,10.81,10.87,201200.0
2008-10-14 15:30:00,10.88,10.88,10.84,10.88,297400.0,10.88,10.88,10.84,10.88,297400.0
2008-10-14 16:00:00,10.8,10.9,10.8,10.86,3100.0,10.8,10.9,10.8,10.86,3100.0
2008-10-15 09:30:00,10.28,10.38,10.19,10.34,1402500.0,10.28,10.38,10.19,10.34,1402500.0
2008-10-15 10:00:00,10.34,10.39,10.19,10.31,1046300.0,10.34,10.39,10.19,10.31,1046300.0
2008-10-15 10:30:00,10.31,10.49,10.26,10.35,486500.0,10.31,10.49,10.26,10.35,486500.0
2008-10-15 11:00:00,10.34,10.38,10.25,10.27,250000.0,10.34,10.38,10.25,10.27,250000.0
2008-10-15 11:30:00,10.27,10.33,10.26,10.33,258100.0,10.27,10.33,10.26,10.33,258100.0
2008-10-15 12:00:00,10.32,10.4,10.27,10.36,166900.0,10.32,10.4,10.27,10.36,166900.0
2008-10-15 12:30:00,10.37,10.39,10.26,10.32,226200.0,10.37,10.39,10.26,10.32,226200.0
2008-10-15 13:00:00,10.3,10.33,10.01,10.03,549400.0,10.3,10.33,10.01,10.03,549400.0
2008-10-15 13:30:00,10.03,10.11,9.91,10.09,812000.0,10.03,10.11,9.91,10.09,812000.0
2008-10-15 14:00:00,10.09,10.26,10.08,10.21,395300.0,10.09,10.26,10.08,10.21,395300.0
2008-10-15 14:30:00,10.2,10.25,10.17,10.21,329500.0,10.2,10.25,10.17,10.21,329500.0
2008-10-15 15:00:00,10.23,10.29,10.22,10.28,337600.0,10.23,10.29,10.22,10.28,337600.0
2008-10-15 15:30:00,10.29,10.31,10.23,10.25,731600.0,10.29,10.31,10.23,10.25,731600.0
2008-10-15 16:00:00,10.25,10.26,10.25,10.26,2800.0,10.25,10.26,10.25,10.26,2800.0
2008-10-16 09:30:00,10.0,10.05,9.4,9.67,2738400.0,10.0,10.05,9.4,9.67,2738400.0
2008-10-16 10:00:00,9.67,9.71,9.55,9.64,879700.0,9.67,9.71,9.55,9.64,879700.0
2008-10-16 10:30:00,9.64,9.66,9.48,9.56,949200.0,9.64,9.66,9.48,9.56,949200.0
2008-10-16 11:00:00,9.56,9.56,9.09,9.18,1928100.0,9.56,9.56,9.09,9.18,1928100.0
2008-10-16 11:30:00,9.2,9.6,9.2,9.45,754900.0,9.2,9.6,9.2,9.45,754900.0
2008-10-16 12:00:00,9.45,9.54,9.4,9.47,590600.0,9.45,9.54,9.4,9.47,590600.0
2008-10-16 12:30:00,9.47,9.52,9.39,9.52,435800.0,9.47,9.52,9.39,9.52,435800.0
2008-10-16 13:00:00,9.52,9.6,9.46,9.49,387600.0,9.52,9.6,9.46,9.49,387600.0
2008-10-16 13:30:00,9.52,9.53,9.47,9.53,157300.0,9.52,9.53,9.47,9.53,157300.0
2008-10-16 14:00:00,9.54,9.56,9.42,9.43,364300.0,9.54,9.56,9.42,9.43,364300.0
2008-10-16 14:30:00,9.43,9.56,9.41,9.54,326500.0,9.43,9.56,9.41,9.54,326500.0
2008-10-16 15:00:00,9.54,9.62,9.54,9.6,302200.0,9.54,9.62,9.54,9.6,302200.0
2008-10-16 15:30:00,9.61,9.65,9.58,9.63,401100.0,9.61,9.65,9.58,9.63,401100.0
2008-10-16 16:00:00,9.62,9.63,9.6,9.63,8300.0,9.62,9.63,9.6,9.63,8300.0
2008-10-17 09:30:00,9.25,9.27,9.08,9.2,1018300.0,9.25,9.27,9.08,9.2,1018300.0
2008-10-17 10:00:00,9.2,9.28,9.0,9.07,928500.0,9.2,9.28,9.0,9.07,928500.0
2008-10-17 10:30:00,9.06,9.21,9.02,9.21,508400.0,9.06,9.21,9.02,9.21,508400.0
2008-10-17 11:00:00,9.19,9.26,9.12,9.14,282700.0,9.19,9.26,9.12,9.14,282700.0
2008-10-17 11:30:00,9.14,9.22,9.12,9.14,262700.0,9.14,9.22,9.12,9.14,262700.0
2008-10-17 12:00:00,9.14,9.33,9.12,9.29,385300.0,9.14,9.33,9.12,9.29,385300.0
2008-10-17 12:30:00,9.31,9.37,9.2,9.35,482900.0,9.31,9.37,9.2,9.35,482900.0
2008-10-17 13:00:00,9.35,9.4,9.23,9.26,445100.0,9.35,9.4,9.23,9.26,445100.0
2008-10-17 13:30:00,9.26,9.35,9.26,9.29,324900.0,9.26,9.35,9.26,9.29,324900.0
2008-10-17 14:00:00,9.3,9.35,9.25,9.28,377900.0,9.3,9.35,9.25,9.28,377900.0
2008-10-17 14:30:00,9.27,9.28,9.23,9.23,329300.0,9.27,9.28,9.23,9.23,329300.0
2008-10-17 15:00:00,9.24,9.27,9.23,9.26,506500.0,9.24,9.27,9.23,9.26,506500.0
2008-10-17 15:30:00,9.26,9.27,9.23,9.25,362800.0,9.26,9.27,9.23,9.25,362800.0
2008-10-17 16:00:00,9.29,9.29,9.23,9.25,1900.0,9.29,9.29,9.23,9.25,1900.0
2008-10-20 09:30:00,9.48,9.55,9.4,9.54,895900.0,9.48,9.55,9.4,9.54,895900.0
2008-10-20 10:00:00,9.54,9.65,9.52,9.59,751800.0,9.54,9.65,9.52,9.59,751800.0
2008-10-20 10:30:00,9.59,9.6,9.45,9.47,330500.0,9.59,9.6,9.45,9.47,330500.0
2008-10-20 11:00:00,9.46,9.56,9.45,9.5,258800.0,9.46,9.56,9.45,9.5,258800.0
2008-10-20 11:30:00,9.5,9.59,9.49,9.57,202100.0,9.5,9.59,9.49,9.57,202100.0
2008-10-20 12:00:00,9.58,9.62,9.56,9.61,260700.0,9.58,9.62,9.56,9.61,260700.0
2008-10-20 12:30:00,9.61,9.71,9.59,9.69,257800.0,9.61,9.71,9.59,9.69,257800.0
2008-10-20 13:00:00,9.7,9.79,9.6,9.65,382400.0,9.7,9.79,9.6,9.65,382400.0
2008-10-20 13:30:00,9.65,9.72,9.65,9.71,237100.0,9.65,9.72,9.65,9.71,237100.0
2008-10-20 14:00:00,9.72,9.72,9.62,9.65,197800.0,9.72,9.72,9.62,9.65,197800.0
2008-10-20 14:30:00,9.66,9.68,9.63,9.63,172700.0,9.66,9.68,9.63,9.63,172700.0
2008-10-20 15:00:00,9.63,9.67,9.63,9.65,138500.0,9.63,9.67,9.63,9.65,138500.0
2008-10-20 15:30:00,9.65,9.78,9.63,9.77,361700.0,9.65,9.78,9.63,9.77,361700.0
2008-10-20 16:00:00,9.78,9.78,9.69,9.71,5400.0,9.78,9.78,9.69,9.71,5400.0
2008-10-21 09:30:00,9.7,9.73,9.61,9.68,603100.0,9.7,9.73,9.61,9.68,603100.0
2008-10-21 10:00:00,9.68,9.8,9.64,9.79,637600.0,9.68,9.8,9.64,9.79,637600.0
2008-10-21 10:30:00,9.78,9.99,9.73,9.79,539300.0,9.78,9.99,9.73,9.79,539300.0
2008-10-21 11:00:00,9.78,9.83,9.75,9.81,270200.0,9.78,9.83,9.75,9.81,270200.0
2008-10-21 11:30:00,9.82,9.93,9.81,9.83,305500.0,9.82,9.93,9.81,9.83,305500.0
2008-10-21 12:00:00,9.83,9.92,9.8,9.87,447100.0,9.83,9.92,9.8,9.87,447100.0
2008-10-21 12:30:00,9.86,9.88,9.8,9.87,281100.0,9.86,9.88,9.8,9.87,281100.0
2008-10-21 13:00:00,9.87,10.08,9.84,9.96,596100.0,9.87,10.08,9.84,9.96,596100.0
2008-10-21 13:30:00,9.96,10.08,9.96,10.05,278200.0,9.96,10.08,9.96,10.05,278200.0
2008-10-21 14:00:00,10.05,10.1,10.02,10.06,290000.0,10.05,10.1,10.02,10.06,290000.0
2008-10-21 14:30:00,10.06,10.08,10.03,10.03,239600.0,10.06,10.08,10.03,10.03,239600.0
2008-10-21 15:00:00,10.03,10.05,9.98,10.02,267500.0,10.03,10.05,9.98,10.02,267500.0
2008-10-21 15:30:00,10.03,10.05,9.95,9.98,413600.0,10.03,10.05,9.95,9.98,413600.0
2008-10-21 16:00:00,9.96,10.01,9.96,10.01,9700.0,9.96,10.01,9.96,10.01,9700.0
2008-10-22 09:30:00,9.77,9.8,9.51,9.58,1213500.0,9.77,9.8,9.51,9.58,1213500.0
2008-10-22 10:00:00,9.57,9.71,9.54,9.65,499700.0,9.57,9.71,9.54,9.65,499700.0
2008-10-22 10:30:00,9.64,9.85,9.62,9.75,321300.0,9.64,9.85,9.62,9.75,321300.0
2008-10-22 11:00:00,9.75,9.76,9.58,9.61,251800.0,9.75,9.76,9.58,9.61,251800.0
2008-10-22 11:30:00,9.61,9.67,9.54,9.59,299400.0,9.61,9.67,9.54,9.59,299400.0
2008-10-22 12:00:00,9.59,9.66,9.54,9.62,237000.0,9.59,9.66,9.54,9.62,237000.0
2008-10-22 12:30:00,9.62,9.64,9.42,9.49,858300.0,9.62,9.64,9.42,9.49,858300.0
2008-10-22 13:00:00,9.49,9.5,9.29,9.39,953900.0,9.49,9.5,9.29,9.39,953900.0
2008-10-22 13:30:00,9.37,9.44,9.31,9.38,349000.0,9.37,9.44,9.31,9.38,349000.0
2008-10-22 14:00:00,9.36,9.5,9.27,9.48,458400.0,9.36,9.5,9.27,9.48,458400.0
2008-10-22 14:30:00,9.48,9.49,9.35,9.36,507700.0,9.48,9.49,9.35,9.36,507700.0
2008-10-22 15:00:00,9.37,9.4,9.29,9.32,464200.0,9.37,9.4,9.29,9.32,464200.0
2008-10-22 15:30:00,9.32,9.42,9.28,9.41,770500.0,9.32,9.42,9.28,9.41,770500.0
2008-10-22 16:00:00,9.38,9.38,9.37,9.38,6900.0,9.38,9.38,9.37,9.38,6900.0
2008-10-23 09:30:00,9.23,9.36,8.82,9.33,1770500.0,9.23,9.36,8.82,9.33,1770500.0
2008-10-23 10:00:00,9.32,9.64,9.31,9.5,1111900.0,9.32,9.64,9.31,9.5,1111900.0
2008-10-23 10:30:00,9.52,9.77,9.5,9.72,769600.0,9.52,9.77,9.5,9.72,769600.0
2008-10-23 11:00:00,9.73,9.78,9.58,9.67,938800.0,9.73,9.78,9.58,9.67,938800.0
2008-10-23 11:30:00,9.66,9.69,9.52,9.52,282800.0,9.66,9.69,9.52,9.52,282800.0
2008-10-23 12:00:00,9.53,9.55,9.4,9.41,439200.0,9.53,9.55,9.4,9.41,439200.0
2008-10-23 12:30:00,9.41,9.51,9.38,9.4,330300.0,9.41,9.51,9.38,9.4,330300.0
2008-10-23 13:00:00,9.4,9.49,9.37,9.39,221000.0,9.4,9.49,9.37,9.39,221000.0
2008-10-23 13:30:00,9.39,9.43,9.36,9.38,497300.0,9.39,9.43,9.36,9.38,497300.0
2008-10-23 14:00:00,9.38,9.39,9.19,9.28,714300.0,9.38,9.39,9.19,9.28,714300.0
2008-10-23 14:30:00,9.29,9.32,9.15,9.18,413800.0,9.29,9.32,9.15,9.18,413800.0
2008-10-23 15:00:00,9.2,9.37,9.18,9.34,291000.0,9.2,9.37,9.18,9.34,291000.0
2008-10-23 15:30:00,9.34,9.39,9.28,9.37,442900.0,9.34,9.39,9.28,9.37,442900.0
2008-10-23 16:00:00,9.38,9.41,9.38,9.4,3300.0,9.38,9.41,9.38,9.4,3300.0
2008-10-24 09:30:00,8.71,8.9,8.66,8.89,1307900.0,8.71,8.9,8.66,8.89,1307900.0
2008-10-24 10:00:00,8.88,8.98,8.83,8.85,572100.0,8.88,8.98,8.83,8.85,572100.0
2008-10-24 10:30:00,8.86,8.9,8.8,8.85,650000.0,8.86,8.9,8.8,8.85,650000.0
2008-10-24 11:00:00,8.85,8.97,8.82,8.91,571400.0,8.85,8.97,8.82,8.91,571400.0
2008-10-24 11:30:00,8.91,9.16,8.85,9.09,1032400.0,8.91,9.16,8.85,9.09,1032400.0
2008-10-24 12:00:00,9.09,9.49,9.06,9.44,506500.0,9.09,9.49,9.06,9.44,506500.0
2008-10-24 12:30:00,9.45,9.45,9.16,9.28,435700.0,9.45,9.45,9.16,9.28,435700.0
2008-10-24 13:00:00,9.29,9.32,9.11,9.2,335700.0,9.29,9.32,9.11,9.2,335700.0
2008-10-24 13:30:00,9.19,9.24,9.1,9.15,281700.0,9.19,9.24,9.1,9.15,281700.0
2008-10-24 14:00:00,9.15,9.15,9.06,9.11,281400.0,9.15,9.15,9.06,9.11,281400.0
2008-10-24 14:30:00,9.1,9.16,9.06,9.08,206500.0,9.1,9.16,9.06,9.08,206500.0
2008-10-24 15:00:00,9.09,9.15,9.08,9.14,172600.0,9.09,9.15,9.08,9.14,172600.0
2008-10-24 15:30:00,9.14,9.22,9.12,9.14,521200.0,9.14,9.22,9.12,9.14,521200.0
2008-10-24 16:00:00,9.12,9.13,9.11,9.13,1300.0,9.12,9.13,9.11,9.13,1300.0
2008-10-27 09:30:00,8.85,8.96,8.76,8.92,830800.0,8.85,8.96,8.76,8.92,830800.0
2008-10-27 10:00:00,8.93,9.08,8.86,8.95,567200.0,8.93,9.08,8.86,8.95,567200.0
2008-10-27 10:30:00,8.95,8.98,8.88,8.93,334200.0,8.95,8.98,8.88,8.93,334200.0
2008-10-27 11:00:00,8.93,9.04,8.89,8.9,310800.0,8.93,9.04,8.89,8.9,310800.0
2008-10-27 11:30:00,8.91,8.95,8.88,8.9,199000.0,8.91,8.95,8.88,8.9,199000.0
2008-10-27 12:00:00,8.9,9.04,8.88,8.97,333500.0,8.9,9.04,8.88,8.97,333500.0
2008-10-27 12:30:00,8.97,9.08,8.94,9.08,248100.0,8.97,9.08,8.94,9.08,248100.0
2008-10-27 13:00:00,9.08,9.16,9.04,9.07,379000.0,9.08,9.16,9.04,9.07,379000.0
2008-10-27 13:30:00,9.09,9.14,9.05,9.06,250500.0,9.09,9.14,9.05,9.06,250500.0
2008-10-27 14:00:00,9.07,9.1,8.95,8.95,340900.0,9.07,9.1,8.95,8.95,340900.0
2008-10-27 14:30:00,8.95,9.05,8.95,9.0,215900.0,8.95,9.05,8.95,9.0,215900.0
2008-10-27 15:00:00,9.0,9.01,8.96,8.99,69400.0,9.0,9.01,8.96,8.99,69400.0
2008-10-27 15:30:00,8.99,9.0,8.85,8.89,461700.0,8.99,9.0,8.85,8.89,461700.0
2008-10-27 16:00:00,8.85,8.85,8.85,8.85,100.0,8.85,8.85,8.85,8.85,100.0
2008-10-28 09:30:00,8.95,9.02,8.89,8.96,731000.0,8.95,9.02,8.89,8.96,731000.0
2008-10-28 10:00:00,8.97,8.99,8.8,8.84,340900.0,8.97,8.99,8.8,8.84,340900.0
2008-10-28 10:30:00,8.84,8.89,8.45,8.46,1040400.0,8.84,8.89,8.45,8.46,1040400.0
2008-10-28 11:00:00,8.46,8.74,8.46,8.72,605500.0,8.46,8.74,8.46,8.72,605500.0
2008-10-28 11:30:00,8.71,8.8,8.66,8.72,247700.0,8.71,8.8,8.66,8.72,247700.0
2008-10-28 12:00:00,8.71,8.77,8.67,8.77,245900.0,8.71,8.77,8.67,8.77,245900.0
2008-10-28 12:30:00,8.76,8.82,8.74,8.79,356100.0,8.76,8.82,8.74,8.79,356100.0
2008-10-28 13:00:00,8.78,8.84,8.66,8.73,357200.0,8.78,8.84,8.66,8.73,357200.0
2008-10-28 13:30:00,8.73,8.76,8.7,8.71,104500.0,8.73,8.76,8.7,8.71,104500.0
2008-10-28 14:00:00,8.71,8.81,8.7,8.8,148400.0,8.71,8.81,8.7,8.8,148400.0
2008-10-28 14:30:00,8.78,8.97,8.78,8.88,473400.0,8.78,8.97,8.78,8.88,473400.0
2008-10-28 15:00:00,8.87,8.99,8.87,8.98,332000.0,8.87,8.99,8.87,8.98,332000.0
2008-10-28 15:30:00,8.97,9.0,8.96,9.0,479500.0,8.97,9.0,8.96,9.0,479500.0
2008-10-28 16:00:00,9.0,9.08,8.99,9.08,81500.0,9.0,9.08,8.99,9.08,81500.0
2008-10-29 09:30:00,9.6,9.62,9.48,9.59,882400.0,9.6,9.62,9.48,9.59,882400.0
2008-10-29 10:00:00,9.59,9.92,9.58,9.85,996800.0,9.59,9.92,9.58,9.85,996800.0
2008-10-29 10:30:00,9.84,9.85,9.74,9.82,502600.0,9.84,9.85,9.74,9.82,502600.0
2008-10-29 11:00:00,9.82,9.93,9.76,9.85,445700.0,9.82,9.93,9.76,9.85,445700.0
2008-10-29 11:30:00,9.86,10.06,9.85,9.86,863000.0,9.86,10.06,9.85,9.86,863000.0
2008-10-29 12:00:00,9.86,9.87,9.67,9.76,670600.0,9.86,9.87,9.67,9.76,670600.0
2008-10-29 12:30:00,9.76,9.84,9.66,9.72,439100.0,9.76,9.84,9.66,9.72,439100.0
2008-10-29 13:00:00,9.71,9.75,9.65,9.68,504700.0,9.71,9.75,9.65,9.68,504700.0
2008-10-29 13:30:00,9.68,9.73,9.63,9.71,449900.0,9.68,9.73,9.63,9.71,449900.0
2008-10-29 14:00:00,9.71,9.74,9.58,9.63,426800.0,9.71,9.74,9.58,9.63,426800.0
2008-10-29 14:30:00,9.64,9.72,9.54,9.7,470500.0,9.64,9.72,9.54,9.7,470500.0
2008-10-29 15:00:00,9.71,9.87,9.68,9.83,534500.0,9.71,9.87,9.68,9.83,534500.0
2008-10-29 15:30:00,9.83,9.85,9.64,9.64,490100.0,9.83,9.85,9.64,9.64,490100.0
2008-10-29 16:00:00,9.64,9.71,9.64,9.67,13600.0,9.64,9.71,9.64,9.67,13600.0
2008-10-30 09:30:00,9.89,9.99,9.82,9.86,715200.0,9.89,9.99,9.82,9.86,715200.0
2008-10-30 10:00:00,9.86,9.87,9.72,9.78,393600.0,9.86,9.87,9.72,9.78,393600.0
2008-10-30 10:30:00,9.79,9.88,9.73,9.83,226500.0,9.79,9.88,9.73,9.83,226500.0
2008-10-30 11:00:00,9.83,9.93,9.77,9.77,236000.0,9.83,9.93,9.77,9.77,236000.0
2008-10-30 11:30:00,9.78,9.81,9.45,9.53,657200.0,9.78,9.81,9.45,9.53,657200.0
2008-10-30 12:00:00,9.53,9.7,9.46,9.68,376900.0,9.53,9.7,9.46,9.68,376900.0
2008-10-30 12:30:00,9.69,9.75,9.65,9.69,208000.0,9.69,9.75,9.65,9.69,208000.0
2008-10-30 13:00:00,9.69,9.78,9.65,9.65,202200.0,9.69,9.78,9.65,9.65,202200.0
2008-10-30 13:30:00,9.65,9.7,9.58,9.63,204000.0,9.65,9.7,9.58,9.63,204000.0
2008-10-30 14:00:00,9.65,9.69,9.61,9.64,167400.0,9.65,9.69,9.61,9.64,167400.0
2008-10-30 14:30:00,9.65,9.69,9.63,9.66,338900.0,9.65,9.69,9.63,9.66,338900.0
2008-10-30 15:00:00,9.66,9.69,9.63,9.66,189500.0,9.66,9.69,9.63,9.66,189500.0
2008-10-30 15:30:00,9.66,9.7,9.62,9.65,310700.0,9.66,9.7,9.62,9.65,310700.0
2008-10-30 16:00:00,9.65,9.7,9.65,9.68,36100.0,9.65,9.7,9.65,9.68,36100.0
2008-10-31 09:30:00,9.54,9.63,9.5,9.62,503300.0,9.54,9.63,9.5,9.62,503300.0
2008-10-31 10:00:00,9.62,9.7,9.52,9.56,471300.0,9.62,9.7,9.52,9.56,471300.0
2008-10-31 10:30:00,9.56,9.59,9.43,9.53,279500.0,9.56,9.59,9.43,9.53,279500.0
2008-10-31 11:00:00,9.53,9.62,9.48,9.51,253000.0,9.53,9.62,9.48,9.51,253000.0
2008-10-31 11:30:00,9.51,9.74,9.51,9.69,458700.0,9.51,9.74,9.51,9.69,458700.0
2008-10-31 12:00:00,9.68,9.86,9.67,9.72,593400.0,9.68,9.86,9.67,9.72,593400.0
2008-10-31 12:30:00,9.72,9.76,9.61,9.7,320800.0,9.72,9.76,9.61,9.7,320800.0
2008-10-31 13:00:00,9.7,9.71,9.6,9.61,303800.0,9.7,9.71,9.6,9.61,303800.0
2008-10-31 13:30:00,9.62,9.74,9.62,9.73,145200.0,9.62,9.74,9.62,9.73,145200.0
2008-10-31 14:00:00,9.72,9.78,9.71,9.75,177500.0,9.72,9.78,9.71,9.75,177500.0
2008-10-31 14:30:00,9.74,9.77,9.68,9.73,211900.0,9.74,9.77,9.68,9.73,211900.0
2008-10-31 15:00:00,9.74,9.76,9.65,9.65,243100.0,9.74,9.76,9.65,9.65,243100.0
2008-10-31 15:30:00,9.66,9.71,9.53,9.58,501600.0,9.66,9.71,9.53,9.58,501600.0
2008-10-31 16:00:00,9.61,9.68,9.61,9.68,2300.0,9.61,9.68,9.61,9.68,2300.0
2008-11-03 09:30:00,9.71,9.8,9.69,9.72,425900.0,9.71,9.8,9.69,9.72,425900.0
2008-11-03 10:00:00,9.71,9.75,9.66,9.68,154400.0,9.71,9.75,9.66,9.68,154400.0
2008-11-03 10:30:00,9.69,9.83,9.68,9.8,309100.0,9.69,9.83,9.68,9.8,309100.0
2008-11-03 11:00:00,9.8,9.8,9.69,9.75,235300.0,9.8,9.8,9.69,9.75,235300.0
2008-11-03 11:30:00,9.76,9.88,9.74,9.84,238700.0,9.76,9.88,9.74,9.84,238700.0
2008-11-03 12:00:00,9.84,9.87,9.81,9.82,218600.0,9.84,9.87,9.81,9.82,218600.0
2008-11-03 12:30:00,9.82,9.86,9.72,9.75,155900.0,9.82,9.86,9.72,9.75,155900.0
2008-11-03 13:00:00,9.76,9.79,9.66,9.7,154900.0,9.76,9.79,9.66,9.7,154900.0
2008-11-03 13:30:00,9.7,9.74,9.66,9.66,141700.0,9.7,9.74,9.66,9.66,141700.0
2008-11-03 14:00:00,9.66,9.68,9.59,9.61,155100.0,9.66,9.68,9.59,9.61,155100.0
2008-11-03 14:30:00,9.6,9.66,9.58,9.62,154100.0,9.6,9.66,9.58,9.62,154100.0
2008-11-03 15:00:00,9.63,9.65,9.61,9.64,86100.0,9.63,9.65,9.61,9.64,86100.0
2008-11-03 15:30:00,9.64,9.69,9.63,9.64,275600.0,9.64,9.69,9.63,9.64,275600.0
2008-11-03 16:00:00,9.62,9.65,9.61,9.65,2500.0,9.62,9.65,9.61,9.65,2500.0
2008-11-04 09:30:00,10.14,10.17,10.0,10.03,524200.0,10.14,10.17,10.0,10.03,524200.0
2008-11-04 10:00:00,10.05,10.12,9.98,10.12,611400.0,10.05,10.12,9.98,10.12,611400.0
2008-11-04 10:30:00,10.12,10.29,10.11,10.25,574000.0,10.12,10.29,10.11,10.25,574000.0
2008-11-04 11:00:00,10.25,10.41,10.23,10.4,727800.0,10.25,10.41,10.23,10.4,727800.0
2008-11-04 11:30:00,10.39,10.4,10.26,10.32,361300.0,10.39,10.4,10.26,10.32,361300.0
2008-11-04 12:00:00,10.32,10.35,10.24,10.31,196900.0,10.32,10.35,10.24,10.31,196900.0
2008-11-04 12:30:00,10.3,10.3,10.16,10.21,273400.0,10.3,10.3,10.16,10.21,273400.0
2008-11-04 13:00:00,10.22,10.22,9.93,10.04,601200.0,10.22,10.22,9.93,10.04,601200.0
2008-11-04 13:30:00,10.04,10.08,9.96,10.03,682100.0,10.04,10.08,9.96,10.03,682100.0
2008-11-04 14:00:00,10.04,10.06,9.99,10.02,280900.0,10.04,10.06,9.99,10.02,280900.0
2008-11-04 14:30:00,10.03,10.05,10.0,10.03,163400.0,10.03,10.05,10.0,10.03,163400.0
2008-11-04 15:00:00,10.03,10.03,10.0,10.03,85600.0,10.03,10.03,10.0,10.03,85600.0
2008-11-04 15:30:00,10.03,10.14,10.02,10.13,629200.0,10.03,10.14,10.02,10.13,629200.0
2008-11-04 16:00:00,10.13,10.13,10.11,10.12,9600.0,10.13,10.13,10.11,10.12,9600.0
2008-11-05 09:30:00,10.15,10.2,10.11,10.13,413500.0,10.15,10.2,10.11,10.13,413500.0
2008-11-05 10:00:00,10.14,10.35,10.14,10.35,801300.0,10.14,10.35,10.14,10.35,801300.0
2008-11-05 10:30:00,10.36,10.4,10.28,10.29,442200.0,10.36,10.4,10.28,10.29,442200.0
2008-11-05 11:00:00,10.3,10.32,10.12,10.16,740200.0,10.3,10.32,10.12,10.16,740200.0
2008-11-05 11:30:00,10.15,10.16,10.02,10.15,397500.0,10.15,10.16,10.02,10.15,397500.0
2008-11-05 12:00:00,10.14,10.25,10.14,10.19,157400.0,10.14,10.25,10.14,10.19,157400.0
2008-11-05 12:30:00,10.19,10.24,10.18,10.22,206700.0,10.19,10.24,10.18,10.22,206700.0
2008-11-05 13:00:00,10.23,10.46,10.23,10.34,500200.0,10.23,10.46,10.23,10.34,500200.0
2008-11-05 13:30:00,10.34,10.37,10.31,10.33,236000.0,10.34,10.37,10.31,10.33,236000.0
2008-11-05 14:00:00,10.34,10.36,10.29,10.31,322800.0,10.34,10.36,10.29,10.31,322800.0
2008-11-05 14:30:00,10.3,10.33,10.29,10.31,172200.0,10.3,10.33,10.29,10.31,172200.0
2008-11-05 15:00:00,10.3,10.34,10.22,10.29,326300.0,10.3,10.34,10.22,10.29,326300.0
2008-11-05 15:30:00,10.29,10.3,10.01,10.21,625300.0,10.29,10.3,10.01,10.21,625300.0
2008-11-05 16:00:00,10.21,10.26,10.21,10.26,1200.0,10.21,10.26,10.21,10.26,1200.0
2008-11-06 09:30:00,10.58,10.67,10.52,10.54,620600.0,10.58,10.67,10.52,10.54,620600.0
2008-11-06 10:00:00,10.53,10.61,10.42,10.46,366500.0,10.53,10.61,10.42,10.46,366500.0
2008-11-06 10:30:00,10.46,10.49,10.3,10.37,467700.0,10.46,10.49,10.3,10.37,467700.0
2008-11-06 11:00:00,10.38,10.38,9.76,9.92,1242300.0,10.38,10.38,9.76,9.92,1242300.0
2008-11-06 11:30:00,9.92,10.0,9.89,9.96,287200.0,9.92,10.0,9.89,9.96,287200.0
2008-11-06 12:00:00,9.96,10.0,9.92,9.93,164900.0,9.96,10.0,9.92,9.93,164900.0
2008-11-06 12:30:00,9.93,10.05,9.92,9.96,362400.0,9.93,10.05,9.92,9.96,362400.0
2008-11-06 13:00:00,9.96,10.03,9.93,9.98,205300.0,9.96,10.03,9.93,9.98,205300.0
2008-11-06 13:30:00,9.99,9.99,9.89,9.99,261800.0,9.99,9.99,9.89,9.99,261800.0
2008-11-06 14:00:00,9.99,10.08,9.96,9.98,292900.0,9.99,10.08,9.96,9.98,292900.0
2008-11-06 14:30:00,9.98,10.03,9.96,9.99,144200.0,9.98,10.03,9.96,9.99,144200.0
2008-11-06 15:00:00,10.0,10.01,9.91,9.92,100900.0,10.0,10.01,9.91,9.92,100900.0
2008-11-06 15:30:00,9.91,9.91,9.85,9.9,277400.0,9.91,9.91,9.85,9.9,277400.0
2008-11-06 16:00:00,9.88,9.94,9.87,9.94,1400.0,9.88,9.94,9.87,9.94,1400.0
2008-11-07 09:30:00,9.97,10.03,9.88,9.91,415400.0,9.97,10.03,9.88,9.91,415400.0
2008-11-07 10:00:00,9.93,10.03,9.9,9.96,485200.0,9.93,10.03,9.9,9.96,485200.0
2008-11-07 10:30:00,9.96,10.07,9.94,9.97,192000.0,9.96,10.07,9.94,9.97,192000.0
2008-11-07 11:00:00,9.97,9.98,9.87,9.93,160600.0,9.97,9.98,9.87,9.93,160600.0
2008-11-07 11:30:00,9.91,9.96,9.87,9.93,101400.0,9.91,9.96,9.87,9.93,101400.0
2008-11-07 12:00:00,9.96,10.0,9.92,9.93,61200.0,9.96,10.0,9.92,9.93,61200.0
2008-11-07 12:30:00,9.92,9.95,9.89,9.91,122000.0,9.92,9.95,9.89,9.91,122000.0
2008-11-07 13:00:00,9.91,9.94,9.83,9.88,95100.0,9.91,9.94,9.83,9.88,95100.0
2008-11-07 13:30:00,9.87,9.88,9.82,9.83,145700.0,9.87,9.88,9.82,9.83,145700.0
2008-11-07 14:00:00,9.83,9.89,9.82,9.88,125600.0,9.83,9.89,9.82,9.88,125600.0
2008-11-07 14:30:00,9.88,9.9,9.86,9.86,85300.0,9.88,9.9,9.86,9.86,85300.0
2008-11-07 15:00:00,9.86,9.88,9.85,9.87,68600.0,9.86,9.88,9.85,9.87,68600.0
2008-11-07 15:30:00,9.88,9.95,9.87,9.94,203700.0,9.88,9.95,9.87,9.94,203700.0
2008-11-07 16:00:00,9.94,9.95,9.93,9.95,5700.0,9.94,9.95,9.93,9.95,5700.0
2008-11-10 09:30:00,10.33,10.41,10.2,10.21,593900.0,10.33,10.41,10.2,10.21,593900.0
2008-11-10 10:00:00,10.21,10.33,10.2,10.29,297600.0,10.21,10.33,10.2,10.29,297600.0
2008-11-10 10:30:00,10.29,10.32,10.05,10.08,325800.0,10.29,10.32,10.05,10.08,325800.0
2008-11-10 11:00:00,10.07,10.16,10.02,10.11,234700.0,10.07,10.16,10.02,10.11,234700.0
2008-11-10 11:30:00,10.11,10.14,9.96,10.05,267600.0,10.11,10.14,9.96,10.05,267600.0
2008-11-10 12:00:00,10.04,10.13,10.03,10.09,157700.0,10.04,10.13,10.03,10.09,157700.0
2008-11-10 12:30:00,10.11,10.11,10.03,10.05,137600.0,10.11,10.11,10.03,10.05,137600.0
2008-11-10 13:00:00,10.05,10.16,10.03,10.13,291700.0,10.05,10.16,10.03,10.13,291700.0
2008-11-10 13:30:00,10.14,10.18,10.14,10.18,216700.0,10.14,10.18,10.14,10.18,216700.0
2008-11-10 14:00:00,10.18,10.18,10.12,10.14,107500.0,10.18,10.18,10.12,10.14,107500.0
2008-11-10 14:30:00,10.15,10.17,10.11,10.14,149500.0,10.15,10.17,10.11,10.14,149500.0
2008-11-10 15:00:00,10.14,10.14,10.07,10.08,102500.0,10.14,10.14,10.07,10.08,102500.0
2008-11-10 15:30:00,10.08,10.12,10.06,10.12,394400.0,10.08,10.12,10.06,10.12,394400.0
2008-11-10 16:00:00,10.11,10.11,10.11,10.11,800.0,10.11,10.11,10.11,10.11,800.0
2008-11-11 09:30:00,9.88,9.89,9.8,9.81,511500.0,9.88,9.89,9.8,9.81,511500.0
2008-11-11 10:00:00,9.8,9.85,9.78,9.82,176900.0,9.8,9.85,9.78,9.82,176900.0
2008-11-11 10:30:00,9.82,9.82,9.48,9.49,764600.0,9.82,9.82,9.48,9.49,764600.0
2008-11-11 11:00:00,9.49,9.58,9.44,9.53,395300.0,9.49,9.58,9.44,9.53,395300.0
2008-11-11 11:30:00,9.53,9.58,9.52,9.57,213200.0,9.53,9.58,9.52,9.57,213200.0
2008-11-11 12:00:00,9.57,9.58,9.52,9.53,75200.0,9.57,9.58,9.52,9.53,75200.0
2008-11-11 12:30:00,9.52,9.6,9.52,9.59,160000.0,9.52,9.6,9.52,9.59,160000.0
2008-11-11 13:00:00,9.59,9.72,9.58,9.68,150900.0,9.59,9.72,9.58,9.68,150900.0
2008-11-11 13:30:00,9.68,9.71,9.66,9.7,86600.0,9.68,9.71,9.66,9.7,86600.0
2008-11-11 14:00:00,9.69,9.74,9.65,9.69,151700.0,9.69,9.74,9.65,9.69,151700.0
2008-11-11 14:30:00,9.69,9.73,9.64,9.65,104100.0,9.69,9.73,9.64,9.65,104100.0
2008-11-11 15:00:00,9.65,9.67,9.63,9.65,101600.0,9.65,9.67,9.63,9.65,101600.0
2008-11-11 15:30:00,9.65,9.7,9.62,9.7,281100.0,9.65,9.7,9.62,9.7,281100.0
2008-11-11 16:00:00,9.69,9.69,9.67,9.68,7700.0,9.69,9.69,9.67,9.68,7700.0
2008-11-12 09:30:00,9.48,9.57,9.42,9.53,505500.0,9.48,9.57,9.42,9.53,505500.0
2008-11-12 10:00:00,9.53,9.55,9.35,9.38,317500.0,9.53,9.55,9.35,9.38,317500.0
2008-11-12 10:30:00,9.39,9.39,9.21,9.29,696300.0,9.39,9.39,9.21,9.29,696300.0
2008-11-12 11:00:00,9.29,9.35,9.22,9.31,353200.0,9.29,9.35,9.22,9.31,353200.0
2008-11-12 11:30:00,9.33,9.38,9.31,9.33,177000.0,9.33,9.38,9.31,9.33,177000.0
2008-11-12 12:00:00,9.34,9.34,9.26,9.28,269900.0,9.34,9.34,9.26,9.28,269900.0
2008-11-12 12:30:00,9.28,9.42,9.27,9.41,246200.0,9.28,9.42,9.27,9.41,246200.0
2008-11-12 13:00:00,9.42,9.49,9.36,9.36,93200.0,9.42,9.49,9.36,9.36,93200.0
2008-11-12 13:30:00,9.36,9.37,9.31,9.32,107300.0,9.36,9.37,9.31,9.32,107300.0
2008-11-12 14:00:00,9.32,9.35,9.31,9.32,93800.0,9.32,9.35,9.31,9.32,93800.0
2008-11-12 14:30:00,9.32,9.34,9.3,9.3,140800.0,9.32,9.34,9.3,9.3,140800.0
2008-11-12 15:00:00,9.3,9.31,9.16,9.2,399400.0,9.3,9.31,9.16,9.2,399400.0
2008-11-12 15:30:00,9.19,9.22,9.15,9.18,300300.0,9.19,9.22,9.15,9.18,300300.0
2008-11-12 16:00:00,9.18,9.2,9.17,9.17,5200.0,9.18,9.2,9.17,9.17,5200.0
2008-11-13 09:30:00,9.12,9.21,8.97,8.98,622100.0,9.12,9.21,8.97,8.98,622100.0
2008-11-13 10:00:00,8.97,9.19,8.96,9.15,365300.0,8.97,9.19,8.96,9.15,365300.0
2008-11-13 10:30:00,9.15,9.16,9.0,9.04,392200.0,9.15,9.16,9.0,9.04,392200.0
2008-11-13 11:00:00,9.04,9.05,8.94,9.02,289700.0,9.04,9.05,8.94,9.02,289700.0
2008-11-13 11:30:00,9.02,9.03,8.95,8.99,275800.0,9.02,9.03,8.95,8.99,275800.0
2008-11-13 12:00:00,9.0,9.01,8.79,8.83,407200.0,9.0,9.01,8.79,8.83,407200.0
2008-11-13 12:30:00,8.81,8.85,8.69,8.71,483500.0,8.81,8.85,8.69,8.71,483500.0
2008-11-13 13:00:00,8.72,8.84,8.7,8.78,410200.0,8.72,8.84,8.7,8.78,410200.0
2008-11-13 13:30:00,8.78,9.03,8.78,8.98,377900.0,8.78,9.03,8.78,8.98,377900.0
2008-11-13 14:00:00,8.97,9.04,8.9,9.02,275000.0,8.97,9.04,8.9,9.02,275000.0
2008-11-13 14:30:00,9.01,9.22,9.0,9.03,597000.0,9.01,9.22,9.0,9.03,597000.0
2008-11-13 15:00:00,9.05,9.25,9.04,9.23,399200.0,9.05,9.25,9.04,9.23,399200.0
2008-11-13 15:30:00,9.23,9.31,9.18,9.29,540000.0,9.23,9.31,9.18,9.29,540000.0
2008-11-13 16:00:00,9.3,9.39,9.3,9.39,4500.0,9.3,9.39,9.3,9.39,4500.0
2008-11-14 09:30:00,9.5,9.54,9.42,9.47,481300.0,9.5,9.54,9.42,9.47,481300.0
2008-11-14 10:00:00,9.46,9.52,9.35,9.44,290100.0,9.46,9.52,9.35,9.44,290100.0
2008-11-14 10:30:00,9.42,9.45,9.31,9.39,279900.0,9.42,9.45,9.31,9.39,279900.0
2008-11-14 11:00:00,9.39,9.47,9.33,9.43,196300.0,9.39,9.47,9.33,9.43,196300.0
2008-11-14 11:30:00,9.42,9.49,9.35,9.49,186800.0,9.42,9.49,9.35,9.49,186800.0
2008-11-14 12:00:00,9.49,9.49,9.4,9.45,207900.0,9.49,9.49,9.4,9.45,207900.0
2008-11-14 12:30:00,9.47,9.5,9.4,9.4,183100.0,9.47,9.5,9.4,9.4,183100.0
2008-11-14 13:00:00,9.4,9.46,9.32,9.41,235400.0,9.4,9.46,9.32,9.41,235400.0
2008-11-14 13:30:00,9.44,9.5,9.42,9.48,155000.0,9.44,9.5,9.42,9.48,155000.0
2008-11-14 14:00:00,9.46,9.5,9.43,9.46,193700.0,9.46,9.5,9.43,9.46,193700.0
2008-11-14 14:30:00,9.46,9.51,9.43,9.51,111400.0,9.46,9.51,9.43,9.51,111400.0
2008-11-14 15:00:00,9.51,9.52,9.43,9.43,151200.0,9.51,9.52,9.43,9.43,151200.0
2008-11-14 15:30:00,9.43,9.45,9.36,9.36,308600.0,9.43,9.45,9.36,9.36,308600.0
2008-11-14 16:00:00,9.37,9.38,9.37,9.38,2900.0,9.37,9.38,9.37,9.38,2900.0
2008-11-17 09:30:00,9.25,9.29,9.21,9.28,250400.0,9.25,9.29,9.21,9.28,250400.0
2008-11-17 10:00:00,9.29,9.3,9.23,9.27,191200.0,9.29,9.3,9.23,9.27,191200.0
2008-11-17 10:30:00,9.26,9.29,9.25,9.28,120800.0,9.26,9.29,9.25,9.28,120800.0
2008-11-17 11:00:00,9.28,9.32,9.24,9.26,781900.0,9.28,9.32,9.24,9.26,781900.0
2008-11-17 11:30:00,9.26,9.41,9.25,9.39,884100.0,9.26,9.41,9.25,9.39,884100.0
2008-11-17 12:00:00,9.39,9.41,9.36,9.37,210000.0,9.39,9.41,9.36,9.37,210000.0
2008-11-17 12:30:00,9.38,9.4,9.33,9.33,186300.0,9.38,9.4,9.33,9.33,186300.0
2008-11-17 13:00:00,9.33,9.34,9.23,9.24,165700.0,9.33,9.34,9.23,9.24,165700.0
2008-11-17 13:30:00,9.24,9.28,9.21,9.27,97800.0,9.24,9.28,9.21,9.27,97800.0
2008-11-17 14:00:00,9.26,9.33,9.25,9.29,104300.0,9.26,9.33,9.25,9.29,104300.0
2008-11-17 14:30:00,9.3,9.31,9.26,9.26,131200.0,9.3,9.31,9.26,9.26,131200.0
2008-11-17 15:00:00,9.26,9.26,9.21,9.21,179400.0,9.26,9.26,9.21,9.21,179400.0
2008-11-17 15:30:00,9.22,9.22,9.15,9.18,264100.0,9.22,9.22,9.15,9.18,264100.0
2008-11-17 16:00:00,9.18,9.18,9.16,9.16,7200.0,9.18,9.18,9.16,9.16,7200.0
2008-11-18 09:30:00,9.17,9.47,9.17,9.35,461000.0,9.17,9.47,9.17,9.35,461000.0
2008-11-18 10:00:00,9.35,9.43,9.26,9.41,581100.0,9.35,9.43,9.26,9.41,581100.0
2008-11-18 10:30:00,9.41,9.41,9.29,9.29,187500.0,9.41,9.41,9.29,9.29,187500.0
2008-11-18 11:00:00,9.29,9.38,9.27,9.38,268700.0,9.29,9.38,9.27,9.38,268700.0
2008-11-18 11:30:00,9.38,9.64,9.38,9.62,521200.0,9.38,9.64,9.38,9.62,521200.0
2008-11-18 12:00:00,9.61,9.62,9.53,9.53,416400.0,9.61,9.62,9.53,9.53,416400.0
2008-11-18 12:30:00,9.53,9.54,9.41,9.45,233900.0,9.53,9.54,9.41,9.45,233900.0
2008-11-18 13:00:00,9.45,9.45,9.34,9.42,247600.0,9.45,9.45,9.34,9.42,247600.0
2008-11-18 13:30:00,9.43,9.52,9.41,9.48,271700.0,9.43,9.52,9.41,9.48,271700.0
2008-11-18 14:00:00,9.48,9.48,9.42,9.43,110000.0,9.48,9.48,9.42,9.43,110000.0
2008-11-18 14:30:00,9.44,9.44,9.37,9.39,148100.0,9.44,9.44,9.37,9.39,148100.0
2008-11-18 15:00:00,9.39,9.45,9.37,9.44,150000.0,9.39,9.45,9.37,9.44,150000.0
2008-11-18 15:30:00,9.43,9.48,9.39,9.48,371700.0,9.43,9.48,9.39,9.48,371700.0
2008-11-18 16:00:00,9.48,9.5,9.48,9.5,800.0,9.48,9.5,9.48,9.5,800.0
2008-11-19 09:30:00,9.47,9.73,9.45,9.7,1090000.0,9.47,9.73,9.45,9.7,1090000.0
2008-11-19 10:00:00,9.7,9.75,9.59,9.64,401300.0,9.7,9.75,9.59,9.64,401300.0
2008-11-19 10:30:00,9.64,9.65,9.47,9.48,337400.0,9.64,9.65,9.47,9.48,337400.0
2008-11-19 11:00:00,9.47,9.55,9.36,9.36,483100.0,9.47,9.55,9.36,9.36,483100.0
2008-11-19 11:30:00,9.37,9.44,9.35,9.42,226100.0,9.37,9.44,9.35,9.42,226100.0
2008-11-19 12:00:00,9.42,9.42,9.13,9.14,257300.0,9.42,9.42,9.13,9.14,257300.0
2008-11-19 12:30:00,9.14,9.27,9.14,9.26,129300.0,9.14,9.27,9.14,9.26,129300.0
2008-11-19 13:00:00,9.27,9.31,9.2,9.23,161300.0,9.27,9.31,9.2,9.23,161300.0
2008-11-19 13:30:00,9.23,9.28,9.21,9.28,112500.0,9.23,9.28,9.21,9.28,112500.0
2008-11-19 14:00:00,9.27,9.27,9.16,9.17,205800.0,9.27,9.27,9.16,9.17,205800.0
2008-11-19 14:30:00,9.17,9.22,9.16,9.21,127600.0,9.17,9.22,9.16,9.21,127600.0
2008-11-19 15:00:00,9.22,9.22,9.13,9.16,196500.0,9.22,9.22,9.13,9.16,196500.0
2008-11-19 15:30:00,9.17,9.17,9.1,9.1,319600.0,9.17,9.17,9.1,9.1,319600.0
2008-11-19 16:00:00,9.15,9.15,9.14,9.14,1000.0,9.15,9.15,9.14,9.14,1000.0
2008-11-20 09:30:00,9.11,9.13,8.94,8.96,614500.0,9.11,9.13,8.94,8.96,614500.0
2008-11-20 10:00:00,8.95,8.96,8.71,8.82,773500.0,8.95,8.96,8.71,8.82,773500.0
2008-11-20 10:30:00,8.83,8.89,8.79,8.85,504300.0,8.83,8.89,8.79,8.85,504300.0
2008-11-20 11:00:00,8.85,8.95,8.8,8.85,476400.0,8.85,8.95,8.8,8.85,476400.0
2008-11-20 11:30:00,8.85,8.95,8.8,8.92,178700.0,8.85,8.95,8.8,8.92,178700.0
2008-11-20 12:00:00,8.92,8.96,8.81,8.93,233300.0,8.92,8.96,8.81,8.93,233300.0
2008-11-20 12:30:00,8.93,9.02,8.9,8.94,264500.0,8.93,9.02,8.9,8.94,264500.0
2008-11-20 13:00:00,8.95,9.02,8.91,9.02,193300.0,8.95,9.02,8.91,9.02,193300.0
2008-11-20 13:30:00,9.01,9.06,8.96,9.06,112900.0,9.01,9.06,8.96,9.06,112900.0
2008-11-20 14:00:00,9.06,9.08,8.99,8.99,117300.0,9.06,9.08,8.99,8.99,117300.0
2008-11-20 14:30:00,8.98,9.02,8.97,8.97,191200.0,8.98,9.02,8.97,8.97,191200.0
2008-11-20 15:00:00,8.97,8.99,8.91,8.92,242400.0,8.97,8.99,8.91,8.92,242400.0
2008-11-20 15:30:00,8.91,8.93,8.87,8.88,494100.0,8.91,8.93,8.87,8.88,494100.0
2008-11-20 16:00:00,8.9,8.91,8.85,8.85,9900.0,8.9,8.91,8.85,8.85,9900.0
2008-11-21 09:30:00,9.35,9.37,9.23,9.32,783900.0,9.35,9.37,9.23,9.32,783900.0
2008-11-21 10:00:00,9.32,9.38,9.16,9.21,1712800.0,9.32,9.38,9.16,9.21,1712800.0
2008-11-21 10:30:00,9.22,9.54,9.22,9.46,776900.0,9.22,9.54,9.22,9.46,776900.0
2008-11-21 11:00:00,9.47,9.52,9.23,9.42,880500.0,9.47,9.52,9.23,9.42,880500.0
2008-11-21 11:30:00,9.41,9.49,9.41,9.48,433300.0,9.41,9.49,9.41,9.48,433300.0
2008-11-21 12:00:00,9.47,9.52,9.41,9.48,313900.0,9.47,9.52,9.41,9.48,313900.0
2008-11-21 12:30:00,9.47,9.53,9.42,9.43,333600.0,9.47,9.53,9.42,9.43,333600.0
2008-11-21 13:00:00,9.42,9.46,9.36,9.4,292800.0,9.42,9.46,9.36,9.4,292800.0
2008-11-21 13:30:00,9.39,9.47,9.39,9.44,471500.0,9.39,9.47,9.39,9.44,471500.0
2008-11-21 14:00:00,9.45,9.53,9.45,9.5,292200.0,9.45,9.53,9.45,9.5,292200.0
2008-11-21 14:30:00,9.5,9.53,9.46,9.53,269000.0,9.5,9.53,9.46,9.53,269000.0
2008-11-21 15:00:00,9.52,9.54,9.49,9.51,390600.0,9.52,9.54,9.49,9.51,390600.0
2008-11-21 15:30:00,9.5,9.55,9.47,9.52,472100.0,9.5,9.55,9.47,9.52,472100.0
2008-11-21 16:00:00,9.54,9.55,9.5,9.54,12100.0,9.54,9.55,9.5,9.54,12100.0
2008-11-24 09:30:00,10.1,10.26,10.07,10.17,971800.0,10.1,10.26,10.07,10.17,971800.0
2008-11-24 10:00:00,10.17,10.54,10.17,10.49,1260500.0,10.17,10.54,10.17,10.49,1260500.0
2008-11-24 10:30:00,10.49,10.55,10.35,10.43,639600.0,10.49,10.55,10.35,10.43,639600.0
2008-11-24 11:00:00,10.42,10.5,10.39,10.5,578400.0,10.42,10.5,10.39,10.5,578400.0
2008-11-24 11:30:00,10.5,10.5,10.39,10.41,498100.0,10.5,10.5,10.39,10.41,498100.0
2008-11-24 12:00:00,10.39,10.41,10.22,10.25,568200.0,10.39,10.41,10.22,10.25,568200.0
2008-11-24 12:30:00,10.25,10.32,10.21,10.27,313100.0,10.25,10.32,10.21,10.27,313100.0
2008-11-24 13:00:00,10.28,10.29,10.2,10.21,455900.0,10.28,10.29,10.2,10.21,455900.0
2008-11-24 13:30:00,10.21,10.34,10.2,10.33,210700.0,10.21,10.34,10.2,10.33,210700.0
2008-11-24 14:00:00,10.33,10.38,10.3,10.38,239500.0,10.33,10.38,10.3,10.38,239500.0
2008-11-24 14:30:00,10.38,10.44,10.35,10.38,308200.0,10.38,10.44,10.35,10.38,308200.0
2008-11-24 15:00:00,10.38,10.4,10.36,10.39,293900.0,10.38,10.4,10.36,10.39,293900.0
2008-11-24 15:30:00,10.39,10.41,10.35,10.38,552400.0,10.39,10.41,10.35,10.38,552400.0
2008-11-24 16:00:00,10.4,10.4,10.35,10.35,700.0,10.4,10.4,10.35,10.35,700.0
2008-11-25 09:30:00,10.29,10.38,10.08,10.16,707400.0,10.29,10.38,10.08,10.16,707400.0
2008-11-25 10:00:00,10.17,10.3,10.15,10.25,324700.0,10.17,10.3,10.15,10.25,324700.0
2008-11-25 10:30:00,10.26,10.26,9.98,10.12,488800.0,10.26,10.26,9.98,10.12,488800.0
2008-11-25 11:00:00,10.12,10.13,9.91,10.06,438500.0,10.12,10.13,9.91,10.06,438500.0
2008-11-25 11:30:00,10.06,10.24,10.06,10.17,218900.0,10.06,10.24,10.06,10.17,218900.0
2008-11-25 12:00:00,10.18,10.2,10.07,10.18,268800.0,10.18,10.2,10.07,10.18,268800.0
2008-11-25 12:30:00,10.17,10.2,10.13,10.15,139900.0,10.17,10.2,10.13,10.15,139900.0
2008-11-25 13:00:00,10.18,10.23,10.14,10.16,166000.0,10.18,10.23,10.14,10.16,166000.0
2008-11-25 13:30:00,10.16,10.22,10.16,10.18,91600.0,10.16,10.22,10.16,10.18,91600.0
2008-11-25 14:00:00,10.18,10.18,10.13,10.13,111000.0,10.18,10.18,10.13,10.13,111000.0
2008-11-25 14:30:00,10.12,10.17,10.12,10.17,90200.0,10.12,10.17,10.12,10.17,90200.0
2008-11-25 15:00:00,10.16,10.2,10.14,10.15,200000.0,10.16,10.2,10.14,10.15,200000.0
2008-11-25 15:30:00,10.15,10.23,10.14,10.19,294100.0,10.15,10.23,10.14,10.19,294100.0
2008-11-25 16:00:00,10.2,10.22,10.2,10.22,13000.0,10.2,10.22,10.2,10.22,13000.0
2008-11-26 09:30:00,10.25,10.34,10.19,10.3,317900.0,10.25,10.34,10.19,10.3,317900.0
2008-11-26 10:00:00,10.29,10.32,10.21,10.3,223000.0,10.29,10.32,10.21,10.3,223000.0
2008-11-26 10:30:00,10.3,10.3,10.14,10.18,298400.0,10.3,10.3,10.14,10.18,298400.0
2008-11-26 11:00:00,10.18,10.23,10.16,10.18,318500.0,10.18,10.23,10.16,10.18,318500.0
2008-11-26 11:30:00,10.18,10.19,10.07,10.13,165100.0,10.18,10.19,10.07,10.13,165100.0
2008-11-26 12:00:00,10.13,10.18,10.09,10.17,221200.0,10.13,10.18,10.09,10.17,221200.0
2008-11-26 12:30:00,10.18,10.19,10.15,10.16,116100.0,10.18,10.19,10.15,10.16,116100.0
2008-11-26 13:00:00,10.16,10.18,10.06,10.06,166100.0,10.16,10.18,10.06,10.06,166100.0
2008-11-26 13:30:00,10.07,10.12,10.05,10.11,151700.0,10.07,10.12,10.05,10.11,151700.0
2008-11-26 14:00:00,10.11,10.15,10.09,10.14,114400.0,10.11,10.15,10.09,10.14,114400.0
2008-11-26 14:30:00,10.15,10.21,10.12,10.21,216900.0,10.15,10.21,10.12,10.21,216900.0
2008-11-26 15:00:00,10.21,10.21,10.16,10.19,257400.0,10.21,10.21,10.16,10.19,257400.0
2008-11-26 15:30:00,10.19,10.23,10.18,10.23,506300.0,10.19,10.23,10.18,10.23,506300.0
2008-11-26 16:00:00,10.22,10.23,10.18,10.19,15400.0,10.22,10.23,10.18,10.19,15400.0
2008-11-28 09:30:00,10.09,10.23,10.07,10.1,732600.0,10.09,10.23,10.07,10.1,732600.0
2008-11-28 10:00:00,10.1,10.1,10.03,10.06,195700.0,10.1,10.1,10.03,10.06,195700.0
2008-11-28 10:30:00,10.06,10.1,10.02,10.08,120400.0,10.06,10.1,10.02,10.08,120400.0
2008-11-28 11:00:00,10.08,10.08,10.01,10.03,224400.0,10.08,10.08,10.01,10.03,224400.0
2008-11-28 11:30:00,10.03,10.05,10.01,10.05,167300.0,10.03,10.05,10.01,10.05,167300.0
2008-11-28 12:00:00,10.05,10.16,10.01,10.15,423300.0,10.05,10.16,10.01,10.15,423300.0
2008-11-28 12:30:00,10.16,10.17,10.1,10.15,393100.0,10.16,10.17,10.1,10.15,393100.0
2008-11-28 13:00:00,10.16,10.18,10.12,10.18,2300.0,10.16,10.18,10.12,10.18,2300.0
2008-11-28 13:30:00,10.19,10.19,10.18,10.18,300.0,10.19,10.19,10.18,10.18,300.0
2008-11-28 14:00:00,10.19,10.22,10.19,10.22,700.0,10.19,10.22,10.19,10.22,700.0
2008-11-28 14:30:00,10.23,10.24,10.23,10.24,1000.0,10.23,10.24,10.23,10.24,1000.0
2008-11-28 15:00:00,10.22,10.22,10.22,10.22,200.0,10.22,10.22,10.22,10.22,200.0
2008-11-28 15:30:00,10.22,10.22,10.22,10.22,0.0,10.22,10.22,10.22,10.22,0.0
2008-12-01 09:30:00,9.27,9.3,9.17,9.19,1085800.0,9.27,9.3,9.17,9.19,1085800.0
2008-12-01 10:00:00,9.19,9.33,9.19,9.27,678300.0,9.19,9.33,9.19,9.27,678300.0
2008-12-01 10:30:00,9.26,9.27,9.17,9.17,580100.0,9.26,9.27,9.17,9.17,580100.0
2008-12-01 11:00:00,9.18,9.31,9.14,9.23,541200.0,9.18,9.31,9.14,9.23,541200.0
2008-12-01 11:30:00,9.22,9.3,9.2,9.28,259400.0,9.22,9.3,9.2,9.28,259400.0
2008-12-01 12:00:00,9.28,9.29,9.23,9.23,177000.0,9.28,9.29,9.23,9.23,177000.0
2008-12-01 12:30:00,9.23,9.27,9.21,9.25,151400.0,9.23,9.27,9.21,9.25,151400.0
2008-12-01 13:00:00,9.25,9.32,9.25,9.27,206300.0,9.25,9.32,9.25,9.27,206300.0
2008-12-01 13:30:00,9.27,9.3,9.2,9.22,223800.0,9.27,9.3,9.2,9.22,223800.0
2008-12-01 14:00:00,9.22,9.26,9.21,9.24,232000.0,9.22,9.26,9.21,9.24,232000.0
2008-12-01 14:30:00,9.25,9.26,9.23,9.25,245500.0,9.25,9.26,9.23,9.25,245500.0
2008-12-01 15:00:00,9.24,9.25,9.18,9.22,217700.0,9.24,9.25,9.18,9.22,217700.0
2008-12-01 15:30:00,9.22,9.25,9.18,9.19,337200.0,9.22,9.25,9.18,9.19,337200.0
2008-12-01 16:00:00,9.19,9.23,9.18,9.23,9500.0,9.19,9.23,9.18,9.23,9500.0
2008-12-02 09:30:00,9.47,9.51,9.38,9.42,1165900.0,9.47,9.51,9.38,9.42,1165900.0
2008-12-02 10:00:00,9.43,9.56,9.41,9.52,407000.0,9.43,9.56,9.41,9.52,407000.0
2008-12-02 10:30:00,9.53,9.59,9.49,9.5,396200.0,9.53,9.59,9.49,9.5,396200.0
2008-12-02 11:00:00,9.5,9.52,9.4,9.42,359400.0,9.5,9.52,9.4,9.42,359400.0
2008-12-02 11:30:00,9.41,9.46,9.32,9.41,324600.0,9.41,9.46,9.32,9.41,324600.0
2008-12-02 12:00:00,9.42,9.45,9.38,9.43,171900.0,9.42,9.45,9.38,9.43,171900.0
2008-12-02 12:30:00,9.44,9.46,9.4,9.41,146500.0,9.44,9.46,9.4,9.41,146500.0
2008-12-02 13:00:00,9.41,9.51,9.41,9.46,138800.0,9.41,9.51,9.41,9.46,138800.0
2008-12-02 13:30:00,9.45,9.46,9.41,9.41,86200.0,9.45,9.46,9.41,9.41,86200.0
2008-12-02 14:00:00,9.41,9.42,9.31,9.36,196600.0,9.41,9.42,9.31,9.36,196600.0
2008-12-02 14:30:00,9.36,9.41,9.36,9.38,340100.0,9.36,9.41,9.36,9.38,340100.0
2008-12-02 15:00:00,9.37,9.42,9.35,9.41,102500.0,9.37,9.42,9.35,9.41,102500.0
2008-12-02 15:30:00,9.42,9.5,9.4,9.49,528900.0,9.42,9.5,9.4,9.49,528900.0
2008-12-02 16:00:00,9.49,9.49,9.45,9.48,10500.0,9.49,9.49,9.45,9.48,10500.0
2008-12-03 09:30:00,9.33,9.42,9.3,9.36,264400.0,9.33,9.42,9.3,9.36,264400.0
2008-12-03 10:00:00,9.35,9.4,9.3,9.39,236200.0,9.35,9.4,9.3,9.39,236200.0
2008-12-03 10:30:00,9.39,9.62,9.37,9.55,321800.0,9.39,9.62,9.37,9.55,321800.0
2008-12-03 11:00:00,9.53,9.59,9.5,9.5,224400.0,9.53,9.59,9.5,9.5,224400.0
2008-12-03 11:30:00,9.51,9.55,9.49,9.53,196800.0,9.51,9.55,9.49,9.53,196800.0
2008-12-03 12:00:00,9.53,9.53,9.42,9.45,79600.0,9.53,9.53,9.42,9.45,79600.0
2008-12-03 12:30:00,9.45,9.48,9.43,9.43,83300.0,9.45,9.48,9.43,9.43,83300.0
2008-12-03 13:00:00,9.42,9.5,9.38,9.47,147000.0,9.42,9.5,9.38,9.47,147000.0
2008-12-03 13:30:00,9.47,9.48,9.39,9.41,68100.0,9.47,9.48,9.39,9.41,68100.0
2008-12-03 14:00:00,9.41,9.52,9.41,9.48,100900.0,9.41,9.52,9.41,9.48,100900.0
2008-12-03 14:30:00,9.48,9.55,9.46,9.48,268600.0,9.48,9.55,9.46,9.48,268600.0
2008-12-03 15:00:00,9.48,9.5,9.47,9.48,149400.0,9.48,9.5,9.47,9.48,149400.0
2008-12-03 15:30:00,9.48,9.52,9.47,9.51,193800.0,9.48,9.52,9.47,9.51,193800.0
2008-12-03 16:00:00,9.49,9.49,9.48,9.48,1600.0,9.49,9.49,9.48,9.48,1600.0
2008-12-04 09:30:00,9.3,9.45,9.3,9.39,366900.0,9.3,9.45,9.3,9.39,366900.0
2008-12-04 10:00:00,9.39,9.4,9.32,9.32,195000.0,9.39,9.4,9.32,9.32,195000.0
2008-12-04 10:30:00,9.31,9.4,9.3,9.39,153300.0,9.31,9.4,9.3,9.39,153300.0
2008-12-04 11:00:00,9.4,9.58,9.33,9.51,420300.0,9.4,9.58,9.33,9.51,420300.0
2008-12-04 11:30:00,9.51,9.51,9.37,9.46,155100.0,9.51,9.51,9.37,9.46,155100.0
2008-12-04 12:00:00,9.46,9.49,9.33,9.35,150900.0,9.46,9.49,9.33,9.35,150900.0
2008-12-04 12:30:00,9.35,9.39,9.33,9.35,86700.0,9.35,9.39,9.33,9.35,86700.0
2008-12-04 13:00:00,9.36,9.43,9.35,9.41,85100.0,9.36,9.43,9.35,9.41,85100.0
2008-12-04 13:30:00,9.4,9.45,9.36,9.43,168400.0,9.4,9.45,9.36,9.43,168400.0
2008-12-04 14:00:00,9.42,9.46,9.37,9.38,87600.0,9.42,9.46,9.37,9.38,87600.0
2008-12-04 14:30:00,9.38,9.42,9.38,9.4,43500.0,9.38,9.42,9.38,9.4,43500.0
2008-12-04 15:00:00,9.4,9.4,9.3,9.34,134600.0,9.4,9.4,9.3,9.34,134600.0
2008-12-04 15:30:00,9.32,9.38,9.29,9.38,164400.0,9.32,9.38,9.29,9.38,164400.0
2008-12-04 16:00:00,9.35,9.38,9.35,9.38,1200.0,9.35,9.38,9.35,9.38,1200.0
2008-12-05 09:30:00,9.18,9.3,9.11,9.21,672000.0,9.18,9.3,9.11,9.21,672000.0
2008-12-05 10:00:00,9.21,9.26,9.1,9.15,263100.0,9.21,9.26,9.1,9.15,263100.0
2008-12-05 10:30:00,9.15,9.2,9.07,9.15,287900.0,9.15,9.2,9.07,9.15,287900.0
2008-12-05 11:00:00,9.15,9.18,9.08,9.08,133500.0,9.15,9.18,9.08,9.08,133500.0
2008-12-05 11:30:00,9.09,9.15,9.02,9.14,338700.0,9.09,9.15,9.02,9.14,338700.0
2008-12-05 12:00:00,9.14,9.34,9.13,9.31,335300.0,9.14,9.34,9.13,9.31,335300.0
2008-12-05 12:30:00,9.32,9.32,9.2,9.23,94800.0,9.32,9.32,9.2,9.23,94800.0
2008-12-05 13:00:00,9.24,9.36,9.24,9.27,127700.0,9.24,9.36,9.24,9.27,127700.0
2008-12-05 13:30:00,9.27,9.36,9.26,9.31,137000.0,9.27,9.36,9.26,9.31,137000.0
2008-12-05 14:00:00,9.32,9.34,9.27,9.3,74600.0,9.32,9.34,9.27,9.3,74600.0
2008-12-05 14:30:00,9.3,9.37,9.29,9.34,95300.0,9.3,9.37,9.29,9.34,95300.0
2008-12-05 15:00:00,9.33,9.35,9.32,9.33,69400.0,9.33,9.35,9.32,9.33,69400.0
2008-12-05 15:30:00,9.33,9.39,9.31,9.39,369300.0,9.33,9.39,9.31,9.39,369300.0
2008-12-05 16:00:00,9.4,9.4,9.4,9.4,100.0,9.4,9.4,9.4,9.4,100.0
2008-12-08 09:30:00,9.99,10.06,9.94,9.97,941000.0,9.99,10.06,9.94,9.97,941000.0
2008-12-08 10:00:00,9.97,10.1,9.94,10.07,628500.0,9.97,10.1,9.94,10.07,628500.0
2008-12-08 10:30:00,10.07,10.23,10.07,10.09,646700.0,10.07,10.23,10.07,10.09,646700.0
2008-12-08 11:00:00,10.1,10.2,10.03,10.14,393700.0,10.1,10.2,10.03,10.14,393700.0
2008-12-08 11:30:00,10.14,10.18,10.0,10.02,248500.0,10.14,10.18,10.0,10.02,248500.0
2008-12-08 12:00:00,10.03,10.06,9.99,10.01,139300.0,10.03,10.06,9.99,10.01,139300.0
2008-12-08 12:30:00,10.01,10.01,9.85,9.87,238500.0,10.01,10.01,9.85,9.87,238500.0
2008-12-08 13:00:00,9.86,9.9,9.8,9.85,223500.0,9.86,9.9,9.8,9.85,223500.0
2008-12-08 13:30:00,9.85,9.86,9.81,9.82,116100.0,9.85,9.86,9.81,9.82,116100.0
2008-12-08 14:00:00,9.82,9.91,9.81,9.89,164400.0,9.82,9.91,9.81,9.89,164400.0
2008-12-08 14:30:00,9.89,9.93,9.89,9.92,276400.0,9.89,9.93,9.89,9.92,276400.0
2008-12-08 15:00:00,9.92,9.93,9.89,9.9,101800.0,9.92,9.93,9.89,9.9,101800.0
2008-12-08 15:30:00,9.91,9.92,9.84,9.84,232100.0,9.91,9.92,9.84,9.84,232100.0
2008-12-08 16:00:00,9.89,9.89,9.86,9.86,152300.0,9.89,9.89,9.86,9.86,152300.0
2008-12-09 09:30:00,9.64,9.73,9.58,9.61,532500.0,9.64,9.73,9.58,9.61,532500.0
2008-12-09 10:00:00,9.65,9.74,9.6,9.68,336700.0,9.65,9.74,9.6,9.68,336700.0
2008-12-09 10:30:00,9.69,9.73,9.65,9.69,313000.0,9.69,9.73,9.65,9.69,313000.0
2008-12-09 11:00:00,9.7,9.72,9.59,9.63,389800.0,9.7,9.72,9.59,9.63,389800.0
2008-12-09 11:30:00,9.62,9.72,9.62,9.69,162000.0,9.62,9.72,9.62,9.69,162000.0
2008-12-09 12:00:00,9.69,9.8,9.67,9.77,256300.0,9.69,9.8,9.67,9.77,256300.0
2008-12-09 12:30:00,9.78,9.85,9.75,9.76,132300.0,9.78,9.85,9.75,9.76,132300.0
2008-12-09 13:00:00,9.76,9.79,9.7,9.71,234800.0,9.76,9.79,9.7,9.71,234800.0
2008-12-09 13:30:00,9.72,9.74,9.7,9.7,84200.0,9.72,9.74,9.7,9.7,84200.0
2008-12-09 14:00:00,9.71,9.73,9.66,9.67,328900.0,9.71,9.73,9.66,9.67,328900.0
2008-12-09 14:30:00,9.68,9.74,9.63,9.72,169000.0,9.68,9.74,9.63,9.72,169000.0
2008-12-09 15:00:00,9.72,9.72,9.69,9.69,67400.0,9.72,9.72,9.69,9.69,67400.0
2008-12-09 15:30:00,9.69,9.71,9.68,9.7,151000.0,9.69,9.71,9.68,9.7,151000.0
2008-12-09 16:00:00,9.71,9.72,9.71,9.72,7000.0,9.71,9.72,9.71,9.72,7000.0
2008-12-10 09:30:00,10.02,10.1,9.97,10.02,674500.0,10.02,10.1,9.97,10.02,674500.0
2008-12-10 10:00:00,10.02,10.12,10.0,10.04,444700.0,10.02,10.12,10.0,10.04,444700.0
2008-12-10 10:30:00,10.05,10.05,9.9,9.94,418800.0,10.05,10.05,9.9,9.94,418800.0
2008-12-10 11:00:00,9.95,10.03,9.92,9.98,424600.0,9.95,10.03,9.92,9.98,424600.0
2008-12-10 11:30:00,9.99,10.12,9.99,10.08,273600.0,9.99,10.12,9.99,10.08,273600.0
2008-12-10 12:00:00,10.08,10.15,10.05,10.06,369700.0,10.08,10.15,10.05,10.06,369700.0
2008-12-10 12:30:00,10.05,10.12,10.04,10.08,226500.0,10.05,10.12,10.04,10.08,226500.0
2008-12-10 13:00:00,10.07,10.13,10.04,10.07,264200.0,10.07,10.13,10.04,10.07,264200.0
2008-12-10 13:30:00,10.07,10.13,10.06,10.08,666300.0,10.07,10.13,10.06,10.08,666300.0
2008-12-10 14:00:00,10.07,10.09,10.04,10.06,243300.0,10.07,10.09,10.04,10.06,243300.0
2008-12-10 14:30:00,10.06,10.11,10.05,10.08,169900.0,10.06,10.11,10.05,10.08,169900.0
2008-12-10 15:00:00,10.07,10.15,10.07,10.15,195900.0,10.07,10.15,10.07,10.15,195900.0
2008-12-10 15:30:00,10.15,10.16,10.12,10.12,338200.0,10.15,10.16,10.12,10.12,338200.0
2008-12-10 16:00:00,10.12,10.13,10.11,10.13,3600.0,10.12,10.13,10.11,10.13,3600.0
2008-12-11 09:30:00,10.31,10.35,10.25,10.34,1268400.0,10.31,10.35,10.25,10.34,1268400.0
2008-12-11 10:00:00,10.34,10.39,10.33,10.37,402200.0,10.34,10.39,10.33,10.37,402200.0
2008-12-11 10:30:00,10.37,10.39,10.26,10.3,537200.0,10.37,10.39,10.26,10.3,537200.0
2008-12-11 11:00:00,10.31,10.34,10.26,10.3,321300.0,10.31,10.34,10.26,10.3,321300.0
2008-12-11 11:30:00,10.3,10.35,10.3,10.33,209000.0,10.3,10.35,10.3,10.33,209000.0
2008-12-11 12:00:00,10.34,10.37,10.29,10.34,279500.0,10.34,10.37,10.29,10.34,279500.0
2008-12-11 12:30:00,10.33,10.39,10.32,10.36,195000.0,10.33,10.39,10.32,10.36,195000.0
2008-12-11 13:00:00,10.36,10.37,10.3,10.32,237600.0,10.36,10.37,10.3,10.32,237600.0
2008-12-11 13:30:00,10.32,10.34,10.27,10.27,107900.0,10.32,10.34,10.27,10.27,107900.0
2008-12-11 14:00:00,10.27,10.29,10.26,10.27,134300.0,10.27,10.29,10.26,10.27,134300.0
2008-12-11 14:30:00,10.28,10.3,10.26,10.26,144000.0,10.28,10.3,10.26,10.26,144000.0
2008-12-11 15:00:00,10.26,10.27,10.19,10.23,291600.0,10.26,10.27,10.19,10.23,291600.0
2008-12-11 15:30:00,10.24,10.25,10.18,10.2,369800.0,10.24,10.25,10.18,10.2,369800.0
2008-12-11 16:00:00,10.19,10.23,10.18,10.23,67200.0,10.19,10.23,10.18,10.23,67200.0
2008-12-12 09:30:00,9.97,10.16,9.96,10.16,692200.0,9.97,10.16,9.96,10.16,692200.0
2008-12-12 10:00:00,10.16,10.2,10.1,10.15,376900.0,10.16,10.2,10.1,10.15,376900.0
2008-12-12 10:30:00,10.14,10.25,10.13,10.25,342300.0,10.14,10.25,10.13,10.25,342300.0
2008-12-12 11:00:00,10.24,10.24,10.11,10.15,229000.0,10.24,10.24,10.11,10.15,229000.0
2008-12-12 11:30:00,10.14,10.16,10.09,10.12,190600.0,10.14,10.16,10.09,10.12,190600.0
2008-12-12 12:00:00,10.13,10.18,10.12,10.14,165100.0,10.13,10.18,10.12,10.14,165100.0
2008-12-12 12:30:00,10.14,10.19,10.13,10.14,146700.0,10.14,10.19,10.13,10.14,146700.0
2008-12-12 13:00:00,10.14,10.16,10.1,10.1,202000.0,10.14,10.16,10.1,10.1,202000.0
2008-12-12 13:30:00,10.1,10.12,10.07,10.1,114300.0,10.1,10.12,10.07,10.1,114300.0
2008-12-12 14:00:00,10.1,10.13,10.08,10.1,88900.0,10.1,10.13,10.08,10.1,88900.0
2008-12-12 14:30:00,10.09,10.14,10.07,10.11,153400.0,10.09,10.14,10.07,10.11,153400.0
2008-12-12 15:00:00,10.11,10.13,10.1,10.12,100800.0,10.11,10.13,10.1,10.12,100800.0
2008-12-12 15:30:00,10.12,10.15,10.11,10.15,214100.0,10.12,10.15,10.11,10.15,214100.0
2008-12-12 16:00:00,10.14,10.17,10.13,10.17,9300.0,10.14,10.17,10.13,10.17,9300.0
2008-12-15 09:30:00,10.23,10.27,10.17,10.17,538900.0,10.23,10.27,10.17,10.17,538900.0
2008-12-15 10:00:00,10.16,10.46,10.15,10.42,988100.0,10.16,10.46,10.15,10.42,988100.0
2008-12-15 10:30:00,10.44,10.61,10.41,10.51,1072200.0,10.44,10.61,10.41,10.51,1072200.0
2008-12-15 11:00:00,10.5,10.55,10.48,10.54,418000.0,10.5,10.55,10.48,10.54,418000.0
2008-12-15 11:30:00,10.54,10.57,10.52,10.54,318300.0,10.54,10.57,10.52,10.54,318300.0
2008-12-15 12:00:00,10.53,10.59,10.52,10.54,331000.0,10.53,10.59,10.52,10.54,331000.0
2008-12-15 12:30:00,10.54,10.58,10.43,10.45,405300.0,10.54,10.58,10.43,10.45,405300.0
2008-12-15 13:00:00,10.45,10.55,10.42,10.55,241300.0,10.45,10.55,10.42,10.55,241300.0
2008-12-15 13:30:00,10.54,10.55,10.52,10.55,117400.0,10.54,10.55,10.52,10.55,117400.0
2008-12-15 14:00:00,10.55,10.55,10.51,10.52,193000.0,10.55,10.55,10.51,10.52,193000.0
2008-12-15 14:30:00,10.52,10.54,10.48,10.5,170600.0,10.52,10.54,10.48,10.5,170600.0
2008-12-15 15:00:00,10.49,10.51,10.46,10.51,272700.0,10.49,10.51,10.46,10.51,272700.0
2008-12-15 15:30:00,10.5,10.56,10.5,10.55,491700.0,10.5,10.56,10.5,10.55,491700.0
2008-12-15 16:00:00,10.56,10.56,10.52,10.52,5700.0,10.56,10.56,10.52,10.52,5700.0
2008-12-16 09:30:00,10.51,10.51,10.43,10.51,464900.0,10.51,10.51,10.43,10.51,464900.0
2008-12-16 10:00:00,10.51,10.64,10.46,10.64,380800.0,10.51,10.64,10.46,10.64,380800.0
2008-12-16 10:30:00,10.64,10.79,10.51,10.56,871000.0,10.64,10.79,10.51,10.56,871000.0
2008-12-16 11:00:00,10.55,10.63,10.49,10.62,307100.0,10.55,10.63,10.49,10.62,307100.0
2008-12-16 11:30:00,10.62,10.65,10.6,10.6,345300.0,10.62,10.65,10.6,10.6,345300.0
2008-12-16 12:00:00,10.6,10.61,10.52,10.58,320600.0,10.6,10.61,10.52,10.58,320600.0
2008-12-16 12:30:00,10.58,10.6,10.55,10.57,151400.0,10.58,10.6,10.55,10.57,151400.0
2008-12-16 13:00:00,10.58,10.64,10.58,10.59,547700.0,10.58,10.64,10.58,10.59,547700.0
2008-12-16 13:30:00,10.59,10.63,10.55,10.6,166100.0,10.59,10.63,10.55,10.6,166100.0
2008-12-16 14:00:00,10.59,10.75,10.51,10.68,1181900.0,10.59,10.75,10.51,10.68,1181900.0
2008-12-16 14:30:00,10.71,10.83,10.66,10.82,1042000.0,10.71,10.83,10.66,10.82,1042000.0
2008-12-16 15:00:00,10.82,10.93,10.79,10.91,1313800.0,10.82,10.93,10.79,10.91,1313800.0
2008-12-16 15:30:00,10.9,11.06,10.89,11.03,1291600.0,10.9,11.06,10.89,11.03,1291600.0
2008-12-16 16:00:00,11.03,11.12,11.03,11.12,28700.0,11.03,11.12,11.03,11.12,28700.0
2008-12-17 09:30:00,11.06,11.38,11.03,11.33,2036400.0,11.06,11.38,11.03,11.33,2036400.0
2008-12-17 10:00:00,11.32,11.48,11.29,11.37,1453400.0,11.32,11.48,11.29,11.37,1453400.0
2008-12-17 10:30:00,11.37,11.39,11.18,11.35,1140900.0,11.37,11.39,11.18,11.35,1140900.0
2008-12-17 11:00:00,11.34,11.39,11.26,11.27,1336200.0,11.34,11.39,11.26,11.27,1336200.0
2008-12-17 11:30:00,11.27,11.35,11.22,11.33,1080900.0,11.27,11.35,11.22,11.33,1080900.0
2008-12-17 12:00:00,11.34,11.41,11.3,11.32,614400.0,11.34,11.41,11.3,11.32,614400.0
2008-12-17 12:30:00,11.33,11.35,11.3,11.33,468700.0,11.33,11.35,11.3,11.33,468700.0
2008-12-17 13:00:00,11.34,11.35,11.27,11.31,390500.0,11.34,11.35,11.27,11.31,390500.0
2008-12-17 13:30:00,11.31,11.35,11.29,11.32,266900.0,11.31,11.35,11.29,11.32,266900.0
2008-12-17 14:00:00,11.33,11.36,11.31,11.31,494000.0,11.33,11.36,11.31,11.31,494000.0
2008-12-17 14:30:00,11.32,11.34,11.3,11.32,435500.0,11.32,11.34,11.3,11.32,435500.0
2008-12-17 15:00:00,11.32,11.35,11.31,11.33,285100.0,11.32,11.35,11.31,11.33,285100.0
2008-12-17 15:30:00,11.33,11.33,11.26,11.29,777000.0,11.33,11.33,11.26,11.29,777000.0
2008-12-17 16:00:00,11.3,11.3,11.27,11.3,14000.0,11.3,11.3,11.27,11.3,14000.0
2008-12-18 09:30:00,11.03,11.08,10.85,10.94,1389600.0,11.03,11.08,10.85,10.94,1389600.0
2008-12-18 10:00:00,10.94,11.0,10.93,10.98,606900.0,10.94,11.0,10.93,10.98,606900.0
2008-12-18 10:30:00,10.97,11.06,10.96,11.02,419000.0,10.97,11.06,10.96,11.02,419000.0
2008-12-18 11:00:00,11.02,11.02,10.9,10.95,760500.0,11.02,11.02,10.9,10.95,760500.0
2008-12-18 11:30:00,10.96,11.01,10.94,10.97,255100.0,10.96,11.01,10.94,10.97,255100.0
2008-12-18 12:00:00,10.97,10.99,10.92,10.92,431300.0,10.97,10.99,10.92,10.92,431300.0
2008-12-18 12:30:00,10.93,11.0,10.92,10.96,251600.0,10.93,11.0,10.92,10.96,251600.0
2008-12-18 13:00:00,10.96,11.0,10.95,11.0,161900.0,10.96,11.0,10.95,11.0,161900.0
2008-12-18 13:30:00,11.0,11.0,10.96,10.98,110000.0,11.0,11.0,10.96,10.98,110000.0
2008-12-18 14:00:00,10.98,10.99,10.95,10.95,279000.0,10.98,10.99,10.95,10.95,279000.0
2008-12-18 14:30:00,10.95,10.98,10.93,10.96,363500.0,10.95,10.98,10.93,10.96,363500.0
2008-12-18 15:00:00,10.97,10.97,10.89,10.89,367000.0,10.97,10.97,10.89,10.89,367000.0
2008-12-18 15:30:00,10.9,10.9,10.81,10.83,957600.0,10.9,10.9,10.81,10.83,957600.0
2008-12-18 16:00:00,10.85,10.85,10.8,10.81,53400.0,10.85,10.85,10.8,10.81,53400.0
2008-12-19 09:30:00,10.7,10.78,10.65,10.65,961200.0,10.7,10.78,10.65,10.65,961200.0
2008-12-19 10:00:00,10.65,10.86,10.65,10.8,719300.0,10.65,10.86,10.65,10.8,719300.0
2008-12-19 10:30:00,10.81,10.83,10.76,10.77,402800.0,10.81,10.83,10.76,10.77,402800.0
2008-12-19 11:00:00,10.77,10.81,10.76,10.77,407800.0,10.77,10.81,10.76,10.77,407800.0
2008-12-19 11:30:00,10.78,10.8,10.69,10.74,331600.0,10.78,10.8,10.69,10.74,331600.0
2008-12-19 12:00:00,10.74,10.75,10.7,10.72,298700.0,10.74,10.75,10.7,10.72,298700.0
2008-12-19 12:30:00,10.71,10.73,10.7,10.73,139900.0,10.71,10.73,10.7,10.73,139900.0
2008-12-19 13:00:00,10.73,10.75,10.71,10.73,180000.0,10.73,10.75,10.71,10.73,180000.0
2008-12-19 13:30:00,10.73,10.74,10.7,10.73,129800.0,10.73,10.74,10.7,10.73,129800.0
2008-12-19 14:00:00,10.73,10.77,10.72,10.74,294800.0,10.73,10.77,10.72,10.74,294800.0
2008-12-19 14:30:00,10.74,10.77,10.7,10.77,386600.0,10.74,10.77,10.7,10.77,386600.0
2008-12-19 15:00:00,10.77,10.78,10.72,10.73,287300.0,10.77,10.78,10.72,10.73,287300.0
2008-12-19 15:30:00,10.73,10.73,10.71,10.71,303100.0,10.73,10.73,10.71,10.71,303100.0
2008-12-19 16:00:00,10.67,10.78,10.67,10.71,270000.0,10.67,10.78,10.67,10.71,270000.0
2008-12-22 09:30:00,10.84,10.85,10.78,10.82,827200.0,10.84,10.85,10.78,10.82,827200.0
2008-12-22 10:00:00,10.82,10.83,10.71,10.73,356900.0,10.82,10.83,10.71,10.73,356900.0
2008-12-22 10:30:00,10.74,10.77,10.71,10.72,157900.0,10.74,10.77,10.71,10.72,157900.0
2008-12-22 11:00:00,10.72,10.78,10.71,10.74,213700.0,10.72,10.78,10.71,10.74,213700.0
2008-12-22 11:30:00,10.75,10.75,10.62,10.66,342600.0,10.75,10.75,10.62,10.66,342600.0
2008-12-22 12:00:00,10.66,10.71,10.65,10.67,348500.0,10.66,10.71,10.65,10.67,348500.0
2008-12-22 12:30:00,10.68,10.74,10.66,10.7,244300.0,10.68,10.74,10.66,10.7,244300.0
2008-12-22 13:00:00,10.7,10.74,10.69,10.74,140900.0,10.7,10.74,10.69,10.74,140900.0
2008-12-22 13:30:00,10.74,10.74,10.7,10.72,84200.0,10.74,10.74,10.7,10.72,84200.0
2008-12-22 14:00:00,10.71,10.73,10.7,10.71,116700.0,10.71,10.73,10.7,10.71,116700.0
2008-12-22 14:30:00,10.7,10.72,10.69,10.71,137000.0,10.7,10.72,10.69,10.71,137000.0
2008-12-22 15:00:00,10.71,10.72,10.68,10.68,138300.0,10.71,10.72,10.68,10.68,138300.0
2008-12-22 15:30:00,10.68,10.73,10.67,10.72,396000.0,10.68,10.73,10.67,10.72,396000.0
2008-12-22 16:00:00,10.73,10.73,10.71,10.73,3700.0,10.73,10.73,10.71,10.73,3700.0
2008-12-23 09:30:00,10.52,10.59,10.5,10.54,363600.0,10.52,10.59,10.5,10.54,363600.0
2008-12-23 10:00:00,10.54,10.58,10.52,10.53,119600.0,10.54,10.58,10.52,10.53,119600.0
2008-12-23 10:30:00,10.54,10.55,10.21,10.24,662100.0,10.54,10.55,10.21,10.24,662100.0
2008-12-23 11:00:00,10.25,10.28,10.0,10.02,1060700.0,10.25,10.28,10.0,10.02,1060700.0
2008-12-23 11:30:00,10.03,10.14,10.02,10.11,481600.0,10.03,10.14,10.02,10.11,481600.0
2008-12-23 12:00:00,10.11,10.16,10.07,10.14,265100.0,10.11,10.16,10.07,10.14,265100.0
2008-12-23 12:30:00,10.14,10.16,10.09,10.14,205100.0,10.14,10.16,10.09,10.14,205100.0
2008-12-23 13:00:00,10.13,10.17,10.11,10.13,182400.0,10.13,10.17,10.11,10.13,182400.0
2008-12-23 13:30:00,10.14,10.17,10.1,10.16,114500.0,10.14,10.17,10.1,10.16,114500.0
2008-12-23 14:00:00,10.16,10.17,10.12,10.15,236800.0,10.16,10.17,10.12,10.15,236800.0
2008-12-23 14:30:00,10.16,10.16,10.11,10.16,217100.0,10.16,10.16,10.11,10.16,217100.0
2008-12-23 15:00:00,10.15,10.17,10.12,10.17,274300.0,10.15,10.17,10.12,10.17,274300.0
2008-12-23 15:30:00,10.17,10.18,10.15,10.17,194100.0,10.17,10.18,10.15,10.17,194100.0
2008-12-23 16:00:00,10.16,10.17,10.15,10.15,5700.0,10.16,10.17,10.15,10.15,5700.0
2008-12-24 08:00:00,10.17,10.2,10.17,10.2,16800.0,10.17,10.2,10.17,10.2,16800.0
2008-12-24 08:30:00,10.23,10.23,10.14,10.14,10500.0,10.23,10.23,10.14,10.14,10500.0
2008-12-24 09:00:00,10.2,10.21,10.19,10.19,1200.0,10.2,10.21,10.19,10.19,1200.0
2008-12-24 09:30:00,10.18,10.24,10.18,10.22,227600.0,10.18,10.24,10.18,10.22,227600.0
2008-12-24 10:00:00,10.23,10.3,10.23,10.27,88800.0,10.23,10.3,10.23,10.27,88800.0
2008-12-24 10:30:00,10.27,10.28,10.22,10.24,337300.0,10.27,10.28,10.22,10.24,337300.0
2008-12-24 11:00:00,10.23,10.27,10.18,10.22,197200.0,10.23,10.27,10.18,10.22,197200.0
2008-12-24 11:30:00,10.22,10.26,10.19,10.24,270900.0,10.22,10.26,10.19,10.24,270900.0
2008-12-24 12:00:00,10.24,10.24,10.22,10.22,80900.0,10.24,10.24,10.22,10.22,80900.0
2008-12-24 12:30:00,10.22,10.28,10.22,10.28,479900.0,10.22,10.28,10.22,10.28,479900.0
2008-12-24 13:00:00,10.27,10.29,10.26,10.28,2700.0,10.27,10.29,10.26,10.28,2700.0
2008-12-26 09:30:00,10.25,10.28,10.21,10.23,377800.0,10.25,10.28,10.21,10.23,377800.0
2008-12-26 10:00:00,10.22,10.26,10.22,10.24,55300.0,10.22,10.26,10.22,10.24,55300.0
2008-12-26 10:30:00,10.24,10.24,10.18,10.19,112100.0,10.24,10.24,10.18,10.19,112100.0
2008-12-26 11:00:00,10.19,10.26,10.18,10.25,84100.0,10.19,10.26,10.18,10.25,84100.0
2008-12-26 11:30:00,10.27,10.29,10.25,10.26,67700.0,10.27,10.29,10.25,10.26,67700.0
2008-12-26 12:00:00,10.26,10.29,10.26,10.28,61100.0,10.26,10.29,10.26,10.28,61100.0
2008-12-26 12:30:00,10.27,10.35,10.26,10.3,146200.0,10.27,10.35,10.26,10.3,146200.0
2008-12-26 13:00:00,10.3,10.45,10.3,10.44,556000.0,10.3,10.45,10.3,10.44,556000.0
2008-12-26 13:30:00,10.44,10.48,10.4,10.44,358000.0,10.44,10.48,10.4,10.44,358000.0
2008-12-26 14:00:00,10.45,10.48,10.43,10.45,250100.0,10.45,10.48,10.43,10.45,250100.0
2008-12-26 14:30:00,10.45,10.49,10.44,10.48,442200.0,10.45,10.49,10.44,10.48,442200.0
2008-12-26 15:00:00,10.48,10.58,10.47,10.58,536900.0,10.48,10.58,10.47,10.58,536900.0
2008-12-26 15:30:00,10.58,10.64,10.57,10.64,473700.0,10.58,10.64,10.57,10.64,473700.0
2008-12-26 16:00:00,10.64,10.64,10.63,10.63,300.0,10.64,10.64,10.63,10.63,300.0
2008-12-29 09:30:00,10.98,11.0,10.89,10.95,1324100.0,10.98,11.0,10.89,10.95,1324100.0
2008-12-29 10:00:00,10.95,11.04,10.92,10.93,756900.0,10.95,11.04,10.92,10.93,756900.0
2008-12-29 10:30:00,10.94,10.94,10.82,10.87,627300.0,10.94,10.94,10.82,10.87,627300.0
2008-12-29 11:00:00,10.86,10.89,10.79,10.8,413900.0,10.86,10.89,10.79,10.8,413900.0
2008-12-29 11:30:00,10.79,10.82,10.75,10.8,690200.0,10.79,10.82,10.75,10.8,690200.0
2008-12-29 12:00:00,10.81,10.81,10.76,10.78,590600.0,10.81,10.81,10.76,10.78,590600.0
2008-12-29 12:30:00,10.77,10.82,10.77,10.78,174500.0,10.77,10.82,10.77,10.78,174500.0
2008-12-29 13:00:00,10.77,10.78,10.62,10.64,426200.0,10.77,10.78,10.62,10.64,426200.0
2008-12-29 13:30:00,10.64,10.68,10.63,10.67,302400.0,10.64,10.68,10.63,10.67,302400.0
2008-12-29 14:00:00,10.68,10.75,10.66,10.71,185300.0,10.68,10.75,10.66,10.71,185300.0
2008-12-29 14:30:00,10.71,10.75,10.7,10.73,232100.0,10.71,10.75,10.7,10.73,232100.0
2008-12-29 15:00:00,10.73,10.76,10.72,10.76,513700.0,10.73,10.76,10.72,10.76,513700.0
2008-12-29 15:30:00,10.76,10.76,10.69,10.74,634300.0,10.76,10.76,10.69,10.74,634300.0
2008-12-29 16:00:00,10.77,10.77,10.73,10.74,17000.0,10.77,10.77,10.73,10.74,17000.0
2008-12-30 09:30:00,10.8,10.82,10.75,10.77,415700.0,10.8,10.82,10.75,10.77,415700.0
2008-12-30 10:00:00,10.76,10.83,10.7,10.83,380300.0,10.76,10.83,10.7,10.83,380300.0
2008-12-30 10:30:00,10.84,11.0,10.83,10.94,640000.0,10.84,11.0,10.83,10.94,640000.0
2008-12-30 11:00:00,10.94,10.99,10.9,10.96,398000.0,10.94,10.99,10.9,10.96,398000.0
2008-12-30 11:30:00,10.96,11.0,10.9,10.92,306700.0,10.96,11.0,10.9,10.92,306700.0
2008-12-30 12:00:00,10.9,10.97,10.88,10.95,627700.0,10.9,10.97,10.88,10.95,627700.0
2008-12-30 12:30:00,10.96,10.97,10.9,10.9,244600.0,10.96,10.97,10.9,10.9,244600.0
2008-12-30 13:00:00,10.9,10.9,10.81,10.83,275100.0,10.9,10.9,10.81,10.83,275100.0
2008-12-30 13:30:00,10.84,10.86,10.81,10.85,142700.0,10.84,10.86,10.81,10.85,142700.0
2008-12-30 14:00:00,10.84,10.88,10.77,10.79,406700.0,10.84,10.88,10.77,10.79,406700.0
2008-12-30 14:30:00,10.79,10.8,10.76,10.77,212900.0,10.79,10.8,10.76,10.77,212900.0
2008-12-30 15:00:00,10.77,10.79,10.76,10.77,199200.0,10.77,10.79,10.76,10.77,199200.0
2008-12-30 15:30:00,10.78,10.82,10.78,10.82,419100.0,10.78,10.82,10.78,10.82,419100.0
2008-12-30 16:00:00,10.82,10.84,10.82,10.84,1500.0,10.82,10.84,10.82,10.84,1500.0
2008-12-31 09:30:00,10.72,10.73,10.63,10.66,577500.0,10.72,10.73,10.63,10.66,577500.0
2008-12-31 10:00:00,10.66,10.73,10.63,10.71,293200.0,10.66,10.73,10.63,10.71,293200.0
2008-12-31 10:30:00,10.71,10.77,10.71,10.74,456600.0,10.71,10.77,10.71,10.74,456600.0
2008-12-31 11:00:00,10.74,10.89,10.71,10.89,381800.0,10.74,10.89,10.71,10.89,381800.0
2008-12-31 11:30:00,10.89,10.91,10.83,10.85,480100.0,10.89,10.91,10.83,10.85,480100.0
2008-12-31 12:00:00,10.85,11.09,10.85,11.07,490200.0,10.85,11.09,10.85,11.07,490200.0
2008-12-31 12:30:00,11.08,11.1,11.02,11.08,577900.0,11.08,11.1,11.02,11.08,577900.0
2008-12-31 13:00:00,11.07,11.2,11.07,11.18,302100.0,11.07,11.2,11.07,11.18,302100.0
2008-12-31 13:30:00,11.18,11.2,11.14,11.2,289100.0,11.18,11.2,11.14,11.2,289100.0
2008-12-31 14:00:00,11.2,11.22,11.19,11.2,230800.0,11.2,11.22,11.19,11.2,230800.0
2008-12-31 14:30:00,11.2,11.26,11.2,11.23,409700.0,11.2,11.26,11.2,11.23,409700.0
2008-12-31 15:00:00,11.23,11.26,11.22,11.25,323600.0,11.23,11.26,11.22,11.25,323600.0
2008-12-31 15:30:00,11.26,11.28,11.2,11.22,699400.0,11.26,11.28,11.2,11.22,699400.0
2008-12-31 16:00:00,11.25,11.25,11.2,11.2,5200.0,11.25,11.25,11.2,11.2,5200.0
2009-01-02 09:30:00,11.06,11.13,11.04,11.08,805800.0,11.06,11.13,11.04,11.08,805800.0
2009-01-02 10:00:00,11.08,11.31,11.07,11.28,740100.0,11.08,11.31,11.07,11.28,740100.0
2009-01-02 10:30:00,11.28,11.3,11.24,11.27,530200.0,11.28,11.3,11.24,11.27,530200.0
2009-01-02 11:00:00,11.27,11.39,11.27,11.37,606300.0,11.27,11.39,11.27,11.37,606300.0
2009-01-02 11:30:00,11.36,11.4,11.28,11.34,554800.0,11.36,11.4,11.28,11.34,554800.0
2009-01-02 12:00:00,11.35,11.4,11.32,11.34,251600.0,11.35,11.4,11.32,11.34,251600.0
2009-01-02 12:30:00,11.35,11.37,11.29,11.3,368700.0,11.35,11.37,11.29,11.3,368700.0
2009-01-02 13:00:00,11.3,11.39,11.27,11.37,482700.0,11.3,11.39,11.27,11.37,482700.0
2009-01-02 13:30:00,11.36,11.4,11.34,11.36,532700.0,11.36,11.4,11.34,11.36,532700.0
2009-01-02 14:00:00,11.37,11.38,11.33,11.38,274100.0,11.37,11.38,11.33,11.38,274100.0
2009-01-02 14:30:00,11.38,11.38,11.35,11.38,413200.0,11.38,11.38,11.35,11.38,413200.0
2009-01-02 15:00:00,11.38,11.43,11.37,11.41,280400.0,11.38,11.43,11.37,11.41,280400.0
2009-01-02 15:30:00,11.41,11.42,11.39,11.4,402000.0,11.41,11.42,11.39,11.4,402000.0
2009-01-02 16:00:00,11.4,11.44,11.39,11.44,4700.0,11.4,11.44,11.39,11.44,4700.0
2009-01-05 09:30:00,10.68,10.79,10.66,10.75,3067000.0,10.68,10.79,10.66,10.75,3067000.0
2009-01-05 10:00:00,10.75,10.85,10.72,10.85,880600.0,10.75,10.85,10.72,10.85,880600.0
2009-01-05 10:30:00,10.85,10.87,10.79,10.81,747300.0,10.85,10.87,10.79,10.81,747300.0
2009-01-05 11:00:00,10.81,10.84,10.73,10.78,1007600.0,10.81,10.84,10.73,10.78,1007600.0
2009-01-05 11:30:00,10.78,10.85,10.75,10.85,423900.0,10.78,10.85,10.75,10.85,423900.0
2009-01-05 12:00:00,10.84,10.88,10.84,10.86,358000.0,10.84,10.88,10.84,10.86,358000.0
2009-01-05 12:30:00,10.86,10.99,10.85,10.99,568800.0,10.86,10.99,10.85,10.99,568800.0
2009-01-05 13:00:00,10.99,11.14,10.99,11.12,366500.0,10.99,11.14,10.99,11.12,366500.0
2009-01-05 13:30:00,11.13,11.13,11.09,11.13,156300.0,11.13,11.13,11.09,11.13,156300.0
2009-01-05 14:00:00,11.13,11.15,11.09,11.09,1208900.0,11.13,11.15,11.09,11.09,1208900.0
2009-01-05 14:30:00,11.09,11.1,11.07,11.09,377700.0,11.09,11.1,11.07,11.09,377700.0
2009-01-05 15:00:00,11.09,11.1,11.05,11.06,326700.0,11.09,11.1,11.05,11.06,326700.0
2009-01-05 15:30:00,11.05,11.13,11.05,11.11,420100.0,11.05,11.13,11.05,11.11,420100.0
2009-01-05 16:00:00,11.11,11.11,11.1,11.1,4300.0,11.11,11.11,11.1,11.1,4300.0
2009-01-06 09:30:00,11.03,11.1,11.0,11.05,441400.0,11.03,11.1,11.0,11.05,441400.0
2009-01-06 10:00:00,11.06,11.08,10.98,10.98,596400.0,11.06,11.08,10.98,10.98,596400.0
2009-01-06 10:30:00,10.98,11.03,10.97,10.99,198200.0,10.98,11.03,10.97,10.99,198200.0
2009-01-06 11:00:00,10.99,11.03,10.98,11.02,279500.0,10.99,11.03,10.98,11.02,279500.0
2009-01-06 11:30:00,11.03,11.1,11.02,11.07,245000.0,11.03,11.1,11.02,11.07,245000.0
2009-01-06 12:00:00,11.08,11.11,11.01,11.04,496900.0,11.08,11.11,11.01,11.04,496900.0
2009-01-06 12:30:00,11.04,11.09,11.03,11.09,553600.0,11.04,11.09,11.03,11.09,553600.0
2009-01-06 13:00:00,11.08,11.33,11.08,11.29,662100.0,11.08,11.33,11.08,11.29,662100.0
2009-01-06 13:30:00,11.29,11.33,11.26,11.32,554400.0,11.29,11.33,11.26,11.32,554400.0
2009-01-06 14:00:00,11.32,11.4,11.3,11.36,783400.0,11.32,11.4,11.3,11.36,783400.0
2009-01-06 14:30:00,11.37,11.39,11.35,11.37,516000.0,11.37,11.39,11.35,11.37,516000.0
2009-01-06 15:00:00,11.37,11.38,11.3,11.32,768100.0,11.37,11.38,11.3,11.32,768100.0
2009-01-06 15:30:00,11.33,11.34,11.28,11.34,617400.0,11.33,11.34,11.28,11.34,617400.0
2009-01-06 16:00:00,11.34,11.34,11.32,11.32,1700.0,11.34,11.34,11.32,11.32,1700.0
2009-01-07 09:30:00,11.13,11.17,10.87,10.88,1516000.0,11.13,11.17,10.87,10.88,1516000.0
2009-01-07 10:00:00,10.88,10.91,10.78,10.86,1727800.0,10.88,10.91,10.78,10.86,1727800.0
2009-01-07 10:30:00,10.85,10.86,10.76,10.84,1043300.0,10.85,10.86,10.76,10.84,1043300.0
2009-01-07 11:00:00,10.84,10.92,10.83,10.9,899900.0,10.84,10.92,10.83,10.9,899900.0
2009-01-07 11:30:00,10.9,11.1,10.89,11.07,677200.0,10.9,11.1,10.89,11.07,677200.0
2009-01-07 12:00:00,11.07,11.09,11.0,11.01,734800.0,11.07,11.09,11.0,11.01,734800.0
2009-01-07 12:30:00,11.02,11.06,10.97,11.01,264900.0,11.02,11.06,10.97,11.01,264900.0
2009-01-07 13:00:00,11.02,11.02,10.94,10.97,518900.0,11.02,11.02,10.94,10.97,518900.0
2009-01-07 13:30:00,10.96,11.04,10.95,10.95,286200.0,10.96,11.04,10.95,10.95,286200.0
2009-01-07 14:00:00,10.95,10.96,10.92,10.95,546100.0,10.95,10.96,10.92,10.95,546100.0
2009-01-07 14:30:00,10.95,10.96,10.86,10.87,352800.0,10.95,10.96,10.86,10.87,352800.0
2009-01-07 15:00:00,10.87,10.88,10.81,10.86,599100.0,10.87,10.88,10.81,10.86,599100.0
2009-01-07 15:30:00,10.86,10.88,10.8,10.84,540600.0,10.86,10.88,10.8,10.84,540600.0
2009-01-07 16:00:00,10.86,10.88,10.85,10.88,4800.0,10.86,10.88,10.85,10.88,4800.0
2009-01-08 09:30:00,11.03,11.07,11.0,11.04,614900.0,11.03,11.07,11.0,11.04,614900.0
2009-01-08 10:00:00,11.03,11.09,11.0,11.09,417600.0,11.03,11.09,11.0,11.09,417600.0
2009-01-08 10:30:00,11.08,11.08,10.92,10.93,564900.0,11.08,11.08,10.92,10.93,564900.0
2009-01-08 11:00:00,10.94,11.07,10.94,11.0,1055700.0,10.94,11.07,10.94,11.0,1055700.0
2009-01-08 11:30:00,10.99,11.06,10.91,10.94,2884300.0,10.99,11.06,10.91,10.94,2884300.0
2009-01-08 12:00:00,10.95,10.97,10.93,10.95,441500.0,10.95,10.97,10.93,10.95,441500.0
2009-01-08 12:30:00,10.96,11.01,10.93,10.99,517000.0,10.96,11.01,10.93,10.99,517000.0
2009-01-08 13:00:00,11.0,11.0,10.94,10.96,520200.0,11.0,11.0,10.94,10.96,520200.0
2009-01-08 13:30:00,10.96,11.0,10.96,10.98,330100.0,10.96,11.0,10.96,10.98,330100.0
2009-01-08 14:00:00,10.99,11.03,10.98,11.01,391100.0,10.99,11.03,10.98,11.01,391100.0
2009-01-08 14:30:00,11.01,11.03,10.99,11.01,170300.0,11.01,11.03,10.99,11.01,170300.0
2009-01-08 15:00:00,11.01,11.02,10.97,10.97,481900.0,11.01,11.02,10.97,10.97,481900.0
2009-01-08 15:30:00,10.98,11.02,10.97,11.01,352800.0,10.98,11.02,10.97,11.01,352800.0
2009-01-08 16:00:00,11.0,11.0,10.97,10.97,4000.0,11.0,11.0,10.97,10.97,4000.0
2009-01-09 09:30:00,10.92,10.96,10.85,10.93,709100.0,10.92,10.96,10.85,10.93,709100.0
2009-01-09 10:00:00,10.92,11.01,10.9,10.94,451600.0,10.92,11.01,10.9,10.94,451600.0
2009-01-09 10:30:00,10.94,10.98,10.88,10.95,456900.0,10.94,10.98,10.88,10.95,456900.0
2009-01-09 11:00:00,10.96,11.2,10.96,11.12,1113500.0,10.96,11.2,10.96,11.12,1113500.0
2009-01-09 11:30:00,11.11,11.19,11.11,11.18,681300.0,11.11,11.19,11.11,11.18,681300.0
2009-01-09 12:00:00,11.17,11.47,11.17,11.3,2222800.0,11.17,11.47,11.17,11.3,2222800.0
2009-01-09 12:30:00,11.3,11.32,11.14,11.2,769600.0,11.3,11.32,11.14,11.2,769600.0
2009-01-09 13:00:00,11.21,11.21,11.14,11.16,403300.0,11.21,11.21,11.14,11.16,403300.0
2009-01-09 13:30:00,11.16,11.18,11.14,11.18,236900.0,11.16,11.18,11.14,11.18,236900.0
2009-01-09 14:00:00,11.18,11.22,11.12,11.14,275500.0,11.18,11.22,11.12,11.14,275500.0
2009-01-09 14:30:00,11.16,11.18,11.14,11.18,151600.0,11.16,11.18,11.14,11.18,151600.0
2009-01-09 15:00:00,11.18,11.19,11.15,11.15,284000.0,11.18,11.19,11.15,11.15,284000.0
2009-01-09 15:30:00,11.15,11.16,11.07,11.1,395400.0,11.15,11.16,11.07,11.1,395400.0
2009-01-09 16:00:00,11.1,11.12,11.1,11.1,4900.0,11.1,11.12,11.1,11.1,4900.0
2009-01-12 09:30:00,10.84,10.93,10.83,10.84,850700.0,10.84,10.93,10.83,10.84,850700.0
2009-01-12 10:00:00,10.85,10.9,10.73,10.85,649200.0,10.85,10.9,10.73,10.85,649200.0
2009-01-12 10:30:00,10.85,10.87,10.79,10.79,719100.0,10.85,10.87,10.79,10.79,719100.0
2009-01-12 11:00:00,10.79,10.82,10.76,10.8,405600.0,10.79,10.82,10.76,10.8,405600.0
2009-01-12 11:30:00,10.79,10.83,10.74,10.78,567000.0,10.79,10.83,10.74,10.78,567000.0
2009-01-12 12:00:00,10.77,10.82,10.68,10.73,636000.0,10.77,10.82,10.68,10.73,636000.0
2009-01-12 12:30:00,10.73,10.82,10.7,10.77,656200.0,10.73,10.82,10.7,10.77,656200.0
2009-01-12 13:00:00,10.77,10.77,10.62,10.64,517700.0,10.77,10.77,10.62,10.64,517700.0
2009-01-12 13:30:00,10.63,10.72,10.63,10.68,305800.0,10.63,10.72,10.63,10.68,305800.0
2009-01-12 14:00:00,10.68,10.69,10.56,10.6,775600.0,10.68,10.69,10.56,10.6,775600.0
2009-01-12 14:30:00,10.58,10.58,10.42,10.5,1017800.0,10.58,10.58,10.42,10.5,1017800.0
2009-01-12 15:00:00,10.51,10.51,10.43,10.44,381500.0,10.51,10.51,10.43,10.44,381500.0
2009-01-12 15:30:00,10.44,10.54,10.43,10.52,665500.0,10.44,10.54,10.43,10.52,665500.0
2009-01-12 16:00:00,10.5,10.54,10.5,10.54,5900.0,10.5,10.54,10.5,10.54,5900.0
2009-01-13 09:30:00,10.42,10.55,10.42,10.52,1190400.0,10.42,10.55,10.42,10.52,1190400.0
2009-01-13 10:00:00,10.52,10.66,10.48,10.57,2366700.0,10.52,10.66,10.48,10.57,2366700.0
2009-01-13 10:30:00,10.58,10.62,10.54,10.56,1406200.0,10.58,10.62,10.54,10.56,1406200.0
2009-01-13 11:00:00,10.56,10.64,10.56,10.63,1368400.0,10.56,10.64,10.56,10.63,1368400.0
2009-01-13 11:30:00,10.62,10.73,10.59,10.67,1643300.0,10.62,10.73,10.59,10.67,1643300.0
2009-01-13 12:00:00,10.67,10.69,10.59,10.64,393700.0,10.67,10.69,10.59,10.64,393700.0
2009-01-13 12:30:00,10.65,10.66,10.6,10.6,238100.0,10.65,10.66,10.6,10.6,238100.0
2009-01-13 13:00:00,10.61,10.61,10.52,10.55,198200.0,10.61,10.61,10.52,10.55,198200.0
2009-01-13 13:30:00,10.55,10.64,10.55,10.58,325100.0,10.55,10.64,10.55,10.58,325100.0
2009-01-13 14:00:00,10.58,10.64,10.54,10.57,487100.0,10.58,10.64,10.54,10.57,487100.0
2009-01-13 14:30:00,10.58,10.62,10.58,10.59,320700.0,10.58,10.62,10.58,10.59,320700.0
2009-01-13 15:00:00,10.6,10.63,10.59,10.61,477300.0,10.6,10.63,10.59,10.61,477300.0
2009-01-13 15:30:00,10.62,10.62,10.6,10.6,521800.0,10.62,10.62,10.6,10.6,521800.0
2009-01-13 16:00:00,10.6,10.62,10.6,10.62,400.0,10.6,10.62,10.6,10.62,400.0
2009-01-14 09:30:00,10.37,10.46,10.37,10.45,615700.0,10.37,10.46,10.37,10.45,615700.0
2009-01-14 10:00:00,10.46,10.49,10.28,10.33,808400.0,10.46,10.49,10.28,10.33,808400.0
2009-01-14 10:30:00,10.32,10.32,10.21,10.25,1090400.0,10.32,10.32,10.21,10.25,1090400.0
2009-01-14 11:00:00,10.24,10.4,10.24,10.37,406200.0,10.24,10.4,10.24,10.37,406200.0
2009-01-14 11:30:00,10.36,10.46,10.36,10.44,745000.0,10.36,10.46,10.36,10.44,745000.0
2009-01-14 12:00:00,10.45,10.45,10.38,10.43,442200.0,10.45,10.45,10.38,10.43,442200.0
2009-01-14 12:30:00,10.43,10.46,10.36,10.42,863700.0,10.43,10.46,10.36,10.42,863700.0
2009-01-14 13:00:00,10.41,10.42,10.32,10.36,364000.0,10.41,10.42,10.32,10.36,364000.0
2009-01-14 13:30:00,10.36,10.41,10.34,10.41,245100.0,10.36,10.41,10.34,10.41,245100.0
2009-01-14 14:00:00,10.4,10.48,10.36,10.48,256500.0,10.4,10.48,10.36,10.48,256500.0
2009-01-14 14:30:00,10.48,10.52,10.43,10.45,328600.0,10.48,10.52,10.43,10.45,328600.0
2009-01-14 15:00:00,10.45,10.45,10.41,10.44,366000.0,10.45,10.45,10.41,10.44,366000.0
2009-01-14 15:30:00,10.44,10.45,10.4,10.45,438900.0,10.44,10.45,10.4,10.45,438900.0
2009-01-14 16:00:00,10.44,10.45,10.44,10.45,6100.0,10.44,10.45,10.44,10.45,6100.0
2009-01-15 09:30:00,10.4,10.42,10.32,10.36,480100.0,10.4,10.42,10.32,10.36,480100.0
2009-01-15 10:00:00,10.37,10.4,10.27,10.27,609700.0,10.37,10.4,10.27,10.27,609700.0
2009-01-15 10:30:00,10.26,10.34,10.22,10.33,705000.0,10.26,10.34,10.22,10.33,705000.0
2009-01-15 11:00:00,10.33,10.34,10.31,10.33,370100.0,10.33,10.34,10.31,10.33,370100.0
2009-01-15 11:30:00,10.34,10.34,10.27,10.32,337100.0,10.34,10.34,10.27,10.32,337100.0
2009-01-15 12:00:00,10.32,10.33,10.24,10.24,209900.0,10.32,10.33,10.24,10.24,209900.0
2009-01-15 12:30:00,10.25,10.28,10.2,10.27,285000.0,10.25,10.28,10.2,10.27,285000.0
2009-01-15 13:00:00,10.27,10.33,10.27,10.31,203000.0,10.27,10.33,10.27,10.31,203000.0
2009-01-15 13:30:00,10.31,10.41,10.31,10.39,241700.0,10.31,10.41,10.31,10.39,241700.0
2009-01-15 14:00:00,10.39,10.46,10.38,10.46,304800.0,10.39,10.46,10.38,10.46,304800.0
2009-01-15 14:30:00,10.46,10.53,10.44,10.51,306400.0,10.46,10.53,10.44,10.51,306400.0
2009-01-15 15:00:00,10.51,10.52,10.46,10.48,270900.0,10.51,10.52,10.46,10.48,270900.0
2009-01-15 15:30:00,10.48,10.5,10.46,10.49,253200.0,10.48,10.5,10.46,10.49,253200.0
2009-01-15 16:00:00,10.49,10.49,10.49,10.49,3500.0,10.49,10.49,10.49,10.49,3500.0
2009-01-16 09:30:00,10.9,10.92,10.82,10.84,731300.0,10.9,10.92,10.82,10.84,731300.0
2009-01-16 10:00:00,10.84,10.93,10.83,10.91,674900.0,10.84,10.93,10.83,10.91,674900.0
2009-01-16 10:30:00,10.91,11.02,10.91,10.94,468300.0,10.91,11.02,10.91,10.94,468300.0
2009-01-16 11:00:00,10.94,11.07,10.94,11.03,683300.0,10.94,11.07,10.94,11.03,683300.0
2009-01-16 11:30:00,11.03,11.04,10.96,10.96,413400.0,11.03,11.04,10.96,10.96,413400.0
2009-01-16 12:00:00,10.97,11.06,10.96,11.03,550500.0,10.97,11.06,10.96,11.03,550500.0
2009-01-16 12:30:00,11.03,11.16,11.02,11.1,443300.0,11.03,11.16,11.02,11.1,443300.0
2009-01-16 13:00:00,11.1,11.13,11.07,11.11,384600.0,11.1,11.13,11.07,11.11,384600.0
2009-01-16 13:30:00,11.11,11.11,11.09,11.11,153800.0,11.11,11.11,11.09,11.11,153800.0
2009-01-16 14:00:00,11.11,11.14,11.09,11.12,327400.0,11.11,11.14,11.09,11.12,327400.0
2009-01-16 14:30:00,11.12,11.14,11.11,11.13,246000.0,11.12,11.14,11.11,11.13,246000.0
2009-01-16 15:00:00,11.13,11.15,11.12,11.14,361500.0,11.13,11.15,11.12,11.14,361500.0
2009-01-16 15:30:00,11.15,11.16,11.11,11.11,570200.0,11.15,11.16,11.11,11.11,570200.0
2009-01-16 16:00:00,11.09,11.11,11.09,11.1,6300.0,11.09,11.11,11.09,11.1,6300.0
2009-01-20 09:30:00,11.14,11.22,11.04,11.08,921800.0,11.14,11.22,11.04,11.08,921800.0
2009-01-20 10:00:00,11.08,11.22,11.05,11.2,495300.0,11.08,11.22,11.05,11.2,495300.0
2009-01-20 10:30:00,11.19,11.23,11.13,11.14,707600.0,11.19,11.23,11.13,11.14,707600.0
2009-01-20 11:00:00,11.15,11.26,11.14,11.23,842700.0,11.15,11.26,11.14,11.23,842700.0
2009-01-20 11:30:00,11.24,11.24,11.19,11.2,277200.0,11.24,11.24,11.19,11.2,277200.0
2009-01-20 12:00:00,11.2,11.22,11.12,11.15,360100.0,11.2,11.22,11.12,11.15,360100.0
2009-01-20 12:30:00,11.14,11.2,11.13,11.17,151800.0,11.14,11.2,11.13,11.17,151800.0
2009-01-20 13:00:00,11.17,11.17,11.04,11.05,451500.0,11.17,11.17,11.04,11.05,451500.0
2009-01-20 13:30:00,11.04,11.08,11.0,11.01,349200.0,11.04,11.08,11.0,11.01,349200.0
2009-01-20 14:00:00,11.01,11.06,10.99,11.05,258700.0,11.01,11.06,10.99,11.05,258700.0
2009-01-20 14:30:00,11.05,11.08,11.04,11.05,249400.0,11.05,11.08,11.04,11.05,249400.0
2009-01-20 15:00:00,11.05,11.06,11.01,11.04,195200.0,11.05,11.06,11.01,11.04,195200.0
2009-01-20 15:30:00,11.05,11.1,11.03,11.09,464500.0,11.05,11.1,11.03,11.09,464500.0
2009-01-20 16:00:00,11.09,11.1,11.06,11.09,2400.0,11.09,11.1,11.06,11.09,2400.0
2009-01-21 09:30:00,11.25,11.29,11.17,11.23,464500.0,11.25,11.29,11.17,11.23,464500.0
2009-01-21 10:00:00,11.23,11.23,11.12,11.14,231300.0,11.23,11.23,11.12,11.14,231300.0
2009-01-21 10:30:00,11.14,11.15,11.0,11.0,607200.0,11.14,11.15,11.0,11.0,607200.0
2009-01-21 11:00:00,10.99,11.07,10.92,11.05,407600.0,10.99,11.07,10.92,11.05,407600.0
2009-01-21 11:30:00,11.05,11.08,11.03,11.07,267400.0,11.05,11.08,11.03,11.07,267400.0
2009-01-21 12:00:00,11.07,11.12,11.04,11.1,350200.0,11.07,11.12,11.04,11.1,350200.0
2009-01-21 12:30:00,11.09,11.16,11.07,11.16,196600.0,11.09,11.16,11.07,11.16,196600.0
2009-01-21 13:00:00,11.16,11.22,11.16,11.17,420100.0,11.16,11.22,11.16,11.17,420100.0
2009-01-21 13:30:00,11.17,11.22,11.12,11.12,232800.0,11.17,11.22,11.12,11.12,232800.0
2009-01-21 14:00:00,11.13,11.14,11.1,11.12,346100.0,11.13,11.14,11.1,11.12,346100.0
2009-01-21 14:30:00,11.12,11.18,11.12,11.15,455600.0,11.12,11.18,11.12,11.15,455600.0
2009-01-21 15:00:00,11.15,11.17,11.14,11.16,376400.0,11.15,11.17,11.14,11.16,376400.0
2009-01-21 15:30:00,11.16,11.19,11.15,11.18,347300.0,11.16,11.19,11.15,11.18,347300.0
2009-01-21 16:00:00,11.18,11.18,11.18,11.18,500.0,11.18,11.18,11.18,11.18,500.0
2009-01-22 09:30:00,11.25,11.33,11.21,11.28,510100.0,11.25,11.33,11.21,11.28,510100.0
2009-01-22 10:00:00,11.29,11.37,11.25,11.36,533900.0,11.29,11.37,11.25,11.36,533900.0
2009-01-22 10:30:00,11.36,11.37,11.28,11.29,212900.0,11.36,11.37,11.28,11.29,212900.0
2009-01-22 11:00:00,11.29,11.36,11.28,11.33,278600.0,11.29,11.36,11.28,11.33,278600.0
2009-01-22 11:30:00,11.33,11.35,11.25,11.26,421500.0,11.33,11.35,11.25,11.26,421500.0
2009-01-22 12:00:00,11.25,11.34,11.25,11.34,315500.0,11.25,11.34,11.25,11.34,315500.0
2009-01-22 12:30:00,11.34,11.37,11.29,11.29,255300.0,11.34,11.37,11.29,11.29,255300.0
2009-01-22 13:00:00,11.29,11.31,11.22,11.26,246800.0,11.29,11.31,11.22,11.26,246800.0
2009-01-22 13:30:00,11.26,11.3,11.24,11.28,226300.0,11.26,11.3,11.24,11.28,226300.0
2009-01-22 14:00:00,11.28,11.29,11.27,11.29,114600.0,11.28,11.29,11.27,11.29,114600.0
2009-01-22 14:30:00,11.27,11.29,11.26,11.28,156000.0,11.27,11.29,11.26,11.28,156000.0
2009-01-22 15:00:00,11.27,11.28,11.25,11.25,452500.0,11.27,11.28,11.25,11.25,452500.0
2009-01-22 15:30:00,11.26,11.33,11.25,11.31,789500.0,11.26,11.33,11.25,11.31,789500.0
2009-01-22 16:00:00,11.33,11.33,11.25,11.27,23000.0,11.33,11.33,11.25,11.27,23000.0
2009-01-23 09:30:00,11.46,11.48,11.32,11.34,916100.0,11.46,11.48,11.32,11.34,916100.0
2009-01-23 10:00:00,11.33,11.35,11.14,11.22,1229200.0,11.33,11.35,11.14,11.22,1229200.0
2009-01-23 10:30:00,11.22,11.34,11.19,11.32,925900.0,11.22,11.34,11.19,11.32,925900.0
2009-01-23 11:00:00,11.32,11.46,11.3,11.38,1407900.0,11.32,11.46,11.3,11.38,1407900.0
2009-01-23 11:30:00,11.37,11.78,11.37,11.74,3116200.0,11.37,11.78,11.37,11.74,3116200.0
2009-01-23 12:00:00,11.73,11.85,11.69,11.83,2100900.0,11.73,11.85,11.69,11.83,2100900.0
2009-01-23 12:30:00,11.82,11.95,11.78,11.81,1165500.0,11.82,11.95,11.78,11.81,1165500.0
2009-01-23 13:00:00,11.81,11.86,11.76,11.82,999300.0,11.81,11.86,11.76,11.82,999300.0
2009-01-23 13:30:00,11.82,11.83,11.76,11.79,875500.0,11.82,11.83,11.76,11.79,875500.0
2009-01-23 14:00:00,11.79,11.81,11.76,11.77,500400.0,11.79,11.81,11.76,11.77,500400.0
2009-01-23 14:30:00,11.76,11.76,11.69,11.7,761600.0,11.76,11.76,11.69,11.7,761600.0
2009-01-23 15:00:00,11.7,11.76,11.7,11.74,614500.0,11.7,11.76,11.7,11.74,614500.0
2009-01-23 15:30:00,11.74,11.85,11.73,11.83,1555400.0,11.74,11.85,11.73,11.83,1555400.0
2009-01-23 16:00:00,11.84,11.85,11.79,11.8,9200.0,11.84,11.85,11.79,11.8,9200.0
2009-01-26 09:30:00,11.99,12.15,11.93,11.99,3525100.0,11.99,12.15,11.93,11.99,3525100.0
2009-01-26 10:00:00,11.99,12.07,11.98,12.01,1502700.0,11.99,12.07,11.98,12.01,1502700.0
2009-01-26 10:30:00,12.02,12.07,11.95,12.0,1320200.0,12.02,12.07,11.95,12.0,1320200.0
2009-01-26 11:00:00,12.0,12.06,11.95,12.05,1711400.0,12.0,12.06,11.95,12.05,1711400.0
2009-01-26 11:30:00,12.05,12.07,12.01,12.03,801100.0,12.05,12.07,12.01,12.03,801100.0
2009-01-26 12:00:00,12.03,12.16,12.0,12.07,1162800.0,12.03,12.16,12.0,12.07,1162800.0
2009-01-26 12:30:00,12.07,12.13,12.04,12.08,593800.0,12.07,12.13,12.04,12.08,593800.0
2009-01-26 13:00:00,12.07,12.1,11.97,12.0,529700.0,12.07,12.1,11.97,12.0,529700.0
2009-01-26 13:30:00,12.0,12.01,11.95,11.97,275600.0,12.0,12.01,11.95,11.97,275600.0
2009-01-26 14:00:00,11.98,11.99,11.91,11.92,608100.0,11.98,11.99,11.91,11.92,608100.0
2009-01-26 14:30:00,11.92,11.97,11.92,11.97,261400.0,11.92,11.97,11.92,11.97,261400.0
2009-01-26 15:00:00,11.97,12.0,11.95,11.98,355800.0,11.97,12.0,11.95,11.98,355800.0
2009-01-26 15:30:00,11.99,11.99,11.91,11.92,608500.0,11.99,11.99,11.91,11.92,608500.0
2009-01-26 16:00:00,11.9,11.94,11.9,11.94,1000.0,11.9,11.94,11.9,11.94,1000.0
2009-01-27 09:30:00,11.85,11.92,11.84,11.84,980500.0,11.85,11.92,11.84,11.84,980500.0
2009-01-27 10:00:00,11.83,11.91,11.81,11.88,339400.0,11.83,11.91,11.81,11.88,339400.0
2009-01-27 10:30:00,11.88,11.94,11.85,11.93,323300.0,11.88,11.94,11.85,11.93,323300.0
2009-01-27 11:00:00,11.93,12.05,11.9,12.03,421200.0,11.93,12.05,11.9,12.03,421200.0
2009-01-27 11:30:00,12.03,12.06,11.99,12.04,410000.0,12.03,12.06,11.99,12.04,410000.0
2009-01-27 12:00:00,12.03,12.05,11.94,11.96,338500.0,12.03,12.05,11.94,11.96,338500.0
2009-01-27 12:30:00,11.96,12.01,11.94,12.0,333900.0,11.96,12.01,11.94,12.0,333900.0
2009-01-27 13:00:00,12.0,12.08,11.96,12.01,477000.0,12.0,12.08,11.96,12.01,477000.0
2009-01-27 13:30:00,12.01,12.02,11.91,11.92,642800.0,12.01,12.02,11.91,11.92,642800.0
2009-01-27 14:00:00,11.92,11.92,11.86,11.86,323600.0,11.92,11.92,11.86,11.86,323600.0
2009-01-27 14:30:00,11.86,11.87,11.83,11.86,308200.0,11.86,11.87,11.83,11.86,308200.0
2009-01-27 15:00:00,11.85,11.87,11.85,11.85,339000.0,11.85,11.87,11.85,11.85,339000.0
2009-01-27 15:30:00,11.86,11.86,11.79,11.83,787700.0,11.86,11.86,11.79,11.83,787700.0
2009-01-27 16:00:00,11.85,11.85,11.83,11.83,1500.0,11.85,11.85,11.83,11.83,1500.0
2009-01-28 09:30:00,11.95,11.95,11.87,11.9,671100.0,11.95,11.95,11.87,11.9,671100.0
2009-01-28 10:00:00,11.91,11.92,11.87,11.92,311600.0,11.91,11.92,11.87,11.92,311600.0
2009-01-28 10:30:00,11.91,12.03,11.9,11.95,486600.0,11.91,12.03,11.9,11.95,486600.0
2009-01-28 11:00:00,11.96,11.99,11.83,11.87,478700.0,11.96,11.99,11.83,11.87,478700.0
2009-01-28 11:30:00,11.88,11.88,11.84,11.85,333100.0,11.88,11.88,11.84,11.85,333100.0
2009-01-28 12:00:00,11.85,11.91,11.84,11.86,290300.0,11.85,11.91,11.84,11.86,290300.0
2009-01-28 12:30:00,11.86,11.88,11.85,11.87,222100.0,11.86,11.88,11.85,11.87,222100.0
2009-01-28 13:00:00,11.86,11.87,11.83,11.86,302000.0,11.86,11.87,11.83,11.86,302000.0
2009-01-28 13:30:00,11.86,11.89,11.84,11.87,189000.0,11.86,11.89,11.84,11.87,189000.0
2009-01-28 14:00:00,11.87,11.9,11.75,11.83,671400.0,11.87,11.9,11.75,11.83,671400.0
2009-01-28 14:30:00,11.83,11.86,11.8,11.83,355200.0,11.83,11.86,11.8,11.83,355200.0
2009-01-28 15:00:00,11.84,11.85,11.81,11.84,363600.0,11.84,11.85,11.81,11.84,363600.0
2009-01-28 15:30:00,11.85,11.87,11.8,11.86,529600.0,11.85,11.87,11.8,11.86,529600.0
2009-01-28 16:00:00,11.88,11.88,11.86,11.86,3700.0,11.88,11.88,11.86,11.86,3700.0
2009-01-29 09:30:00,11.7,11.79,11.65,11.74,595100.0,11.7,11.79,11.65,11.74,595100.0
2009-01-29 10:00:00,11.75,11.88,11.72,11.82,395100.0,11.75,11.88,11.72,11.82,395100.0
2009-01-29 10:30:00,11.82,11.94,11.82,11.89,1137900.0,11.82,11.94,11.82,11.89,1137900.0
2009-01-29 11:00:00,11.89,12.02,11.86,11.97,662200.0,11.89,12.02,11.86,11.97,662200.0
2009-01-29 11:30:00,11.97,12.0,11.89,11.94,403700.0,11.97,12.0,11.89,11.94,403700.0
2009-01-29 12:00:00,11.95,11.99,11.92,11.94,234100.0,11.95,11.99,11.92,11.94,234100.0
2009-01-29 12:30:00,11.94,12.08,11.92,12.04,512500.0,11.94,12.08,11.92,12.04,512500.0
2009-01-29 13:00:00,12.04,12.12,12.0,12.01,994500.0,12.04,12.12,12.0,12.01,994500.0
2009-01-29 13:30:00,12.01,12.05,11.97,12.02,443200.0,12.01,12.05,11.97,12.02,443200.0
2009-01-29 14:00:00,12.01,12.07,12.01,12.06,512600.0,12.01,12.07,12.01,12.06,512600.0
2009-01-29 14:30:00,12.06,12.07,12.03,12.04,488200.0,12.06,12.07,12.03,12.04,488200.0
2009-01-29 15:00:00,12.04,12.08,12.04,12.08,667800.0,12.04,12.08,12.04,12.08,667800.0
2009-01-29 15:30:00,12.08,12.29,12.05,12.26,2166500.0,12.08,12.29,12.05,12.26,2166500.0
2009-01-29 16:00:00,12.26,12.26,12.19,12.2,11400.0,12.26,12.26,12.19,12.2,11400.0
2009-01-30 09:30:00,12.35,12.44,12.32,12.33,1240400.0,12.35,12.44,12.32,12.33,1240400.0
2009-01-30 10:00:00,12.32,12.35,12.18,12.24,1408400.0,12.32,12.35,12.18,12.24,1408400.0
2009-01-30 10:30:00,12.24,12.38,12.21,12.38,633300.0,12.24,12.38,12.21,12.38,633300.0
2009-01-30 11:00:00,12.38,12.42,12.35,12.37,633600.0,12.38,12.42,12.35,12.37,633600.0
2009-01-30 11:30:00,12.37,12.48,12.35,12.45,956400.0,12.37,12.48,12.35,12.45,956400.0
2009-01-30 12:00:00,12.45,12.5,12.33,12.39,520200.0,12.45,12.5,12.33,12.39,520200.0
2009-01-30 12:30:00,12.38,12.43,12.37,12.43,456500.0,12.38,12.43,12.37,12.43,456500.0
2009-01-30 13:00:00,12.43,12.5,12.37,12.45,797800.0,12.43,12.5,12.37,12.45,797800.0
2009-01-30 13:30:00,12.45,12.47,12.42,12.45,620400.0,12.45,12.47,12.42,12.45,620400.0
2009-01-30 14:00:00,12.45,12.46,12.4,12.41,512800.0,12.45,12.46,12.4,12.41,512800.0
2009-01-30 14:30:00,12.41,12.47,12.4,12.44,1006200.0,12.41,12.47,12.4,12.44,1006200.0
2009-01-30 15:00:00,12.44,12.5,12.43,12.5,1290500.0,12.44,12.5,12.43,12.5,1290500.0
2009-01-30 15:30:00,12.49,12.53,12.48,12.5,1376300.0,12.49,12.53,12.48,12.5,1376300.0
2009-01-30 16:00:00,12.49,12.54,12.48,12.54,35800.0,12.49,12.54,12.48,12.54,35800.0
2009-02-02 09:30:00,12.28,12.39,12.24,12.37,1312700.0,12.28,12.39,12.24,12.37,1312700.0
2009-02-02 10:00:00,12.37,12.42,12.34,12.39,980000.0,12.37,12.42,12.34,12.39,980000.0
2009-02-02 10:30:00,12.38,12.4,12.3,12.34,391500.0,12.38,12.4,12.3,12.34,391500.0
2009-02-02 11:00:00,12.35,12.42,12.33,12.42,380700.0,12.35,12.42,12.33,12.42,380700.0
2009-02-02 11:30:00,12.42,12.42,12.36,12.38,274300.0,12.42,12.42,12.36,12.38,274300.0
2009-02-02 12:00:00,12.39,12.4,12.36,12.38,268000.0,12.39,12.4,12.36,12.38,268000.0
2009-02-02 12:30:00,12.38,12.39,12.31,12.33,442300.0,12.38,12.39,12.31,12.33,442300.0
2009-02-02 13:00:00,12.34,12.34,12.23,12.23,371300.0,12.34,12.34,12.23,12.23,371300.0
2009-02-02 13:30:00,12.23,12.27,12.23,12.25,681500.0,12.23,12.27,12.23,12.25,681500.0
2009-02-02 14:00:00,12.26,12.29,12.24,12.27,437200.0,12.26,12.29,12.24,12.27,437200.0
2009-02-02 14:30:00,12.26,12.29,12.25,12.26,222700.0,12.26,12.29,12.25,12.26,222700.0
2009-02-02 15:00:00,12.26,12.32,12.25,12.28,433300.0,12.26,12.32,12.25,12.28,433300.0
2009-02-02 15:30:00,12.28,12.3,12.2,12.21,504800.0,12.28,12.3,12.2,12.21,504800.0
2009-02-02 16:00:00,12.21,12.26,12.21,12.25,7600.0,12.21,12.26,12.21,12.25,7600.0
2009-02-03 09:30:00,12.15,12.22,12.07,12.15,1021300.0,12.15,12.22,12.07,12.15,1021300.0
2009-02-03 10:00:00,12.15,12.27,12.11,12.22,556000.0,12.15,12.27,12.11,12.22,556000.0
2009-02-03 10:30:00,12.23,12.25,12.14,12.16,624200.0,12.23,12.25,12.14,12.16,624200.0
2009-02-03 11:00:00,12.16,12.26,12.15,12.25,460800.0,12.16,12.26,12.15,12.25,460800.0
2009-02-03 11:30:00,12.25,12.25,12.03,12.07,1113400.0,12.25,12.25,12.03,12.07,1113400.0
2009-02-03 12:00:00,12.06,12.16,12.02,12.12,405700.0,12.06,12.16,12.02,12.12,405700.0
2009-02-03 12:30:00,12.1,12.14,12.1,12.11,556600.0,12.1,12.14,12.1,12.11,556600.0
2009-02-03 13:00:00,12.12,12.18,12.1,12.16,355200.0,12.12,12.18,12.1,12.16,355200.0
2009-02-03 13:30:00,12.15,12.2,12.14,12.19,208000.0,12.15,12.2,12.14,12.19,208000.0
2009-02-03 14:00:00,12.19,12.25,12.18,12.19,711800.0,12.19,12.25,12.18,12.19,711800.0
2009-02-03 14:30:00,12.2,12.26,12.19,12.22,283800.0,12.2,12.26,12.19,12.22,283800.0
2009-02-03 15:00:00,12.22,12.31,12.22,12.31,290000.0,12.22,12.31,12.22,12.31,290000.0
2009-02-03 15:30:00,12.3,12.32,12.27,12.32,437500.0,12.3,12.32,12.27,12.32,437500.0
2009-02-03 16:00:00,12.31,12.31,12.29,12.31,9800.0,12.31,12.31,12.29,12.31,9800.0
2009-02-04 09:30:00,12.38,12.45,12.35,12.4,1309600.0,12.38,12.45,12.35,12.4,1309600.0
2009-02-04 10:00:00,12.4,12.43,12.38,12.4,338400.0,12.4,12.43,12.38,12.4,338400.0
2009-02-04 10:30:00,12.39,12.41,12.35,12.37,344500.0,12.39,12.41,12.35,12.37,344500.0
2009-02-04 11:00:00,12.36,12.4,12.36,12.36,217500.0,12.36,12.4,12.36,12.36,217500.0
2009-02-04 11:30:00,12.37,12.4,12.34,12.38,353200.0,12.37,12.4,12.34,12.38,353200.0
2009-02-04 12:00:00,12.37,12.41,12.36,12.39,201900.0,12.37,12.41,12.36,12.39,201900.0
2009-02-04 12:30:00,12.39,12.39,12.3,12.3,156200.0,12.39,12.39,12.3,12.3,156200.0
2009-02-04 13:00:00,12.3,12.36,12.3,12.33,253400.0,12.3,12.36,12.3,12.33,253400.0
2009-02-04 13:30:00,12.33,12.38,12.32,12.34,422100.0,12.33,12.38,12.32,12.34,422100.0
2009-02-04 14:00:00,12.34,12.38,12.34,12.38,206800.0,12.34,12.38,12.34,12.38,206800.0
2009-02-04 14:30:00,12.38,12.41,12.37,12.4,408100.0,12.38,12.41,12.37,12.4,408100.0
2009-02-04 15:00:00,12.4,12.44,12.39,12.42,689000.0,12.4,12.44,12.39,12.42,689000.0
2009-02-04 15:30:00,12.43,12.43,12.38,12.38,605200.0,12.43,12.43,12.38,12.38,605200.0
2009-02-04 16:00:00,12.42,12.42,12.39,12.39,6200.0,12.42,12.42,12.39,12.39,6200.0
2009-02-05 09:30:00,12.69,12.72,12.62,12.65,1041200.0,12.69,12.72,12.62,12.65,1041200.0
2009-02-05 10:00:00,12.66,12.69,12.62,12.65,1475800.0,12.66,12.69,12.62,12.65,1475800.0
2009-02-05 10:30:00,12.65,12.67,12.59,12.63,766500.0,12.65,12.67,12.59,12.63,766500.0
2009-02-05 11:00:00,12.64,12.7,12.62,12.69,814600.0,12.64,12.7,12.62,12.69,814600.0
2009-02-05 11:30:00,12.68,12.69,12.64,12.64,690600.0,12.68,12.69,12.64,12.64,690600.0
2009-02-05 12:00:00,12.64,12.67,12.58,12.63,599200.0,12.64,12.67,12.58,12.63,599200.0
2009-02-05 12:30:00,12.62,12.65,12.55,12.65,509500.0,12.62,12.65,12.55,12.65,509500.0
2009-02-05 13:00:00,12.64,12.67,12.58,12.66,478300.0,12.64,12.67,12.58,12.66,478300.0
2009-02-05 13:30:00,12.66,12.7,12.63,12.69,645900.0,12.66,12.7,12.63,12.69,645900.0
2009-02-05 14:00:00,12.68,12.79,12.68,12.74,538100.0,12.68,12.79,12.68,12.74,538100.0
2009-02-05 14:30:00,12.73,12.8,12.73,12.73,905700.0,12.73,12.8,12.73,12.73,905700.0
2009-02-05 15:00:00,12.73,12.76,12.72,12.74,271800.0,12.73,12.76,12.72,12.74,271800.0
2009-02-05 15:30:00,12.74,12.76,12.73,12.74,649900.0,12.74,12.76,12.73,12.74,649900.0
2009-02-05 16:00:00,12.75,12.76,12.75,12.76,21200.0,12.75,12.76,12.75,12.76,21200.0
2009-02-06 09:30:00,12.79,12.91,12.79,12.85,1472200.0,12.79,12.91,12.79,12.85,1472200.0
2009-02-06 10:00:00,12.86,12.88,12.81,12.84,399100.0,12.86,12.88,12.81,12.84,399100.0
2009-02-06 10:30:00,12.83,12.86,12.78,12.86,455100.0,12.83,12.86,12.78,12.86,455100.0
2009-02-06 11:00:00,12.86,12.89,12.84,12.86,613100.0,12.86,12.89,12.84,12.86,613100.0
2009-02-06 11:30:00,12.86,12.88,12.83,12.87,344200.0,12.86,12.88,12.83,12.87,344200.0
2009-02-06 12:00:00,12.87,12.96,12.85,12.91,482000.0,12.87,12.96,12.85,12.91,482000.0
2009-02-06 12:30:00,12.91,12.98,12.9,12.94,637800.0,12.91,12.98,12.9,12.94,637800.0
2009-02-06 13:00:00,12.94,13.04,12.9,12.98,1205200.0,12.94,13.04,12.9,12.98,1205200.0
2009-02-06 13:30:00,12.97,13.0,12.92,12.98,455200.0,12.97,13.0,12.92,12.98,455200.0
2009-02-06 14:00:00,12.98,12.99,12.96,12.99,204400.0,12.98,12.99,12.96,12.99,204400.0
2009-02-06 14:30:00,12.98,12.99,12.95,12.97,694600.0,12.98,12.99,12.95,12.97,694600.0
2009-02-06 15:00:00,12.96,12.97,12.91,12.94,401700.0,12.96,12.97,12.91,12.94,401700.0
2009-02-06 15:30:00,12.94,12.98,12.91,12.92,607800.0,12.94,12.98,12.91,12.92,607800.0
2009-02-06 16:00:00,12.91,12.94,12.91,12.94,4500.0,12.91,12.94,12.91,12.94,4500.0
2009-02-09 09:30:00,12.86,12.86,12.75,12.78,1073000.0,12.86,12.86,12.75,12.78,1073000.0
2009-02-09 10:00:00,12.78,12.8,12.74,12.75,469800.0,12.78,12.8,12.74,12.75,469800.0
2009-02-09 10:30:00,12.76,12.82,12.75,12.82,509800.0,12.76,12.82,12.75,12.82,509800.0
2009-02-09 11:00:00,12.81,12.89,12.78,12.88,455200.0,12.81,12.89,12.78,12.88,455200.0
2009-02-09 11:30:00,12.88,12.89,12.81,12.82,484600.0,12.88,12.89,12.81,12.82,484600.0
2009-02-09 12:00:00,12.82,12.82,12.76,12.76,554100.0,12.82,12.82,12.76,12.76,554100.0
2009-02-09 12:30:00,12.77,12.77,12.72,12.74,320200.0,12.77,12.77,12.72,12.74,320200.0
2009-02-09 13:00:00,12.74,12.76,12.67,12.68,410000.0,12.74,12.76,12.67,12.68,410000.0
2009-02-09 13:30:00,12.67,12.74,12.65,12.74,557200.0,12.67,12.74,12.65,12.74,557200.0
2009-02-09 14:00:00,12.74,12.74,12.69,12.7,417000.0,12.74,12.74,12.69,12.7,417000.0
2009-02-09 14:30:00,12.7,12.72,12.69,12.7,444200.0,12.7,12.72,12.69,12.7,444200.0
2009-02-09 15:00:00,12.69,12.73,12.69,12.71,249300.0,12.69,12.73,12.69,12.71,249300.0
2009-02-09 15:30:00,12.72,12.72,12.69,12.72,541800.0,12.72,12.72,12.69,12.72,541800.0
2009-02-09 16:00:00,12.72,12.72,12.71,12.71,13600.0,12.72,12.72,12.71,12.71,13600.0
2009-02-10 09:30:00,13.0,13.04,12.93,12.99,1077500.0,13.0,13.04,12.93,12.99,1077500.0
2009-02-10 10:00:00,12.99,13.0,12.96,12.98,347800.0,12.99,13.0,12.96,12.98,347800.0
2009-02-10 10:30:00,12.97,13.0,12.92,12.92,460200.0,12.97,13.0,12.92,12.92,460200.0
2009-02-10 11:00:00,12.92,13.0,12.92,12.99,707800.0,12.92,13.0,12.92,12.99,707800.0
2009-02-10 11:30:00,12.99,13.06,12.96,12.98,702800.0,12.99,13.06,12.96,12.98,702800.0
2009-02-10 12:00:00,12.98,13.05,12.92,12.94,414900.0,12.98,13.05,12.92,12.94,414900.0
2009-02-10 12:30:00,12.94,12.98,12.91,12.95,275000.0,12.94,12.98,12.91,12.95,275000.0
2009-02-10 13:00:00,12.95,13.0,12.92,12.99,571600.0,12.95,13.0,12.92,12.99,571600.0
2009-02-10 13:30:00,12.99,13.06,12.98,13.04,498500.0,12.99,13.06,12.98,13.04,498500.0
2009-02-10 14:00:00,13.05,13.05,13.0,13.04,325300.0,13.05,13.05,13.0,13.04,325300.0
2009-02-10 14:30:00,13.04,13.05,12.97,13.0,305100.0,13.04,13.05,12.97,13.0,305100.0
2009-02-10 15:00:00,13.01,13.04,12.98,13.0,1157900.0,13.01,13.04,12.98,13.0,1157900.0
2009-02-10 15:30:00,12.99,13.0,12.95,12.96,1139200.0,12.99,13.0,12.95,12.96,1139200.0
2009-02-10 16:00:00,12.98,12.98,12.97,12.97,3400.0,12.98,12.98,12.97,12.97,3400.0
2009-02-11 09:30:00,13.16,13.42,13.11,13.36,2167200.0,13.16,13.42,13.11,13.36,2167200.0
2009-02-11 10:00:00,13.36,13.48,13.33,13.48,1763300.0,13.36,13.48,13.33,13.48,1763300.0
2009-02-11 10:30:00,13.48,13.52,13.39,13.46,1628900.0,13.48,13.52,13.39,13.46,1628900.0
2009-02-11 11:00:00,13.45,13.47,13.4,13.45,958600.0,13.45,13.47,13.4,13.45,958600.0
2009-02-11 11:30:00,13.44,13.45,13.4,13.43,386800.0,13.44,13.45,13.4,13.43,386800.0
2009-02-11 12:00:00,13.44,13.44,13.35,13.42,537100.0,13.44,13.44,13.35,13.42,537100.0
2009-02-11 12:30:00,13.43,13.44,13.39,13.4,691600.0,13.43,13.44,13.39,13.4,691600.0
2009-02-11 13:00:00,13.4,13.44,13.36,13.37,571400.0,13.4,13.44,13.36,13.37,571400.0
2009-02-11 13:30:00,13.37,13.39,13.33,13.35,324000.0,13.37,13.39,13.33,13.35,324000.0
2009-02-11 14:00:00,13.34,13.38,13.34,13.38,334500.0,13.34,13.38,13.34,13.38,334500.0
2009-02-11 14:30:00,13.37,13.39,13.35,13.38,453500.0,13.37,13.39,13.35,13.38,453500.0
2009-02-11 15:00:00,13.38,13.43,13.37,13.41,765600.0,13.38,13.43,13.37,13.41,765600.0
2009-02-11 15:30:00,13.42,13.43,13.31,13.32,1139900.0,13.42,13.43,13.31,13.32,1139900.0
2009-02-11 16:00:00,13.34,13.37,13.32,13.37,18200.0,13.34,13.37,13.32,13.37,18200.0
2009-02-12 09:30:00,13.31,13.32,13.22,13.27,1135700.0,13.31,13.32,13.22,13.27,1135700.0
2009-02-12 10:00:00,13.26,13.34,13.23,13.31,876700.0,13.26,13.34,13.23,13.31,876700.0
2009-02-12 10:30:00,13.31,13.36,13.27,13.3,999900.0,13.31,13.36,13.27,13.3,999900.0
2009-02-12 11:00:00,13.29,13.35,13.29,13.32,556700.0,13.29,13.35,13.29,13.32,556700.0
2009-02-12 11:30:00,13.32,13.35,13.3,13.35,647100.0,13.32,13.35,13.3,13.35,647100.0
2009-02-12 12:00:00,13.34,13.36,13.31,13.33,665200.0,13.34,13.36,13.31,13.33,665200.0
2009-02-12 12:30:00,13.33,13.39,13.31,13.37,351300.0,13.33,13.39,13.31,13.37,351300.0
2009-02-12 13:00:00,13.37,13.4,13.33,13.35,631000.0,13.37,13.4,13.33,13.35,631000.0
2009-02-12 13:30:00,13.35,13.42,13.32,13.34,558100.0,13.35,13.42,13.32,13.34,558100.0
2009-02-12 14:00:00,13.34,13.38,13.32,13.33,471800.0,13.34,13.38,13.32,13.33,471800.0
2009-02-12 14:30:00,13.32,13.39,13.3,13.38,865000.0,13.32,13.39,13.3,13.38,865000.0
2009-02-12 15:00:00,13.37,13.39,13.34,13.39,663400.0,13.37,13.39,13.34,13.39,663400.0
2009-02-12 15:30:00,13.39,13.39,13.33,13.34,711900.0,13.39,13.39,13.33,13.34,711900.0
2009-02-12 16:00:00,13.35,13.36,13.32,13.36,1500.0,13.35,13.36,13.32,13.36,1500.0
2009-02-13 09:30:00,13.19,13.24,13.13,13.24,1404000.0,13.19,13.24,13.13,13.24,1404000.0
2009-02-13 10:00:00,13.25,13.25,13.14,13.15,954500.0,13.25,13.25,13.14,13.15,954500.0
2009-02-13 10:30:00,13.16,13.22,13.15,13.21,729100.0,13.16,13.22,13.15,13.21,729100.0
2009-02-13 11:00:00,13.21,13.23,13.2,13.22,481500.0,13.21,13.23,13.2,13.22,481500.0
2009-02-13 11:30:00,13.23,13.33,13.22,13.33,375300.0,13.23,13.33,13.22,13.33,375300.0
2009-02-13 12:00:00,13.33,13.39,13.28,13.36,848500.0,13.33,13.39,13.28,13.36,848500.0
2009-02-13 12:30:00,13.35,13.37,13.3,13.32,596700.0,13.35,13.37,13.3,13.32,596700.0
2009-02-13 13:00:00,13.31,13.54,13.3,13.46,1310900.0,13.31,13.54,13.3,13.46,1310900.0
2009-02-13 13:30:00,13.46,13.49,13.45,13.47,421700.0,13.46,13.49,13.45,13.47,421700.0
2009-02-13 14:00:00,13.47,13.48,13.44,13.47,422000.0,13.47,13.48,13.44,13.47,422000.0
2009-02-13 14:30:00,13.47,13.51,13.45,13.5,384900.0,13.47,13.51,13.45,13.5,384900.0
2009-02-13 15:00:00,13.51,13.51,13.46,13.51,406100.0,13.51,13.51,13.46,13.51,406100.0
2009-02-13 15:30:00,13.51,13.55,13.49,13.54,1110200.0,13.51,13.55,13.49,13.54,1110200.0
2009-02-13 16:00:00,13.54,13.55,13.5,13.5,67300.0,13.54,13.55,13.5,13.5,67300.0
2009-02-17 09:30:00,13.85,13.92,13.84,13.87,4321000.0,13.85,13.92,13.84,13.87,4321000.0
2009-02-17 10:00:00,13.88,13.88,13.8,13.83,2386200.0,13.88,13.88,13.8,13.83,2386200.0
2009-02-17 10:30:00,13.83,13.88,13.82,13.85,1421400.0,13.83,13.88,13.82,13.85,1421400.0
2009-02-17 11:00:00,13.85,13.95,13.85,13.93,1806000.0,13.85,13.95,13.85,13.93,1806000.0
2009-02-17 11:30:00,13.93,13.99,13.91,13.97,1981500.0,13.93,13.99,13.91,13.97,1981500.0
2009-02-17 12:00:00,13.97,14.05,13.96,14.0,2361300.0,13.97,14.05,13.96,14.0,2361300.0
2009-02-17 12:30:00,14.0,14.0,13.91,13.92,1025500.0,14.0,14.0,13.91,13.92,1025500.0
2009-02-17 13:00:00,13.92,13.95,13.85,13.85,1218500.0,13.92,13.95,13.85,13.85,1218500.0
2009-02-17 13:30:00,13.86,13.91,13.84,13.9,2373300.0,13.86,13.91,13.84,13.9,2373300.0
2009-02-17 14:00:00,13.9,13.91,13.89,13.91,674900.0,13.9,13.91,13.89,13.91,674900.0
2009-02-17 14:30:00,13.9,13.92,13.87,13.88,762300.0,13.9,13.92,13.87,13.88,762300.0
2009-02-17 15:00:00,13.87,13.94,13.87,13.92,1428200.0,13.87,13.94,13.87,13.92,1428200.0
2009-02-17 15:30:00,13.93,13.99,13.83,13.97,3988100.0,13.93,13.99,13.83,13.97,3988100.0
2009-02-17 16:00:00,13.99,13.99,13.91,13.96,25800.0,13.99,13.99,13.91,13.96,25800.0
2009-02-18 09:30:00,13.99,14.01,13.92,13.94,1477600.0,13.99,14.01,13.92,13.94,1477600.0
2009-02-18 10:00:00,13.94,14.03,13.92,14.03,1039200.0,13.94,14.03,13.92,14.03,1039200.0
2009-02-18 10:30:00,14.03,14.07,13.98,14.05,2492200.0,14.03,14.07,13.98,14.05,2492200.0
2009-02-18 11:00:00,14.04,14.16,14.04,14.05,2880200.0,14.04,14.16,14.04,14.05,2880200.0
2009-02-18 11:30:00,14.05,14.12,14.04,14.07,1625700.0,14.05,14.12,14.04,14.07,1625700.0
2009-02-18 12:00:00,14.07,14.13,14.05,14.05,1212000.0,14.07,14.13,14.05,14.05,1212000.0
2009-02-18 12:30:00,14.06,14.13,14.05,14.12,611200.0,14.06,14.13,14.05,14.12,611200.0
2009-02-18 13:00:00,14.13,14.17,14.09,14.15,1375200.0,14.13,14.17,14.09,14.15,1375200.0
2009-02-18 13:30:00,14.15,14.19,14.11,14.19,1728500.0,14.15,14.19,14.11,14.19,1728500.0
2009-02-18 14:00:00,14.19,14.22,14.17,14.22,1302600.0,14.19,14.22,14.17,14.22,1302600.0
2009-02-18 14:30:00,14.22,14.24,14.15,14.16,1629300.0,14.22,14.24,14.15,14.16,1629300.0
2009-02-18 15:00:00,14.17,14.18,14.13,14.16,1254600.0,14.17,14.18,14.13,14.16,1254600.0
2009-02-18 15:30:00,14.17,14.22,14.15,14.17,2280900.0,14.17,14.22,14.15,14.17,2280900.0
2009-02-18 16:00:00,14.14,14.17,14.13,14.17,57500.0,14.14,14.17,14.13,14.17,57500.0
2009-02-19 09:30:00,13.94,13.96,13.74,13.81,3107000.0,13.94,13.96,13.74,13.81,3107000.0
2009-02-19 10:00:00,13.81,13.92,13.81,13.89,1150200.0,13.81,13.92,13.81,13.89,1150200.0
2009-02-19 10:30:00,13.89,13.89,13.71,13.8,2308000.0,13.89,13.89,13.71,13.8,2308000.0
2009-02-19 11:00:00,13.81,13.9,13.8,13.86,1146000.0,13.81,13.9,13.8,13.86,1146000.0
2009-02-19 11:30:00,13.87,13.89,13.83,13.88,643900.0,13.87,13.89,13.83,13.88,643900.0
2009-02-19 12:00:00,13.88,13.91,13.84,13.89,851500.0,13.88,13.91,13.84,13.89,851500.0
2009-02-19 12:30:00,13.88,13.89,13.78,13.8,1146300.0,13.88,13.89,13.78,13.8,1146300.0
2009-02-19 13:00:00,13.8,13.83,13.74,13.81,1160800.0,13.8,13.83,13.74,13.81,1160800.0
2009-02-19 13:30:00,13.81,13.82,13.76,13.8,626300.0,13.81,13.82,13.76,13.8,626300.0
2009-02-19 14:00:00,13.79,13.8,13.75,13.77,1066100.0,13.79,13.8,13.75,13.77,1066100.0
2009-02-19 14:30:00,13.78,13.85,13.77,13.83,1206600.0,13.78,13.85,13.77,13.83,1206600.0
2009-02-19 15:00:00,13.83,13.85,13.78,13.83,763000.0,13.83,13.85,13.78,13.83,763000.0
2009-02-19 15:30:00,13.83,13.9,13.8,13.89,2983300.0,13.83,13.9,13.8,13.89,2983300.0
2009-02-19 16:00:00,13.89,13.91,13.87,13.91,3600.0,13.89,13.91,13.87,13.91,3600.0
2009-02-20 09:30:00,14.31,14.35,14.22,14.22,2398600.0,14.31,14.35,14.22,14.22,2398600.0
2009-02-20 10:00:00,14.23,14.31,14.19,14.29,1372300.0,14.23,14.31,14.19,14.29,1372300.0
2009-02-20 10:30:00,14.28,14.31,14.22,14.27,1603600.0,14.28,14.31,14.22,14.27,1603600.0
2009-02-20 11:00:00,14.27,14.35,14.26,14.31,1352700.0,14.27,14.35,14.26,14.31,1352700.0
2009-02-20 11:30:00,14.32,14.39,14.31,14.38,1321400.0,14.32,14.39,14.31,14.38,1321400.0
2009-02-20 12:00:00,14.38,14.39,14.32,14.37,1405300.0,14.38,14.39,14.32,14.37,1405300.0
2009-02-20 12:30:00,14.36,14.44,14.35,14.41,1163400.0,14.36,14.44,14.35,14.41,1163400.0
2009-02-20 13:00:00,14.41,14.41,14.29,14.3,1816700.0,14.41,14.41,14.29,14.3,1816700.0
2009-02-20 13:30:00,14.3,14.32,14.26,14.28,639100.0,14.3,14.32,14.26,14.28,639100.0
2009-02-20 14:00:00,14.28,14.28,14.19,14.22,742600.0,14.28,14.28,14.19,14.22,742600.0
2009-02-20 14:30:00,14.22,14.27,14.2,14.23,559400.0,14.22,14.27,14.2,14.23,559400.0
2009-02-20 15:00:00,14.22,14.27,14.22,14.24,711700.0,14.22,14.27,14.22,14.24,711700.0
2009-02-20 15:30:00,14.24,14.28,14.23,14.23,875300.0,14.24,14.28,14.23,14.23,875300.0
2009-02-20 16:00:00,14.25,14.27,14.23,14.25,81100.0,14.25,14.27,14.23,14.25,81100.0
2009-02-23 09:30:00,14.03,14.08,13.92,14.07,1815500.0,14.03,14.08,13.92,14.07,1815500.0
2009-02-23 10:00:00,14.06,14.19,14.03,14.18,1408000.0,14.06,14.19,14.03,14.18,1408000.0
2009-02-23 10:30:00,14.18,14.31,14.16,14.24,2060700.0,14.18,14.31,14.16,14.24,2060700.0
2009-02-23 11:00:00,14.25,14.28,14.18,14.27,1337900.0,14.25,14.28,14.18,14.27,1337900.0
2009-02-23 11:30:00,14.27,14.35,14.26,14.34,1268300.0,14.27,14.35,14.26,14.34,1268300.0
2009-02-23 12:00:00,14.33,14.44,14.33,14.43,1129200.0,14.33,14.44,14.33,14.43,1129200.0
2009-02-23 12:30:00,14.43,14.45,14.34,14.42,1326100.0,14.43,14.45,14.34,14.42,1326100.0
2009-02-23 13:00:00,14.41,14.42,14.28,14.32,689900.0,14.41,14.42,14.28,14.32,689900.0
2009-02-23 13:30:00,14.33,14.34,14.28,14.33,689800.0,14.33,14.34,14.28,14.33,689800.0
2009-02-23 14:00:00,14.33,14.33,14.23,14.23,924300.0,14.33,14.33,14.23,14.23,924300.0
2009-02-23 14:30:00,14.23,14.31,14.2,14.3,952200.0,14.23,14.31,14.2,14.3,952200.0
2009-02-23 15:00:00,14.29,14.35,14.29,14.33,1374300.0,14.29,14.35,14.29,14.33,1374300.0
2009-02-23 15:30:00,14.33,14.34,14.3,14.31,700700.0,14.33,14.34,14.3,14.31,700700.0
2009-02-23 16:00:00,14.31,14.34,14.31,14.33,334500.0,14.31,14.34,14.31,14.33,334500.0
2009-02-24 09:30:00,14.32,14.34,14.11,14.18,3179200.0,14.32,14.34,14.11,14.18,3179200.0
2009-02-24 10:00:00,14.18,14.21,14.06,14.11,2054400.0,14.18,14.21,14.06,14.11,2054400.0
2009-02-24 10:30:00,14.1,14.12,14.0,14.09,2815200.0,14.1,14.12,14.0,14.09,2815200.0
2009-02-24 11:00:00,14.08,14.11,14.03,14.03,1774500.0,14.08,14.11,14.03,14.03,1774500.0
2009-02-24 11:30:00,14.03,14.05,13.6,13.7,4325800.0,14.03,14.05,13.6,13.7,4325800.0
2009-02-24 12:00:00,13.61,13.78,13.51,13.74,3778600.0,13.61,13.78,13.51,13.74,3778600.0
2009-02-24 12:30:00,13.73,13.75,13.67,13.73,1166200.0,13.73,13.75,13.67,13.73,1166200.0
2009-02-24 13:00:00,13.73,13.88,13.72,13.8,1382400.0,13.73,13.88,13.72,13.8,1382400.0
2009-02-24 13:30:00,13.81,13.82,13.68,13.74,747900.0,13.81,13.82,13.68,13.74,747900.0
2009-02-24 14:00:00,13.75,13.8,13.72,13.77,726800.0,13.75,13.8,13.72,13.77,726800.0
2009-02-24 14:30:00,13.77,13.78,13.65,13.67,815500.0,13.77,13.78,13.65,13.67,815500.0
2009-02-24 15:00:00,13.68,13.69,13.56,13.58,1370700.0,13.68,13.69,13.56,13.58,1370700.0
2009-02-24 15:30:00,13.58,13.69,13.56,13.61,2177600.0,13.58,13.69,13.56,13.61,2177600.0
2009-02-24 16:00:00,13.64,13.67,13.57,13.65,32600.0,13.64,13.67,13.57,13.65,32600.0
2009-02-25 09:30:00,13.7,13.79,13.68,13.78,2448400.0,13.7,13.79,13.68,13.78,2448400.0
2009-02-25 10:00:00,13.77,13.96,13.76,13.95,3003200.0,13.77,13.96,13.76,13.95,3003200.0
2009-02-25 10:30:00,13.95,13.96,13.87,13.91,1849800.0,13.95,13.96,13.87,13.91,1849800.0
2009-02-25 11:00:00,13.91,13.96,13.85,13.92,1595100.0,13.91,13.96,13.85,13.92,1595100.0
2009-02-25 11:30:00,13.91,13.95,13.81,13.88,1255500.0,13.91,13.95,13.81,13.88,1255500.0
2009-02-25 12:00:00,13.88,13.89,13.77,13.84,784800.0,13.88,13.89,13.77,13.84,784800.0
2009-02-25 12:30:00,13.84,13.89,13.79,13.8,508600.0,13.84,13.89,13.79,13.8,508600.0
2009-02-25 13:00:00,13.8,13.8,13.7,13.72,515500.0,13.8,13.8,13.7,13.72,515500.0
2009-02-25 13:30:00,13.71,13.74,13.6,13.6,950500.0,13.71,13.74,13.6,13.6,950500.0
2009-02-25 14:00:00,13.61,13.69,13.6,13.63,950800.0,13.61,13.69,13.6,13.63,950800.0
2009-02-25 14:30:00,13.62,13.64,13.48,13.49,1654100.0,13.62,13.64,13.48,13.49,1654100.0
2009-02-25 15:00:00,13.49,13.58,13.47,13.47,1237500.0,13.49,13.58,13.47,13.47,1237500.0
2009-02-25 15:30:00,13.47,13.5,13.41,13.49,1730700.0,13.47,13.5,13.41,13.49,1730700.0
2009-02-25 16:00:00,13.49,13.5,13.49,13.5,6100.0,13.49,13.5,13.49,13.5,6100.0
2009-02-26 09:30:00,13.29,13.29,13.19,13.2,5155400.0,13.29,13.29,13.19,13.2,5155400.0
2009-02-26 10:00:00,13.2,13.2,12.96,13.02,5678800.0,13.2,13.2,12.96,13.02,5678800.0
2009-02-26 10:30:00,13.02,13.05,12.8,12.9,4312800.0,13.02,13.05,12.8,12.9,4312800.0
2009-02-26 11:00:00,12.91,12.98,12.89,12.93,1490800.0,12.91,12.98,12.89,12.93,1490800.0
2009-02-26 11:30:00,12.92,12.99,12.88,12.94,1446300.0,12.92,12.99,12.88,12.94,1446300.0
2009-02-26 12:00:00,12.95,13.02,12.91,12.94,1383700.0,12.95,13.02,12.91,12.94,1383700.0
2009-02-26 12:30:00,12.95,12.97,12.86,12.89,1199500.0,12.95,12.97,12.86,12.89,1199500.0
2009-02-26 13:00:00,12.89,12.89,12.76,12.8,1712100.0,12.89,12.89,12.76,12.8,1712100.0
2009-02-26 13:30:00,12.79,12.84,12.77,12.84,1356100.0,12.79,12.84,12.77,12.84,1356100.0
2009-02-26 14:00:00,12.83,12.86,12.8,12.85,1020400.0,12.83,12.86,12.8,12.85,1020400.0
2009-02-26 14:30:00,12.85,12.96,12.83,12.95,1169000.0,12.85,12.96,12.83,12.95,1169000.0
2009-02-26 15:00:00,12.95,13.02,12.94,12.96,1394400.0,12.95,13.02,12.94,12.96,1394400.0
2009-02-26 15:30:00,12.96,13.25,12.88,13.0,1540500.0,12.96,13.25,12.88,13.0,1540500.0
2009-02-26 16:00:00,12.97,13.0,12.95,12.95,19300.0,12.97,13.0,12.95,12.95,19300.0
2009-02-27 09:30:00,13.1,13.13,12.98,13.0,1765600.0,13.1,13.13,12.98,13.0,1765600.0
2009-02-27 10:00:00,13.01,13.19,13.0,13.12,1768100.0,13.01,13.19,13.0,13.12,1768100.0
2009-02-27 10:30:00,13.12,13.16,13.04,13.04,940300.0,13.12,13.16,13.04,13.04,940300.0
2009-02-27 11:00:00,13.05,13.08,12.95,12.98,926800.0,13.05,13.08,12.95,12.98,926800.0
2009-02-27 11:30:00,12.97,13.0,12.77,12.8,1265600.0,12.97,13.0,12.77,12.8,1265600.0
2009-02-27 12:00:00,12.8,12.96,12.65,12.95,1627300.0,12.8,12.96,12.65,12.95,1627300.0
2009-02-27 12:30:00,12.94,13.0,12.91,12.96,692700.0,12.94,13.0,12.91,12.96,692700.0
2009-02-27 13:00:00,12.96,12.96,12.9,12.94,315200.0,12.96,12.96,12.9,12.94,315200.0
2009-02-27 13:30:00,12.94,12.96,12.85,12.86,806500.0,12.94,12.96,12.85,12.86,806500.0
2009-02-27 14:00:00,12.86,12.93,12.82,12.92,616500.0,12.86,12.93,12.82,12.92,616500.0
2009-02-27 14:30:00,12.92,12.94,12.89,12.9,390900.0,12.92,12.94,12.89,12.9,390900.0
2009-02-27 15:00:00,12.9,12.97,12.89,12.95,455900.0,12.9,12.97,12.89,12.95,455900.0
2009-02-27 15:30:00,12.95,12.96,12.9,12.9,799700.0,12.95,12.96,12.9,12.9,799700.0
2009-02-27 16:00:00,12.88,12.9,12.88,12.9,69600.0,12.88,12.9,12.88,12.9,69600.0
2009-03-02 09:30:00,12.98,13.01,12.52,12.65,4125000.0,12.98,13.01,12.52,12.65,4125000.0
2009-03-02 10:00:00,12.64,12.74,12.61,12.71,2172100.0,12.64,12.74,12.61,12.71,2172100.0
2009-03-02 10:30:00,12.71,12.71,12.6,12.66,1856600.0,12.71,12.71,12.6,12.66,1856600.0
2009-03-02 11:00:00,12.65,12.71,12.62,12.71,1105200.0,12.65,12.71,12.62,12.71,1105200.0
2009-03-02 11:30:00,12.71,12.77,12.66,12.77,1820100.0,12.71,12.77,12.66,12.77,1820100.0
2009-03-02 12:00:00,12.77,12.89,12.72,12.85,1196500.0,12.77,12.89,12.72,12.85,1196500.0
2009-03-02 12:30:00,12.85,13.02,12.82,13.0,1993100.0,12.85,13.02,12.82,13.0,1993100.0
2009-03-02 13:00:00,13.01,13.01,12.85,12.9,1146400.0,13.01,13.01,12.85,12.9,1146400.0
2009-03-02 13:30:00,12.89,12.92,12.85,12.86,800000.0,12.89,12.92,12.85,12.86,800000.0
2009-03-02 14:00:00,12.86,12.9,12.83,12.88,426300.0,12.86,12.9,12.83,12.88,426300.0
2009-03-02 14:30:00,12.88,12.88,12.75,12.78,1067800.0,12.88,12.88,12.75,12.78,1067800.0
2009-03-02 15:00:00,12.77,12.77,12.65,12.68,1274600.0,12.77,12.77,12.65,12.68,1274600.0
2009-03-02 15:30:00,12.68,12.81,12.67,12.76,2254000.0,12.68,12.81,12.67,12.76,2254000.0
2009-03-02 16:00:00,12.77,12.81,12.76,12.81,2100.0,12.77,12.81,12.76,12.81,2100.0
2009-03-03 09:30:00,12.55,12.6,12.34,12.39,2884400.0,12.55,12.6,12.34,12.39,2884400.0
2009-03-03 10:00:00,12.38,12.51,12.36,12.46,2302400.0,12.38,12.51,12.36,12.46,2302400.0
2009-03-03 10:30:00,12.46,12.47,12.31,12.43,1961800.0,12.46,12.47,12.31,12.43,1961800.0
2009-03-03 11:00:00,12.42,12.45,12.31,12.35,934100.0,12.42,12.45,12.31,12.35,934100.0
2009-03-03 11:30:00,12.35,12.36,12.26,12.34,1284200.0,12.35,12.36,12.26,12.34,1284200.0
2009-03-03 12:00:00,12.35,12.46,12.34,12.43,1710300.0,12.35,12.46,12.34,12.43,1710300.0
2009-03-03 12:30:00,12.44,12.53,12.42,12.5,1589100.0,12.44,12.53,12.42,12.5,1589100.0
2009-03-03 13:00:00,12.51,12.59,12.51,12.53,763500.0,12.51,12.59,12.51,12.53,763500.0
2009-03-03 13:30:00,12.54,12.6,12.54,12.57,586700.0,12.54,12.6,12.54,12.57,586700.0
2009-03-03 14:00:00,12.57,12.62,12.53,12.62,737400.0,12.57,12.62,12.53,12.62,737400.0
2009-03-03 14:30:00,12.62,12.63,12.59,12.6,280000.0,12.62,12.63,12.59,12.6,280000.0
2009-03-03 15:00:00,12.59,12.66,12.59,12.65,685000.0,12.59,12.66,12.59,12.65,685000.0
2009-03-03 15:30:00,12.65,12.66,12.62,12.64,898800.0,12.65,12.66,12.62,12.64,898800.0
2009-03-03 16:00:00,12.65,12.65,12.61,12.64,12900.0,12.65,12.65,12.61,12.64,12900.0
2009-03-04 09:30:00,12.89,12.92,12.76,12.77,2169200.0,12.89,12.92,12.76,12.77,2169200.0
2009-03-04 10:00:00,12.77,12.83,12.72,12.82,1918800.0,12.77,12.83,12.72,12.82,1918800.0
2009-03-04 10:30:00,12.81,12.94,12.81,12.87,1585800.0,12.81,12.94,12.81,12.87,1585800.0
2009-03-04 11:00:00,12.87,12.88,12.77,12.86,1113100.0,12.87,12.88,12.77,12.86,1113100.0
2009-03-04 11:30:00,12.86,12.88,12.75,12.79,637900.0,12.86,12.88,12.75,12.79,637900.0
2009-03-04 12:00:00,12.79,12.84,12.74,12.8,694600.0,12.79,12.84,12.74,12.8,694600.0
2009-03-04 12:30:00,12.79,12.79,12.67,12.69,375000.0,12.79,12.79,12.67,12.69,375000.0
2009-03-04 13:00:00,12.69,12.78,12.67,12.71,479000.0,12.69,12.78,12.67,12.71,479000.0
2009-03-04 13:30:00,12.71,12.74,12.68,12.68,351300.0,12.71,12.74,12.68,12.68,351300.0
2009-03-04 14:00:00,12.68,12.72,12.63,12.71,793300.0,12.68,12.72,12.63,12.71,793300.0
2009-03-04 14:30:00,12.71,12.77,12.64,12.75,724200.0,12.71,12.77,12.64,12.75,724200.0
2009-03-04 15:00:00,12.76,12.78,12.73,12.74,403100.0,12.76,12.78,12.73,12.74,403100.0
2009-03-04 15:30:00,12.73,12.77,12.73,12.75,311400.0,12.73,12.77,12.73,12.75,311400.0
2009-03-04 16:00:00,12.73,12.8,12.73,12.8,16800.0,12.73,12.8,12.73,12.8,16800.0
2009-03-05 09:30:00,12.88,12.92,12.85,12.87,744100.0,12.88,12.92,12.85,12.87,744100.0
2009-03-05 10:00:00,12.87,12.88,12.74,12.84,1047200.0,12.87,12.88,12.74,12.84,1047200.0
2009-03-05 10:30:00,12.84,12.88,12.82,12.86,1012000.0,12.84,12.88,12.82,12.86,1012000.0
2009-03-05 11:00:00,12.87,12.87,12.8,12.86,671200.0,12.87,12.87,12.8,12.86,671200.0
2009-03-05 11:30:00,12.86,13.04,12.86,13.0,2280800.0,12.86,13.04,12.86,13.0,2280800.0
2009-03-05 12:00:00,13.01,13.05,12.96,12.99,1249200.0,13.01,13.05,12.96,12.99,1249200.0
2009-03-05 12:30:00,12.99,12.99,12.95,12.98,616800.0,12.99,12.99,12.95,12.98,616800.0
2009-03-05 13:00:00,12.98,13.01,12.95,12.97,1358500.0,12.98,13.01,12.95,12.97,1358500.0
2009-03-05 13:30:00,12.96,13.08,12.96,13.04,2096400.0,12.96,13.08,12.96,13.04,2096400.0
2009-03-05 14:00:00,13.05,13.07,13.01,13.05,766900.0,13.05,13.07,13.01,13.05,766900.0
2009-03-05 14:30:00,13.05,13.11,13.04,13.11,1299800.0,13.05,13.11,13.04,13.11,1299800.0
2009-03-05 15:00:00,13.11,13.12,13.06,13.09,1204200.0,13.11,13.12,13.06,13.09,1204200.0
2009-03-05 15:30:00,13.09,13.16,13.08,13.12,2314900.0,13.09,13.16,13.08,13.12,2314900.0
2009-03-05 16:00:00,13.11,13.15,13.07,13.07,19700.0,13.11,13.15,13.07,13.07,19700.0
2009-03-06 09:30:00,13.13,13.22,13.11,13.19,3182300.0,13.13,13.22,13.11,13.19,3182300.0
2009-03-06 10:00:00,13.19,13.21,13.13,13.19,1559700.0,13.19,13.21,13.13,13.19,1559700.0
2009-03-06 10:30:00,13.2,13.28,13.19,13.25,1911400.0,13.2,13.28,13.19,13.25,1911400.0
2009-03-06 11:00:00,13.25,13.44,13.22,13.24,1528900.0,13.25,13.44,13.22,13.24,1528900.0
2009-03-06 11:30:00,13.24,13.24,13.19,13.2,834700.0,13.24,13.24,13.19,13.2,834700.0
2009-03-06 12:00:00,13.21,13.21,13.18,13.19,380700.0,13.21,13.21,13.18,13.19,380700.0
2009-03-06 12:30:00,13.19,13.23,13.18,13.21,523500.0,13.19,13.23,13.18,13.21,523500.0
2009-03-06 13:00:00,13.21,13.25,13.16,13.2,675800.0,13.21,13.25,13.16,13.2,675800.0
2009-03-06 13:30:00,13.2,13.25,13.18,13.18,744600.0,13.2,13.25,13.18,13.18,744600.0
2009-03-06 14:00:00,13.18,13.18,13.14,13.14,653400.0,13.18,13.18,13.14,13.14,653400.0
2009-03-06 14:30:00,13.15,13.21,13.13,13.14,482700.0,13.15,13.21,13.13,13.14,482700.0
2009-03-06 15:00:00,13.14,13.17,13.13,13.17,818800.0,13.14,13.17,13.13,13.17,818800.0
2009-03-06 15:30:00,13.17,13.18,13.13,13.18,1386900.0,13.17,13.18,13.13,13.18,1386900.0
2009-03-06 16:00:00,13.18,13.18,13.16,13.18,4800.0,13.18,13.18,13.16,13.18,4800.0
2009-03-09 09:30:00,13.24,13.25,13.14,13.19,1192400.0,13.24,13.25,13.14,13.19,1192400.0
2009-03-09 10:00:00,13.19,13.21,12.95,13.01,2601900.0,13.19,13.21,12.95,13.01,2601900.0
2009-03-09 10:30:00,13.01,13.08,12.99,13.0,603400.0,13.01,13.08,12.99,13.0,603400.0
2009-03-09 11:00:00,12.99,13.05,12.96,13.01,421900.0,12.99,13.05,12.96,13.01,421900.0
2009-03-09 11:30:00,13.0,13.04,12.99,13.0,410600.0,13.0,13.04,12.99,13.0,410600.0
2009-03-09 12:00:00,13.01,13.01,12.8,12.86,1655700.0,13.01,13.01,12.8,12.86,1655700.0
2009-03-09 12:30:00,12.86,12.92,12.71,12.74,848800.0,12.86,12.92,12.71,12.74,848800.0
2009-03-09 13:00:00,12.74,12.82,12.73,12.75,656700.0,12.74,12.82,12.73,12.75,656700.0
2009-03-09 13:30:00,12.76,12.78,12.68,12.69,410000.0,12.76,12.78,12.68,12.69,410000.0
2009-03-09 14:00:00,12.69,12.72,12.61,12.66,1091300.0,12.69,12.72,12.61,12.66,1091300.0
2009-03-09 14:30:00,12.66,12.73,12.64,12.73,575300.0,12.66,12.73,12.64,12.73,575300.0
2009-03-09 15:00:00,12.73,12.78,12.71,12.75,790300.0,12.73,12.78,12.71,12.75,790300.0
2009-03-09 15:30:00,12.75,12.81,12.75,12.79,661000.0,12.75,12.81,12.75,12.79,661000.0
2009-03-09 16:00:00,12.77,12.82,12.77,12.79,10000.0,12.77,12.82,12.77,12.79,10000.0
2009-03-10 09:30:00,12.58,12.63,12.5,12.53,1256800.0,12.58,12.63,12.5,12.53,1256800.0
2009-03-10 10:00:00,12.52,12.53,12.42,12.48,1299000.0,12.52,12.53,12.42,12.48,1299000.0
2009-03-10 10:30:00,12.49,12.55,12.48,12.49,708500.0,12.49,12.55,12.48,12.49,708500.0
2009-03-10 11:00:00,12.5,12.55,12.47,12.48,353800.0,12.5,12.55,12.47,12.48,353800.0
2009-03-10 11:30:00,12.47,12.48,12.39,12.39,1134700.0,12.47,12.48,12.39,12.39,1134700.0
2009-03-10 12:00:00,12.39,12.46,12.37,12.42,1723400.0,12.39,12.46,12.37,12.42,1723400.0
2009-03-10 12:30:00,12.42,12.43,12.31,12.38,1032500.0,12.42,12.43,12.31,12.38,1032500.0
2009-03-10 13:00:00,12.38,12.42,12.37,12.39,323600.0,12.38,12.42,12.37,12.39,323600.0
2009-03-10 13:30:00,12.38,12.4,12.32,12.35,423900.0,12.38,12.4,12.32,12.35,423900.0
2009-03-10 14:00:00,12.35,12.47,12.34,12.4,784600.0,12.35,12.47,12.34,12.4,784600.0
2009-03-10 14:30:00,12.39,12.49,12.38,12.46,653800.0,12.39,12.49,12.38,12.46,653800.0
2009-03-10 15:00:00,12.45,12.49,12.45,12.48,269100.0,12.45,12.49,12.45,12.48,269100.0
2009-03-10 15:30:00,12.47,12.48,12.41,12.42,893900.0,12.47,12.48,12.41,12.42,893900.0
2009-03-10 16:00:00,12.45,12.46,12.42,12.42,3100.0,12.45,12.46,12.42,12.42,3100.0
2009-03-11 09:30:00,12.53,12.58,12.42,12.46,799500.0,12.53,12.58,12.42,12.46,799500.0
2009-03-11 10:00:00,12.46,12.51,12.44,12.49,630900.0,12.46,12.51,12.44,12.49,630900.0
2009-03-11 10:30:00,12.49,12.57,12.47,12.56,458600.0,12.49,12.57,12.47,12.56,458600.0
2009-03-11 11:00:00,12.55,12.62,12.52,12.6,556400.0,12.55,12.62,12.52,12.6,556400.0
2009-03-11 11:30:00,12.6,12.73,12.59,12.66,1124700.0,12.6,12.73,12.59,12.66,1124700.0
2009-03-11 12:00:00,12.65,12.7,12.65,12.67,745800.0,12.65,12.7,12.65,12.67,745800.0
2009-03-11 12:30:00,12.68,12.72,12.64,12.71,693200.0,12.68,12.72,12.64,12.71,693200.0
2009-03-11 13:00:00,12.72,12.73,12.63,12.65,785400.0,12.72,12.73,12.63,12.65,785400.0
2009-03-11 13:30:00,12.64,12.67,12.63,12.63,492600.0,12.64,12.67,12.63,12.63,492600.0
2009-03-11 14:00:00,12.62,12.65,12.62,12.64,402900.0,12.62,12.65,12.62,12.64,402900.0
2009-03-11 14:30:00,12.65,12.65,12.58,12.6,623700.0,12.65,12.65,12.58,12.6,623700.0
2009-03-11 15:00:00,12.6,12.61,12.57,12.58,244700.0,12.6,12.61,12.57,12.58,244700.0
2009-03-11 15:30:00,12.58,12.62,12.56,12.59,703100.0,12.58,12.62,12.56,12.59,703100.0
2009-03-11 16:00:00,12.61,12.62,12.61,12.62,6000.0,12.61,12.62,12.61,12.62,6000.0
2009-03-12 09:30:00,12.7,12.88,12.65,12.83,819100.0,12.7,12.88,12.65,12.83,819100.0
2009-03-12 10:00:00,12.84,12.85,12.72,12.81,699900.0,12.84,12.85,12.72,12.81,699900.0
2009-03-12 10:30:00,12.81,12.91,12.8,12.84,547900.0,12.81,12.91,12.8,12.84,547900.0
2009-03-12 11:00:00,12.83,12.87,12.8,12.87,240700.0,12.83,12.87,12.8,12.87,240700.0
2009-03-12 11:30:00,12.88,12.91,12.84,12.88,480500.0,12.88,12.91,12.84,12.88,480500.0
2009-03-12 12:00:00,12.87,12.88,12.81,12.85,258000.0,12.87,12.88,12.81,12.85,258000.0
2009-03-12 12:30:00,12.84,12.86,12.72,12.73,283700.0,12.84,12.86,12.72,12.73,283700.0
2009-03-12 13:00:00,12.74,12.81,12.72,12.79,373000.0,12.74,12.81,12.72,12.79,373000.0
2009-03-12 13:30:00,12.79,12.8,12.76,12.78,119500.0,12.79,12.8,12.76,12.78,119500.0
2009-03-12 14:00:00,12.78,12.81,12.77,12.8,279500.0,12.78,12.81,12.77,12.8,279500.0
2009-03-12 14:30:00,12.8,12.81,12.78,12.8,447200.0,12.8,12.81,12.78,12.8,447200.0
2009-03-12 15:00:00,12.8,12.85,12.79,12.84,500000.0,12.8,12.85,12.79,12.84,500000.0
2009-03-12 15:30:00,12.85,12.85,12.79,12.79,1356500.0,12.85,12.85,12.79,12.79,1356500.0
2009-03-13 09:30:00,13.02,13.05,12.92,12.96,645500.0,13.02,13.05,12.92,12.96,645500.0
2009-03-13 10:00:00,12.95,13.02,12.86,12.99,661200.0,12.95,13.02,12.86,12.99,661200.0
2009-03-13 10:30:00,12.98,13.01,12.93,12.99,892200.0,12.98,13.01,12.93,12.99,892200.0
2009-03-13 11:00:00,12.99,13.01,12.96,12.98,246000.0,12.99,13.01,12.96,12.98,246000.0
2009-03-13 11:30:00,12.98,13.01,12.97,13.0,144500.0,12.98,13.01,12.97,13.0,144500.0
2009-03-13 12:00:00,12.99,13.04,12.99,13.01,693000.0,12.99,13.04,12.99,13.01,693000.0
2009-03-13 12:30:00,13.01,13.04,13.0,13.03,485400.0,13.01,13.04,13.0,13.03,485400.0
2009-03-13 13:00:00,13.04,13.07,13.0,13.05,380100.0,13.04,13.07,13.0,13.05,380100.0
2009-03-13 13:30:00,13.06,13.09,13.0,13.04,920100.0,13.06,13.09,13.0,13.04,920100.0
2009-03-13 14:00:00,13.04,13.09,12.97,13.08,409000.0,13.04,13.09,12.97,13.08,409000.0
2009-03-13 14:30:00,13.08,13.09,13.05,13.05,178000.0,13.08,13.09,13.05,13.05,178000.0
2009-03-13 15:00:00,13.05,13.07,13.04,13.06,203000.0,13.05,13.07,13.04,13.06,203000.0
2009-03-13 15:30:00,13.05,13.08,13.02,13.04,710600.0,13.05,13.08,13.02,13.04,710600.0
2009-03-16 09:30:00,12.79,12.8,12.63,12.71,1285000.0,12.79,12.8,12.63,12.71,1285000.0
2009-03-16 10:00:00,12.71,12.79,12.69,12.78,436800.0,12.71,12.79,12.69,12.78,436800.0
2009-03-16 10:30:00,12.78,12.79,12.7,12.7,678800.0,12.78,12.79,12.7,12.7,678800.0
2009-03-16 11:00:00,12.7,12.74,12.68,12.74,203800.0,12.7,12.74,12.68,12.74,203800.0
2009-03-16 11:30:00,12.74,12.79,12.7,12.76,561200.0,12.74,12.79,12.7,12.76,561200.0
2009-03-16 12:00:00,12.77,12.77,12.7,12.71,372600.0,12.77,12.77,12.7,12.71,372600.0
2009-03-16 12:30:00,12.72,12.75,12.61,12.7,375500.0,12.72,12.75,12.61,12.7,375500.0
2009-03-16 13:00:00,12.71,12.75,12.7,12.74,160000.0,12.71,12.75,12.7,12.74,160000.0
2009-03-16 13:30:00,12.74,12.74,12.71,12.74,160900.0,12.74,12.74,12.71,12.74,160900.0
2009-03-16 14:00:00,12.74,12.74,12.72,12.73,139000.0,12.74,12.74,12.72,12.73,139000.0
2009-03-16 14:30:00,12.73,12.74,12.7,12.72,121600.0,12.73,12.74,12.7,12.72,121600.0
2009-03-16 15:00:00,12.73,12.77,12.72,12.77,399800.0,12.73,12.77,12.72,12.77,399800.0
2009-03-16 15:30:00,12.77,12.81,12.76,12.79,1144200.0,12.77,12.81,12.76,12.79,1144200.0
2009-03-17 09:30:00,12.73,12.76,12.7,12.7,462800.0,12.73,12.76,12.7,12.7,462800.0
2009-03-17 10:00:00,12.7,12.71,12.59,12.62,489600.0,12.7,12.71,12.59,12.62,489600.0
2009-03-17 10:30:00,12.62,12.66,12.6,12.64,504900.0,12.62,12.66,12.6,12.64,504900.0
2009-03-17 11:00:00,12.63,12.64,12.54,12.55,989100.0,12.63,12.64,12.54,12.55,989100.0
2009-03-17 11:30:00,12.54,12.56,12.51,12.55,636800.0,12.54,12.56,12.51,12.55,636800.0
2009-03-17 12:00:00,12.54,12.6,12.54,12.54,172000.0,12.54,12.6,12.54,12.54,172000.0
2009-03-17 12:30:00,12.55,12.56,12.49,12.55,516700.0,12.55,12.56,12.49,12.55,516700.0
2009-03-17 13:00:00,12.54,12.58,12.51,12.52,534600.0,12.54,12.58,12.51,12.52,534600.0
2009-03-17 13:30:00,12.53,12.53,12.51,12.52,140800.0,12.53,12.53,12.51,12.52,140800.0
2009-03-17 14:00:00,12.51,12.55,12.51,12.55,169800.0,12.51,12.55,12.51,12.55,169800.0
2009-03-17 14:30:00,12.55,12.56,12.53,12.55,116500.0,12.55,12.56,12.53,12.55,116500.0
2009-03-17 15:00:00,12.55,12.56,12.53,12.54,559000.0,12.55,12.56,12.53,12.54,559000.0
2009-03-17 15:30:00,12.53,12.61,12.53,12.6,1047300.0,12.53,12.61,12.53,12.6,1047300.0
2009-03-18 09:30:00,12.37,12.43,12.36,12.4,677000.0,12.37,12.43,12.36,12.4,677000.0
2009-03-18 10:00:00,12.4,12.46,12.31,12.33,413300.0,12.4,12.46,12.31,12.33,413300.0
2009-03-18 10:30:00,12.33,12.34,12.18,12.26,2018600.0,12.33,12.34,12.18,12.26,2018600.0
2009-03-18 11:00:00,12.26,12.28,12.06,12.07,1466600.0,12.26,12.28,12.06,12.07,1466600.0
2009-03-18 11:30:00,12.07,12.11,11.94,12.09,2913900.0,12.07,12.11,11.94,12.09,2913900.0
2009-03-18 12:00:00,12.09,12.12,12.03,12.05,632800.0,12.09,12.12,12.03,12.05,632800.0
2009-03-18 12:30:00,12.04,12.05,11.99,12.04,463600.0,12.04,12.05,11.99,12.04,463600.0
2009-03-18 13:00:00,12.03,12.06,11.75,11.87,1464300.0,12.03,12.06,11.75,11.87,1464300.0
2009-03-18 13:30:00,11.88,11.93,11.84,11.91,789800.0,11.88,11.93,11.84,11.91,789800.0
2009-03-18 14:00:00,11.9,12.45,11.9,12.4,4358300.0,11.9,12.45,11.9,12.4,4358300.0
2009-03-18 14:30:00,12.4,12.64,12.32,12.44,3685900.0,12.4,12.64,12.32,12.44,3685900.0
2009-03-18 15:00:00,12.44,12.77,12.44,12.7,4518600.0,12.44,12.77,12.44,12.7,4518600.0
2009-03-18 15:30:00,12.7,12.86,12.62,12.76,4071000.0,12.7,12.86,12.62,12.76,4071000.0
2009-03-19 09:30:00,13.15,13.42,13.12,13.23,5235500.0,13.15,13.42,13.12,13.23,5235500.0
2009-03-19 10:00:00,13.23,13.35,13.16,13.29,2329600.0,13.23,13.35,13.16,13.29,2329600.0
2009-03-19 10:30:00,13.29,13.51,13.28,13.42,2375800.0,13.29,13.51,13.28,13.42,2375800.0
2009-03-19 11:00:00,13.42,13.45,13.38,13.44,987400.0,13.42,13.45,13.38,13.44,987400.0
2009-03-19 11:30:00,13.44,13.45,13.28,13.32,1427200.0,13.44,13.45,13.28,13.32,1427200.0
2009-03-19 12:00:00,13.32,13.32,13.27,13.29,726400.0,13.32,13.32,13.27,13.29,726400.0
2009-03-19 12:30:00,13.29,13.34,13.26,13.34,420900.0,13.29,13.34,13.26,13.34,420900.0
2009-03-19 13:00:00,13.33,13.39,13.27,13.37,1579000.0,13.33,13.39,13.27,13.37,1579000.0
2009-03-19 13:30:00,13.38,13.39,13.33,13.36,866700.0,13.38,13.39,13.33,13.36,866700.0
2009-03-19 14:00:00,13.35,13.35,13.32,13.33,388400.0,13.35,13.35,13.32,13.33,388400.0
2009-03-19 14:30:00,13.34,13.37,13.33,13.35,333400.0,13.34,13.37,13.33,13.35,333400.0
2009-03-19 15:00:00,13.35,13.4,13.34,13.39,877700.0,13.35,13.4,13.34,13.39,877700.0
2009-03-19 15:30:00,13.4,13.47,13.4,13.44,2105700.0,13.4,13.47,13.4,13.44,2105700.0
2009-03-20 09:30:00,13.38,13.5,13.34,13.48,1947700.0,13.38,13.5,13.34,13.48,1947700.0
2009-03-20 10:00:00,13.49,13.5,13.4,13.43,834200.0,13.49,13.5,13.4,13.43,834200.0
2009-03-20 10:30:00,13.42,13.45,13.4,13.42,456400.0,13.42,13.45,13.4,13.42,456400.0
2009-03-20 11:00:00,13.42,13.43,13.34,13.36,704900.0,13.42,13.43,13.34,13.36,704900.0
2009-03-20 11:30:00,13.36,13.46,13.36,13.45,526600.0,13.36,13.46,13.36,13.45,526600.0
2009-03-20 12:00:00,13.45,13.45,13.39,13.42,416500.0,13.45,13.45,13.39,13.42,416500.0
2009-03-20 12:30:00,13.42,13.5,13.41,13.5,455800.0,13.42,13.5,13.41,13.5,455800.0
2009-03-20 13:00:00,13.5,13.69,13.47,13.61,1122400.0,13.5,13.69,13.47,13.61,1122400.0
2009-03-20 13:30:00,13.61,13.63,13.6,13.63,1179800.0,13.61,13.63,13.6,13.63,1179800.0
2009-03-20 14:00:00,13.62,13.66,13.62,13.64,793400.0,13.62,13.66,13.62,13.64,793400.0
2009-03-20 14:30:00,13.65,13.65,13.6,13.6,387700.0,13.65,13.65,13.6,13.6,387700.0
2009-03-20 15:00:00,13.61,13.63,13.59,13.62,987100.0,13.61,13.63,13.59,13.62,987100.0
2009-03-20 15:30:00,13.62,13.65,13.57,13.58,1436800.0,13.62,13.65,13.57,13.58,1436800.0
2009-03-23 09:30:00,13.58,13.64,13.46,13.5,1238900.0,13.58,13.64,13.46,13.5,1238900.0
2009-03-23 10:00:00,13.5,13.64,13.48,13.6,759600.0,13.5,13.64,13.48,13.6,759600.0
2009-03-23 10:30:00,13.6,13.63,13.58,13.63,502200.0,13.6,13.63,13.58,13.63,502200.0
2009-03-23 11:00:00,13.63,13.66,13.59,13.63,550900.0,13.63,13.66,13.59,13.63,550900.0
2009-03-23 11:30:00,13.62,13.71,13.62,13.69,892000.0,13.62,13.71,13.62,13.69,892000.0
2009-03-23 12:00:00,13.7,13.7,13.66,13.66,534500.0,13.7,13.7,13.66,13.66,534500.0
2009-03-23 12:30:00,13.67,13.7,13.64,13.7,564600.0,13.67,13.7,13.64,13.7,564600.0
2009-03-23 13:00:00,13.7,13.73,13.65,13.71,1025500.0,13.7,13.73,13.65,13.71,1025500.0
2009-03-23 13:30:00,13.7,13.71,13.68,13.68,489800.0,13.7,13.71,13.68,13.68,489800.0
2009-03-23 14:00:00,13.68,13.7,13.68,13.7,225500.0,13.68,13.7,13.68,13.7,225500.0
2009-03-23 14:30:00,13.7,13.71,13.68,13.68,407500.0,13.7,13.71,13.68,13.68,407500.0
2009-03-23 15:00:00,13.69,13.7,13.53,13.6,1459200.0,13.69,13.7,13.53,13.6,1459200.0
2009-03-23 15:30:00,13.6,13.61,13.46,13.46,1207200.0,13.6,13.61,13.46,13.46,1207200.0
2009-03-24 09:30:00,13.28,13.3,13.18,13.21,1470800.0,13.28,13.3,13.18,13.21,1470800.0
2009-03-24 10:00:00,13.21,13.22,13.1,13.2,1160200.0,13.21,13.22,13.1,13.2,1160200.0
2009-03-24 10:30:00,13.2,13.26,13.16,13.23,487000.0,13.2,13.26,13.16,13.23,487000.0
2009-03-24 11:00:00,13.23,13.24,13.13,13.18,507000.0,13.23,13.24,13.13,13.18,507000.0
2009-03-24 11:30:00,13.17,13.22,13.12,13.19,703600.0,13.17,13.22,13.12,13.19,703600.0
2009-03-24 12:00:00,13.18,13.2,13.13,13.19,273500.0,13.18,13.2,13.13,13.19,273500.0
2009-03-24 12:30:00,13.19,13.2,13.13,13.16,272800.0,13.19,13.2,13.13,13.16,272800.0
2009-03-24 13:00:00,13.16,13.23,13.15,13.19,410900.0,13.16,13.23,13.15,13.19,410900.0
2009-03-24 13:30:00,13.18,13.21,13.16,13.19,307100.0,13.18,13.21,13.16,13.19,307100.0
2009-03-24 14:00:00,13.19,13.21,13.18,13.2,246900.0,13.19,13.21,13.18,13.2,246900.0
2009-03-24 14:30:00,13.21,13.31,13.2,13.28,1216000.0,13.21,13.31,13.2,13.28,1216000.0
2009-03-24 15:00:00,13.29,13.33,13.27,13.28,832500.0,13.29,13.33,13.27,13.28,832500.0
2009-03-24 15:30:00,13.29,13.3,13.24,13.24,1172700.0,13.29,13.3,13.24,13.24,1172700.0
2009-03-25 09:30:00,13.07,13.44,12.97,13.38,2279800.0,13.07,13.44,12.97,13.38,2279800.0
2009-03-25 10:00:00,13.38,13.39,13.13,13.2,2396300.0,13.38,13.39,13.13,13.2,2396300.0
2009-03-25 10:30:00,13.2,13.34,13.19,13.26,1319100.0,13.2,13.34,13.19,13.26,1319100.0
2009-03-25 11:00:00,13.25,13.29,13.22,13.27,399200.0,13.25,13.29,13.22,13.27,399200.0
2009-03-25 11:30:00,13.27,13.29,13.23,13.28,393300.0,13.27,13.29,13.23,13.28,393300.0
2009-03-25 12:00:00,13.28,13.36,13.27,13.35,946000.0,13.28,13.36,13.27,13.35,946000.0
2009-03-25 12:30:00,13.35,13.4,13.28,13.29,740900.0,13.35,13.4,13.28,13.29,740900.0
2009-03-25 13:00:00,13.29,13.35,13.26,13.32,729800.0,13.29,13.35,13.26,13.32,729800.0
2009-03-25 13:30:00,13.32,13.33,13.27,13.3,379800.0,13.32,13.33,13.27,13.3,379800.0
2009-03-25 14:00:00,13.3,13.39,13.28,13.36,526100.0,13.3,13.39,13.28,13.36,526100.0
2009-03-25 14:30:00,13.35,13.4,13.33,13.34,527000.0,13.35,13.4,13.33,13.34,527000.0
2009-03-25 15:00:00,13.33,13.36,13.32,13.33,801600.0,13.33,13.36,13.32,13.33,801600.0
2009-03-25 15:30:00,13.33,13.37,13.33,13.35,522300.0,13.33,13.37,13.33,13.35,522300.0
2009-03-26 09:30:00,13.48,13.5,13.36,13.39,640700.0,13.48,13.5,13.36,13.39,640700.0
2009-03-26 10:00:00,13.39,13.44,13.36,13.42,624500.0,13.39,13.44,13.36,13.42,624500.0
2009-03-26 10:30:00,13.42,13.48,13.4,13.44,568400.0,13.42,13.48,13.4,13.44,568400.0
2009-03-26 11:00:00,13.44,13.51,13.44,13.49,437300.0,13.44,13.51,13.44,13.49,437300.0
2009-03-26 11:30:00,13.5,13.51,13.45,13.47,359800.0,13.5,13.51,13.45,13.47,359800.0
2009-03-26 12:00:00,13.47,13.59,13.47,13.58,459400.0,13.47,13.59,13.47,13.58,459400.0
2009-03-26 12:30:00,13.57,13.59,13.5,13.51,576400.0,13.57,13.59,13.5,13.51,576400.0
2009-03-26 13:00:00,13.51,13.53,13.42,13.48,276600.0,13.51,13.53,13.42,13.48,276600.0
2009-03-26 13:30:00,13.48,13.5,13.45,13.46,306900.0,13.48,13.5,13.45,13.46,306900.0
2009-03-26 14:00:00,13.45,13.46,13.41,13.44,526300.0,13.45,13.46,13.41,13.44,526300.0
2009-03-26 14:30:00,13.44,13.46,13.42,13.44,547900.0,13.44,13.46,13.42,13.44,547900.0
2009-03-26 15:00:00,13.44,13.45,13.43,13.44,251700.0,13.44,13.45,13.43,13.44,251700.0
2009-03-26 15:30:00,13.44,13.45,13.35,13.38,809600.0,13.44,13.45,13.35,13.38,809600.0
2009-03-27 09:30:00,13.12,13.21,13.09,13.12,897200.0,13.12,13.21,13.09,13.12,897200.0
2009-03-27 10:00:00,13.13,13.16,13.11,13.16,279800.0,13.13,13.16,13.11,13.16,279800.0
2009-03-27 10:30:00,13.15,13.17,13.13,13.14,241500.0,13.15,13.17,13.13,13.14,241500.0
2009-03-27 11:00:00,13.13,13.15,13.1,13.14,398000.0,13.13,13.15,13.1,13.14,398000.0
2009-03-27 11:30:00,13.14,13.17,13.11,13.16,578400.0,13.14,13.17,13.11,13.16,578400.0
2009-03-27 12:00:00,13.16,13.19,13.13,13.14,162800.0,13.16,13.19,13.13,13.14,162800.0
2009-03-27 12:30:00,13.14,13.15,13.1,13.13,271300.0,13.14,13.15,13.1,13.13,271300.0
2009-03-27 13:00:00,13.12,13.14,13.09,13.12,516000.0,13.12,13.14,13.09,13.12,516000.0
2009-03-27 13:30:00,13.12,13.13,13.09,13.1,438400.0,13.12,13.13,13.09,13.1,438400.0
2009-03-27 14:00:00,13.1,13.14,13.08,13.13,350200.0,13.1,13.14,13.08,13.13,350200.0
2009-03-27 14:30:00,13.13,13.15,13.11,13.15,202700.0,13.13,13.15,13.11,13.15,202700.0
2009-03-27 15:00:00,13.15,13.17,13.13,13.15,573200.0,13.15,13.17,13.13,13.15,573200.0
2009-03-27 15:30:00,13.15,13.18,13.13,13.15,593400.0,13.15,13.18,13.13,13.15,593400.0
2009-03-30 09:30:00,12.9,13.13,12.89,13.03,1934500.0,12.9,13.13,12.89,13.03,1934500.0
2009-03-30 10:00:00,13.02,13.06,12.98,13.05,858400.0,13.02,13.06,12.98,13.05,858400.0
2009-03-30 10:30:00,13.05,13.16,13.05,13.08,1086900.0,13.05,13.16,13.05,13.08,1086900.0
2009-03-30 11:00:00,13.09,13.09,13.03,13.06,318900.0,13.09,13.09,13.03,13.06,318900.0
2009-03-30 11:30:00,13.06,13.08,12.86,12.93,973900.0,13.06,13.08,12.86,12.93,973900.0
2009-03-30 12:00:00,12.93,12.97,12.85,12.87,651300.0,12.93,12.97,12.85,12.87,651300.0
2009-03-30 12:30:00,12.87,12.88,12.81,12.87,599700.0,12.87,12.88,12.81,12.87,599700.0
2009-03-30 13:00:00,12.87,12.9,12.86,12.87,297100.0,12.87,12.9,12.86,12.87,297100.0
2009-03-30 13:30:00,12.86,12.88,12.85,12.85,219700.0,12.86,12.88,12.85,12.85,219700.0
2009-03-30 14:00:00,12.85,12.92,12.85,12.9,237900.0,12.85,12.92,12.85,12.9,237900.0
2009-03-30 14:30:00,12.91,12.92,12.88,12.9,670600.0,12.91,12.92,12.88,12.9,670600.0
2009-03-30 15:00:00,12.89,12.92,12.89,12.89,279400.0,12.89,12.92,12.89,12.89,279400.0
2009-03-30 15:30:00,12.89,12.9,12.85,12.85,797900.0,12.89,12.9,12.85,12.85,797900.0
2009-03-31 09:30:00,13.03,13.03,12.87,12.89,710000.0,13.03,13.03,12.87,12.89,710000.0
2009-03-31 10:00:00,12.88,12.88,12.8,12.87,767800.0,12.88,12.88,12.8,12.87,767800.0
2009-03-31 10:30:00,12.87,12.87,12.41,12.6,3069300.0,12.87,12.87,12.41,12.6,3069300.0
2009-03-31 11:00:00,12.6,12.7,12.56,12.68,909700.0,12.6,12.7,12.56,12.68,909700.0
2009-03-31 11:30:00,12.69,12.76,12.66,12.73,765500.0,12.69,12.76,12.66,12.73,765500.0
2009-03-31 12:00:00,12.74,12.75,12.67,12.7,307800.0,12.74,12.75,12.67,12.7,307800.0
2009-03-31 12:30:00,12.7,12.76,12.68,12.76,189100.0,12.7,12.76,12.68,12.76,189100.0
2009-03-31 13:00:00,12.77,12.85,12.74,12.82,656300.0,12.77,12.85,12.74,12.82,656300.0
2009-03-31 13:30:00,12.83,12.87,12.81,12.84,548500.0,12.83,12.87,12.81,12.84,548500.0
2009-03-31 14:00:00,12.84,12.85,12.75,12.77,400400.0,12.84,12.85,12.75,12.77,400400.0
2009-03-31 14:30:00,12.76,12.83,12.75,12.76,373200.0,12.76,12.83,12.75,12.76,373200.0
2009-03-31 15:00:00,12.77,12.82,12.76,12.81,412000.0,12.77,12.82,12.76,12.81,412000.0
2009-03-31 15:30:00,12.8,12.81,12.77,12.78,620200.0,12.8,12.81,12.77,12.78,620200.0
2009-04-01 09:30:00,12.92,12.93,12.83,12.86,502400.0,12.92,12.93,12.83,12.86,502400.0
2009-04-01 10:00:00,12.86,12.86,12.7,12.74,474900.0,12.86,12.86,12.7,12.74,474900.0
2009-04-01 10:30:00,12.72,12.78,12.7,12.77,324900.0,12.72,12.78,12.7,12.77,324900.0
2009-04-01 11:00:00,12.77,12.83,12.76,12.79,320600.0,12.77,12.83,12.76,12.79,320600.0
2009-04-01 11:30:00,12.79,12.88,12.78,12.85,240100.0,12.79,12.88,12.78,12.85,240100.0
2009-04-01 12:00:00,12.85,12.87,12.79,12.79,364800.0,12.85,12.87,12.79,12.79,364800.0
2009-04-01 12:30:00,12.78,12.85,12.77,12.83,419400.0,12.78,12.85,12.77,12.83,419400.0
2009-04-01 13:00:00,12.84,12.85,12.8,12.8,275600.0,12.84,12.85,12.8,12.8,275600.0
2009-04-01 13:30:00,12.81,12.82,12.78,12.82,153100.0,12.81,12.82,12.78,12.82,153100.0
2009-04-01 14:00:00,12.82,12.84,12.81,12.84,278100.0,12.82,12.84,12.81,12.84,278100.0
2009-04-01 14:30:00,12.84,12.86,12.83,12.84,370300.0,12.84,12.86,12.83,12.84,370300.0
2009-04-01 15:00:00,12.85,12.86,12.83,12.84,337500.0,12.85,12.86,12.83,12.84,337500.0
2009-04-01 15:30:00,12.85,12.85,12.83,12.84,443800.0,12.85,12.85,12.83,12.84,443800.0
2009-04-02 09:30:00,12.51,12.58,12.48,12.5,2038000.0,12.51,12.58,12.48,12.5,2038000.0
2009-04-02 10:00:00,12.5,12.53,12.42,12.52,1145500.0,12.5,12.53,12.42,12.52,1145500.0
2009-04-02 10:30:00,12.51,12.68,12.51,12.6,766100.0,12.51,12.68,12.51,12.6,766100.0
2009-04-02 11:00:00,12.6,12.62,12.47,12.61,799700.0,12.6,12.62,12.47,12.61,799700.0
2009-04-02 11:30:00,12.62,12.65,12.55,12.64,435500.0,12.62,12.65,12.55,12.64,435500.0
2009-04-02 12:00:00,12.64,12.65,12.61,12.64,275800.0,12.64,12.65,12.61,12.64,275800.0
2009-04-02 12:30:00,12.63,12.72,12.62,12.7,413200.0,12.63,12.72,12.62,12.7,413200.0
2009-04-02 13:00:00,12.7,13.0,12.66,12.85,1982700.0,12.7,13.0,12.66,12.85,1982700.0
2009-04-02 13:30:00,12.85,12.86,12.82,12.84,362300.0,12.85,12.86,12.82,12.84,362300.0
2009-04-02 14:00:00,12.85,12.86,12.8,12.81,132900.0,12.85,12.86,12.8,12.81,132900.0
2009-04-02 14:30:00,12.82,12.82,12.75,12.79,217600.0,12.82,12.82,12.75,12.79,217600.0
2009-04-02 15:00:00,12.79,12.8,12.77,12.77,194800.0,12.79,12.8,12.77,12.77,194800.0
2009-04-02 15:30:00,12.77,12.8,12.77,12.77,409900.0,12.77,12.8,12.77,12.77,409900.0
2009-04-03 09:30:00,12.68,12.75,12.64,12.7,619000.0,12.68,12.75,12.64,12.7,619000.0
2009-04-03 10:00:00,12.69,12.73,12.67,12.72,345500.0,12.69,12.73,12.67,12.72,345500.0
2009-04-03 10:30:00,12.72,12.72,12.6,12.6,357800.0,12.72,12.72,12.6,12.6,357800.0
2009-04-03 11:00:00,12.61,12.61,12.53,12.57,503800.0,12.61,12.61,12.53,12.57,503800.0
2009-04-03 11:30:00,12.58,12.64,12.58,12.62,342700.0,12.58,12.64,12.58,12.62,342700.0
2009-04-03 12:00:00,12.61,12.64,12.59,12.63,297500.0,12.61,12.64,12.59,12.63,297500.0
2009-04-03 12:30:00,12.63,12.64,12.56,12.61,325300.0,12.63,12.64,12.56,12.61,325300.0
2009-04-03 13:00:00,12.61,12.62,12.57,12.58,609300.0,12.61,12.62,12.57,12.58,609300.0
2009-04-03 13:30:00,12.58,12.62,12.58,12.61,485600.0,12.58,12.62,12.58,12.61,485600.0
2009-04-03 14:00:00,12.61,12.61,12.56,12.57,564600.0,12.61,12.61,12.56,12.57,564600.0
2009-04-03 14:30:00,12.57,12.58,12.54,12.57,508700.0,12.57,12.58,12.54,12.57,508700.0
2009-04-03 15:00:00,12.56,12.61,12.56,12.58,615800.0,12.56,12.61,12.56,12.58,615800.0
2009-04-03 15:30:00,12.57,12.62,12.55,12.59,1150900.0,12.57,12.62,12.55,12.59,1150900.0
2009-04-06 09:30:00,12.17,12.2,11.95,12.02,2544600.0,12.17,12.2,11.95,12.02,2544600.0
2009-04-06 10:00:00,12.02,12.07,12.0,12.06,755800.0,12.02,12.07,12.0,12.06,755800.0
2009-04-06 10:30:00,12.06,12.1,11.96,11.98,1057300.0,12.06,12.1,11.96,11.98,1057300.0
2009-04-06 11:00:00,11.98,12.04,11.95,11.99,714700.0,11.98,12.04,11.95,11.99,714700.0
2009-04-06 11:30:00,11.99,12.03,11.97,12.02,877000.0,11.99,12.03,11.97,12.02,877000.0
2009-04-06 12:00:00,12.02,12.05,12.0,12.0,473000.0,12.02,12.05,12.0,12.0,473000.0
2009-04-06 12:30:00,12.0,12.03,11.98,12.01,596700.0,12.0,12.03,11.98,12.01,596700.0
2009-04-06 13:00:00,12.01,12.04,11.97,11.97,721400.0,12.01,12.04,11.97,11.97,721400.0
2009-04-06 13:30:00,11.97,11.99,11.95,11.98,450000.0,11.97,11.99,11.95,11.98,450000.0
2009-04-06 14:00:00,11.98,12.0,11.95,11.95,756400.0,11.98,12.0,11.95,11.95,756400.0
2009-04-06 14:30:00,11.96,11.99,11.95,11.98,514500.0,11.96,11.99,11.95,11.98,514500.0
2009-04-06 15:00:00,11.98,12.0,11.96,11.97,459100.0,11.98,12.0,11.96,11.97,459100.0
2009-04-06 15:30:00,11.96,11.98,11.94,11.95,1095700.0,11.96,11.98,11.94,11.95,1095700.0
2009-04-07 09:30:00,12.0,12.09,12.0,12.07,1597200.0,12.0,12.09,12.0,12.07,1597200.0
2009-04-07 10:00:00,12.07,12.1,12.05,12.1,582700.0,12.07,12.1,12.05,12.1,582700.0
2009-04-07 10:30:00,12.09,12.16,12.08,12.15,559600.0,12.09,12.16,12.08,12.15,559600.0
2009-04-07 11:00:00,12.15,12.16,12.12,12.15,393200.0,12.15,12.16,12.12,12.15,393200.0
2009-04-07 11:30:00,12.14,12.16,12.11,12.12,525600.0,12.14,12.16,12.11,12.12,525600.0
2009-04-07 12:00:00,12.12,12.18,12.1,12.16,661600.0,12.12,12.18,12.1,12.16,661600.0
2009-04-07 12:30:00,12.16,12.2,12.11,12.11,434900.0,12.16,12.2,12.11,12.11,434900.0
2009-04-07 13:00:00,12.12,12.12,12.06,12.1,245200.0,12.12,12.12,12.06,12.1,245200.0
2009-04-07 13:30:00,12.09,12.11,12.07,12.1,400100.0,12.09,12.11,12.07,12.1,400100.0
2009-04-07 14:00:00,12.1,12.11,12.07,12.09,486500.0,12.1,12.11,12.07,12.09,486500.0
2009-04-07 14:30:00,12.08,12.1,12.08,12.1,122100.0,12.08,12.1,12.08,12.1,122100.0
2009-04-07 15:00:00,12.1,12.14,12.1,12.11,339700.0,12.1,12.14,12.1,12.11,339700.0
2009-04-07 15:30:00,12.11,12.12,12.08,12.08,600800.0,12.11,12.12,12.08,12.08,600800.0
2009-04-08 09:30:00,12.22,12.23,12.01,12.04,1892000.0,12.22,12.23,12.01,12.04,1892000.0
2009-04-08 10:00:00,12.05,12.12,12.03,12.11,567500.0,12.05,12.12,12.03,12.11,567500.0
2009-04-08 10:30:00,12.11,12.15,12.09,12.11,503200.0,12.11,12.15,12.09,12.11,503200.0
2009-04-08 11:00:00,12.12,12.17,12.1,12.16,563300.0,12.12,12.17,12.1,12.16,563300.0
2009-04-08 11:30:00,12.15,12.16,12.1,12.13,741500.0,12.15,12.16,12.1,12.13,741500.0
2009-04-08 12:00:00,12.13,12.17,12.12,12.15,292100.0,12.13,12.17,12.12,12.15,292100.0
2009-04-08 12:30:00,12.14,12.24,12.13,12.24,397700.0,12.14,12.24,12.13,12.24,397700.0
2009-04-08 13:00:00,12.24,12.26,12.17,12.19,356600.0,12.24,12.26,12.17,12.19,356600.0
2009-04-08 13:30:00,12.19,12.2,12.16,12.16,283900.0,12.19,12.2,12.16,12.16,283900.0
2009-04-08 14:00:00,12.17,12.18,12.07,12.12,658800.0,12.17,12.18,12.07,12.12,658800.0
2009-04-08 14:30:00,12.12,12.13,12.1,12.13,430800.0,12.12,12.13,12.1,12.13,430800.0
2009-04-08 15:00:00,12.12,12.17,12.12,12.13,732900.0,12.12,12.17,12.12,12.13,732900.0
2009-04-08 15:30:00,12.14,12.15,12.11,12.13,558700.0,12.14,12.15,12.11,12.13,558700.0
2009-04-09 09:30:00,12.04,12.12,12.0,12.09,823600.0,12.04,12.12,12.0,12.09,823600.0
2009-04-09 10:00:00,12.09,12.1,12.04,12.06,275400.0,12.09,12.1,12.04,12.06,275400.0
2009-04-09 10:30:00,12.05,12.1,12.04,12.1,210500.0,12.05,12.1,12.04,12.1,210500.0
2009-04-09 11:00:00,12.09,12.1,12.06,12.09,144500.0,12.09,12.1,12.06,12.09,144500.0
2009-04-09 11:30:00,12.1,12.14,12.08,12.13,212100.0,12.1,12.14,12.08,12.13,212100.0
2009-04-09 12:00:00,12.13,12.17,12.11,12.13,194100.0,12.13,12.17,12.11,12.13,194100.0
2009-04-09 12:30:00,12.12,12.26,12.12,12.17,691000.0,12.12,12.26,12.12,12.17,691000.0
2009-04-09 13:00:00,12.16,12.22,12.16,12.19,199500.0,12.16,12.22,12.16,12.19,199500.0
2009-04-09 13:30:00,12.19,12.23,12.17,12.23,308300.0,12.19,12.23,12.17,12.23,308300.0
2009-04-09 14:00:00,12.22,12.24,12.18,12.23,431100.0,12.22,12.24,12.18,12.23,431100.0
2009-04-09 14:30:00,12.23,12.23,12.17,12.19,101800.0,12.23,12.23,12.17,12.19,101800.0
2009-04-09 15:00:00,12.18,12.19,12.16,12.18,125900.0,12.18,12.19,12.16,12.18,125900.0
2009-04-09 15:30:00,12.17,12.18,12.13,12.16,277100.0,12.17,12.18,12.13,12.16,277100.0
2009-04-13 09:30:00,12.63,12.68,12.57,12.6,1119000.0,12.63,12.68,12.57,12.6,1119000.0
2009-04-13 10:00:00,12.61,12.61,12.52,12.58,438700.0,12.61,12.61,12.52,12.58,438700.0
2009-04-13 10:30:00,12.57,12.63,12.55,12.59,475000.0,12.57,12.63,12.55,12.59,475000.0
2009-04-13 11:00:00,12.59,12.65,12.58,12.6,579400.0,12.59,12.65,12.58,12.6,579400.0
2009-04-13 11:30:00,12.6,12.67,12.6,12.65,212200.0,12.6,12.67,12.6,12.65,212200.0
2009-04-13 12:00:00,12.64,12.67,12.6,12.6,255400.0,12.64,12.67,12.6,12.6,255400.0
2009-04-13 12:30:00,12.61,12.64,12.58,12.59,410600.0,12.61,12.64,12.58,12.59,410600.0
2009-04-13 13:00:00,12.58,12.62,12.56,12.6,311900.0,12.58,12.62,12.56,12.6,311900.0
2009-04-13 13:30:00,12.6,12.6,12.56,12.56,430000.0,12.6,12.6,12.56,12.56,430000.0
2009-04-13 14:00:00,12.57,12.59,12.55,12.56,531500.0,12.57,12.59,12.55,12.56,531500.0
2009-04-13 14:30:00,12.57,12.58,12.52,12.53,699900.0,12.57,12.58,12.52,12.53,699900.0
2009-04-13 15:00:00,12.54,12.55,12.53,12.54,163300.0,12.54,12.55,12.53,12.54,163300.0
2009-04-13 15:30:00,12.55,12.58,12.53,12.58,569800.0,12.55,12.58,12.53,12.58,569800.0
2009-04-14 09:30:00,12.55,12.57,12.42,12.44,641400.0,12.55,12.57,12.42,12.44,641400.0
2009-04-14 10:00:00,12.44,12.51,12.41,12.5,473900.0,12.44,12.51,12.41,12.5,473900.0
2009-04-14 10:30:00,12.5,12.5,12.46,12.49,247000.0,12.5,12.5,12.46,12.49,247000.0
2009-04-14 11:00:00,12.5,12.54,12.48,12.53,278600.0,12.5,12.54,12.48,12.53,278600.0
2009-04-14 11:30:00,12.53,12.56,12.51,12.54,343900.0,12.53,12.56,12.51,12.54,343900.0
2009-04-14 12:00:00,12.54,12.6,12.53,12.6,164100.0,12.54,12.6,12.53,12.6,164100.0
2009-04-14 12:30:00,12.6,12.64,12.57,12.63,347200.0,12.6,12.64,12.57,12.63,347200.0
2009-04-14 13:00:00,12.65,12.65,12.61,12.62,184500.0,12.65,12.65,12.61,12.62,184500.0
2009-04-14 13:30:00,12.63,12.64,12.58,12.62,328700.0,12.63,12.64,12.58,12.62,328700.0
2009-04-14 14:00:00,12.62,12.63,12.58,12.58,203600.0,12.62,12.63,12.58,12.58,203600.0
2009-04-14 14:30:00,12.57,12.59,12.55,12.55,388700.0,12.57,12.59,12.55,12.55,388700.0
2009-04-14 15:00:00,12.55,12.56,12.51,12.51,402100.0,12.55,12.56,12.51,12.51,402100.0
2009-04-14 15:30:00,12.51,12.56,12.5,12.52,468700.0,12.51,12.56,12.5,12.52,468700.0
2009-04-15 09:30:00,12.6,12.65,12.59,12.64,475500.0,12.6,12.65,12.59,12.64,475500.0
2009-04-15 10:00:00,12.64,12.65,12.53,12.58,867100.0,12.64,12.65,12.53,12.58,867100.0
2009-04-15 10:30:00,12.57,12.62,12.56,12.6,610800.0,12.57,12.62,12.56,12.6,610800.0
2009-04-15 11:00:00,12.59,12.59,12.56,12.57,208800.0,12.59,12.59,12.56,12.57,208800.0
2009-04-15 11:30:00,12.57,12.64,12.57,12.61,411700.0,12.57,12.64,12.57,12.61,411700.0
2009-04-15 12:00:00,12.63,12.67,12.61,12.63,361500.0,12.63,12.67,12.61,12.63,361500.0
2009-04-15 12:30:00,12.63,12.64,12.61,12.62,619600.0,12.63,12.64,12.61,12.62,619600.0
2009-04-15 13:00:00,12.63,12.66,12.62,12.65,95600.0,12.63,12.66,12.62,12.65,95600.0
2009-04-15 13:30:00,12.66,12.66,12.62,12.62,94900.0,12.66,12.66,12.62,12.62,94900.0
2009-04-15 14:00:00,12.62,12.63,12.59,12.59,167900.0,12.62,12.63,12.59,12.59,167900.0
2009-04-15 14:30:00,12.6,12.6,12.56,12.57,494300.0,12.6,12.6,12.56,12.57,494300.0
2009-04-15 15:00:00,12.57,12.6,12.56,12.58,336100.0,12.57,12.6,12.56,12.58,336100.0
2009-04-15 15:30:00,12.59,12.59,12.54,12.55,978100.0,12.59,12.59,12.54,12.55,978100.0
2009-04-16 09:30:00,12.44,12.46,12.16,12.18,2448500.0,12.44,12.46,12.16,12.18,2448500.0
2009-04-16 10:00:00,12.18,12.23,12.08,12.09,1210300.0,12.18,12.23,12.08,12.09,1210300.0
2009-04-16 10:30:00,12.1,12.14,12.06,12.09,969200.0,12.1,12.14,12.06,12.09,969200.0
2009-04-16 11:00:00,12.08,12.13,12.04,12.07,948600.0,12.08,12.13,12.04,12.07,948600.0
2009-04-16 11:30:00,12.07,12.14,12.07,12.13,473500.0,12.07,12.14,12.07,12.13,473500.0
2009-04-16 12:00:00,12.13,12.14,12.04,12.04,351400.0,12.13,12.14,12.04,12.04,351400.0
2009-04-16 12:30:00,12.04,12.11,12.03,12.11,585400.0,12.04,12.11,12.03,12.11,585400.0
2009-04-16 13:00:00,12.1,12.13,12.08,12.09,325700.0,12.1,12.13,12.08,12.09,325700.0
2009-04-16 13:30:00,12.1,12.11,12.08,12.08,383700.0,12.1,12.11,12.08,12.08,383700.0
2009-04-16 14:00:00,12.09,12.1,12.05,12.05,532800.0,12.09,12.1,12.05,12.05,532800.0
2009-04-16 14:30:00,12.05,12.11,12.02,12.06,646600.0,12.05,12.11,12.02,12.06,646600.0
2009-04-16 15:00:00,12.05,12.06,12.0,12.01,931000.0,12.05,12.06,12.0,12.01,931000.0
2009-04-16 15:30:00,12.01,12.07,11.99,12.06,1255100.0,12.01,12.07,11.99,12.06,1255100.0
2009-04-17 09:30:00,11.85,11.88,11.81,11.85,1213000.0,11.85,11.88,11.81,11.85,1213000.0
2009-04-17 10:00:00,11.85,11.88,11.78,11.81,1324000.0,11.85,11.88,11.78,11.81,1324000.0
2009-04-17 10:30:00,11.81,11.82,11.77,11.78,1312300.0,11.81,11.82,11.77,11.78,1312300.0
2009-04-17 11:00:00,11.79,11.83,11.77,11.82,546000.0,11.79,11.83,11.77,11.82,546000.0
2009-04-17 11:30:00,11.82,11.83,11.78,11.79,447400.0,11.82,11.83,11.78,11.79,447400.0
2009-04-17 12:00:00,11.79,11.79,11.67,11.71,1792200.0,11.79,11.79,11.67,11.71,1792200.0
2009-04-17 12:30:00,11.71,11.73,11.67,11.7,542500.0,11.71,11.73,11.67,11.7,542500.0
2009-04-17 13:00:00,11.69,11.7,11.64,11.68,651100.0,11.69,11.7,11.64,11.68,651100.0
2009-04-17 13:30:00,11.68,11.7,11.66,11.69,256400.0,11.68,11.7,11.66,11.69,256400.0
2009-04-17 14:00:00,11.69,11.71,11.69,11.69,309100.0,11.69,11.71,11.69,11.69,309100.0
2009-04-17 14:30:00,11.69,11.71,11.69,11.7,374600.0,11.69,11.71,11.69,11.7,374600.0
2009-04-17 15:00:00,11.7,11.72,11.69,11.69,495800.0,11.7,11.72,11.69,11.69,495800.0
2009-04-17 15:30:00,11.7,11.71,11.67,11.67,1172500.0,11.7,11.71,11.67,11.67,1172500.0
2009-04-20 09:30:00,11.9,11.96,11.87,11.9,1144100.0,11.9,11.96,11.87,11.9,1144100.0
2009-04-20 10:00:00,11.9,11.99,11.87,11.98,1100800.0,11.9,11.99,11.87,11.98,1100800.0
2009-04-20 10:30:00,11.98,12.01,11.93,11.96,709200.0,11.98,12.01,11.93,11.96,709200.0
2009-04-20 11:00:00,11.96,11.98,11.88,11.91,404900.0,11.96,11.98,11.88,11.91,404900.0
2009-04-20 11:30:00,11.92,11.94,11.9,11.91,195800.0,11.92,11.94,11.9,11.91,195800.0
2009-04-20 12:00:00,11.91,11.98,11.89,11.98,344100.0,11.91,11.98,11.89,11.98,344100.0
2009-04-20 12:30:00,11.98,12.0,11.94,11.95,477100.0,11.98,12.0,11.94,11.95,477100.0
2009-04-20 13:00:00,11.94,11.98,11.94,11.95,274700.0,11.94,11.98,11.94,11.95,274700.0
2009-04-20 13:30:00,11.95,11.96,11.89,11.92,269800.0,11.95,11.96,11.89,11.92,269800.0
2009-04-20 14:00:00,11.92,11.94,11.91,11.91,219300.0,11.92,11.94,11.91,11.91,219300.0
2009-04-20 14:30:00,11.92,11.93,11.9,11.93,210100.0,11.92,11.93,11.9,11.93,210100.0
2009-04-20 15:00:00,11.93,11.93,11.88,11.89,500500.0,11.93,11.93,11.88,11.89,500500.0
2009-04-20 15:30:00,11.89,11.91,11.88,11.9,848600.0,11.89,11.91,11.88,11.9,848600.0
2009-04-21 09:30:00,12.0,12.02,11.91,11.94,615900.0,12.0,12.02,11.91,11.94,615900.0
2009-04-21 10:00:00,11.94,11.97,11.91,11.94,391800.0,11.94,11.97,11.91,11.94,391800.0
2009-04-21 10:30:00,11.93,11.94,11.83,11.92,331600.0,11.93,11.94,11.83,11.92,331600.0
2009-04-21 11:00:00,11.92,11.92,11.81,11.85,514900.0,11.92,11.92,11.81,11.85,514900.0
2009-04-21 11:30:00,11.85,11.89,11.83,11.86,256900.0,11.85,11.89,11.83,11.86,256900.0
2009-04-21 12:00:00,11.87,11.89,11.86,11.88,180300.0,11.87,11.89,11.86,11.88,180300.0
2009-04-21 12:30:00,11.89,11.91,11.86,11.89,338300.0,11.89,11.91,11.86,11.89,338300.0
2009-04-21 13:00:00,11.89,11.94,11.87,11.88,348400.0,11.89,11.94,11.87,11.88,348400.0
2009-04-21 13:30:00,11.88,11.9,11.85,11.88,202100.0,11.88,11.9,11.85,11.88,202100.0
2009-04-21 14:00:00,11.88,11.88,11.86,11.87,76100.0,11.88,11.88,11.86,11.87,76100.0
2009-04-21 14:30:00,11.88,11.88,11.72,11.82,917600.0,11.88,11.88,11.72,11.82,917600.0
2009-04-21 15:00:00,11.82,11.84,11.8,11.84,192600.0,11.82,11.84,11.8,11.84,192600.0
2009-04-21 15:30:00,11.83,11.89,11.81,11.86,835800.0,11.83,11.89,11.81,11.86,835800.0
2009-04-22 09:30:00,11.99,12.05,11.94,12.03,763800.0,11.99,12.05,11.94,12.03,763800.0
2009-04-22 10:00:00,12.03,12.14,11.98,12.12,924700.0,12.03,12.14,11.98,12.12,924700.0
2009-04-22 10:30:00,12.11,12.16,12.1,12.11,409900.0,12.11,12.16,12.1,12.11,409900.0
2009-04-22 11:00:00,12.1,12.1,12.06,12.06,495800.0,12.1,12.1,12.06,12.06,495800.0
2009-04-22 11:30:00,12.06,12.09,12.04,12.07,191100.0,12.06,12.09,12.04,12.07,191100.0
2009-04-22 12:00:00,12.06,12.09,12.05,12.08,105000.0,12.06,12.09,12.05,12.08,105000.0
2009-04-22 12:30:00,12.08,12.12,12.07,12.09,151400.0,12.08,12.12,12.07,12.09,151400.0
2009-04-22 13:00:00,12.09,12.17,12.09,12.14,192000.0,12.09,12.17,12.09,12.14,192000.0
2009-04-22 13:30:00,12.14,12.19,12.12,12.18,275900.0,12.14,12.19,12.12,12.18,275900.0
2009-04-22 14:00:00,12.18,12.19,12.13,12.13,338300.0,12.18,12.19,12.13,12.13,338300.0
2009-04-22 14:30:00,12.14,12.15,12.12,12.15,111400.0,12.14,12.15,12.12,12.15,111400.0
2009-04-22 15:00:00,12.15,12.15,12.11,12.14,300500.0,12.15,12.15,12.11,12.14,300500.0
2009-04-22 15:30:00,12.14,12.15,12.1,12.12,466500.0,12.14,12.15,12.1,12.12,466500.0
2009-04-23 09:30:00,12.19,12.25,12.16,12.24,531500.0,12.19,12.25,12.16,12.24,531500.0
2009-04-23 10:00:00,12.25,12.43,12.25,12.42,1147600.0,12.25,12.43,12.25,12.42,1147600.0
2009-04-23 10:30:00,12.43,12.7,12.42,12.6,1778800.0,12.43,12.7,12.42,12.6,1778800.0
2009-04-23 11:00:00,12.59,12.64,12.56,12.59,764600.0,12.59,12.64,12.56,12.59,764600.0
2009-04-23 11:30:00,12.58,12.62,12.58,12.61,218100.0,12.58,12.62,12.58,12.61,218100.0
2009-04-23 12:00:00,12.6,12.65,12.6,12.63,310700.0,12.6,12.65,12.6,12.63,310700.0
2009-04-23 12:30:00,12.63,12.64,12.59,12.59,199000.0,12.63,12.64,12.59,12.59,199000.0
2009-04-23 13:00:00,12.59,12.6,12.56,12.59,456800.0,12.59,12.6,12.56,12.59,456800.0
2009-04-23 13:30:00,12.59,12.62,12.57,12.61,404800.0,12.59,12.62,12.57,12.61,404800.0
2009-04-23 14:00:00,12.61,12.64,12.6,12.6,275100.0,12.61,12.64,12.6,12.6,275100.0
2009-04-23 14:30:00,12.61,12.63,12.6,12.62,347600.0,12.61,12.63,12.6,12.62,347600.0
2009-04-23 15:00:00,12.62,12.63,12.58,12.59,380600.0,12.62,12.63,12.58,12.59,380600.0
2009-04-23 15:30:00,12.58,12.6,12.54,12.54,704000.0,12.58,12.6,12.54,12.54,704000.0
2009-04-24 09:30:00,12.72,12.74,12.69,12.73,578500.0,12.72,12.74,12.69,12.73,578500.0
2009-04-24 10:00:00,12.71,12.72,12.62,12.65,780000.0,12.71,12.72,12.62,12.65,780000.0
2009-04-24 10:30:00,12.66,12.67,12.6,12.61,457100.0,12.66,12.67,12.6,12.61,457100.0
2009-04-24 11:00:00,12.6,12.81,12.59,12.64,789900.0,12.6,12.81,12.59,12.64,789900.0
2009-04-24 11:30:00,12.63,12.7,12.63,12.68,507800.0,12.63,12.7,12.63,12.68,507800.0
2009-04-24 12:00:00,12.69,12.76,12.68,12.71,795000.0,12.69,12.76,12.68,12.71,795000.0
2009-04-24 12:30:00,12.7,12.73,12.68,12.73,395600.0,12.7,12.73,12.68,12.73,395600.0
2009-04-24 13:00:00,12.72,12.76,12.67,12.73,417900.0,12.72,12.76,12.67,12.73,417900.0
2009-04-24 13:30:00,12.73,12.75,12.72,12.75,110700.0,12.73,12.75,12.72,12.75,110700.0
2009-04-24 14:00:00,12.74,12.76,12.72,12.75,604800.0,12.74,12.76,12.72,12.75,604800.0
2009-04-24 14:30:00,12.74,12.75,12.7,12.7,263400.0,12.74,12.75,12.7,12.7,263400.0
2009-04-24 15:00:00,12.71,12.71,12.68,12.69,296700.0,12.71,12.71,12.68,12.69,296700.0
2009-04-24 15:30:00,12.69,12.71,12.67,12.67,589100.0,12.69,12.71,12.67,12.67,589100.0
2009-04-27 09:30:00,12.85,12.86,12.8,12.82,888400.0,12.85,12.86,12.8,12.82,888400.0
2009-04-27 10:00:00,12.83,12.88,12.8,12.8,658000.0,12.83,12.88,12.8,12.8,658000.0
2009-04-27 10:30:00,12.8,12.8,12.72,12.75,724600.0,12.8,12.8,12.72,12.75,724600.0
2009-04-27 11:00:00,12.75,12.78,12.68,12.76,452700.0,12.75,12.78,12.68,12.76,452700.0
2009-04-27 11:30:00,12.76,12.81,12.76,12.8,270400.0,12.76,12.81,12.76,12.8,270400.0
2009-04-27 12:00:00,12.8,12.82,12.76,12.81,261400.0,12.8,12.82,12.76,12.81,261400.0
2009-04-27 12:30:00,12.8,12.82,12.79,12.81,146300.0,12.8,12.82,12.79,12.81,146300.0
2009-04-27 13:00:00,12.81,12.82,12.76,12.77,303800.0,12.81,12.82,12.76,12.77,303800.0
2009-04-27 13:30:00,12.77,12.78,12.72,12.72,332000.0,12.77,12.78,12.72,12.72,332000.0
2009-04-27 14:00:00,12.73,12.78,12.73,12.78,115000.0,12.73,12.78,12.73,12.78,115000.0
2009-04-27 14:30:00,12.78,12.78,12.62,12.67,906400.0,12.78,12.78,12.62,12.67,906400.0
2009-04-27 15:00:00,12.68,12.69,12.61,12.66,298100.0,12.68,12.69,12.61,12.66,298100.0
2009-04-27 15:30:00,12.65,12.68,12.63,12.68,412500.0,12.65,12.68,12.63,12.68,412500.0
2009-04-28 09:30:00,12.27,12.28,12.21,12.25,756200.0,12.27,12.28,12.21,12.25,756200.0
2009-04-28 10:00:00,12.26,12.32,12.25,12.31,375900.0,12.26,12.32,12.25,12.31,375900.0
2009-04-28 10:30:00,12.3,12.31,12.19,12.23,374700.0,12.3,12.31,12.19,12.23,374700.0
2009-04-28 11:00:00,12.23,12.26,12.21,12.22,189100.0,12.23,12.26,12.21,12.22,189100.0
2009-04-28 11:30:00,12.22,12.26,12.22,12.26,100100.0,12.22,12.26,12.22,12.26,100100.0
2009-04-28 12:00:00,12.26,12.27,12.23,12.27,101000.0,12.26,12.27,12.23,12.27,101000.0
2009-04-28 12:30:00,12.27,12.31,12.27,12.3,169600.0,12.27,12.31,12.27,12.3,169600.0
2009-04-28 13:00:00,12.3,12.32,12.24,12.3,220200.0,12.3,12.32,12.24,12.3,220200.0
2009-04-28 13:30:00,12.29,12.31,12.28,12.29,112100.0,12.29,12.31,12.28,12.29,112100.0
2009-04-28 14:00:00,12.29,12.31,12.28,12.31,221900.0,12.29,12.31,12.28,12.31,221900.0
2009-04-28 14:30:00,12.31,12.34,12.3,12.32,285500.0,12.31,12.34,12.3,12.32,285500.0
2009-04-28 15:00:00,12.32,12.33,12.28,12.3,307400.0,12.32,12.33,12.28,12.3,307400.0
2009-04-28 15:30:00,12.29,12.3,12.27,12.29,322400.0,12.29,12.3,12.27,12.29,322400.0
2009-04-29 09:30:00,12.46,12.49,12.41,12.46,317500.0,12.46,12.49,12.41,12.46,317500.0
2009-04-29 10:00:00,12.45,12.52,12.45,12.52,161900.0,12.45,12.52,12.45,12.52,161900.0
2009-04-29 10:30:00,12.52,12.58,12.52,12.53,404000.0,12.52,12.58,12.52,12.53,404000.0
2009-04-29 11:00:00,12.53,12.59,12.52,12.58,479000.0,12.53,12.59,12.52,12.58,479000.0
2009-04-29 11:30:00,12.58,12.62,12.56,12.58,226200.0,12.58,12.62,12.56,12.58,226200.0
2009-04-29 12:00:00,12.58,12.59,12.54,12.56,158900.0,12.58,12.59,12.54,12.56,158900.0
2009-04-29 12:30:00,12.56,12.58,12.54,12.58,169400.0,12.56,12.58,12.54,12.58,169400.0
2009-04-29 13:00:00,12.58,12.6,12.57,12.58,269400.0,12.58,12.6,12.57,12.58,269400.0
2009-04-29 13:30:00,12.58,12.61,12.58,12.6,221400.0,12.58,12.61,12.58,12.6,221400.0
2009-04-29 14:00:00,12.59,12.63,12.48,12.52,1884300.0,12.59,12.63,12.48,12.52,1884300.0
2009-04-29 14:30:00,12.52,12.63,12.52,12.61,1080500.0,12.52,12.63,12.52,12.61,1080500.0
2009-04-29 15:00:00,12.62,12.62,12.58,12.58,455900.0,12.62,12.62,12.58,12.58,455900.0
2009-04-29 15:30:00,12.58,12.59,12.55,12.55,321300.0,12.58,12.59,12.55,12.55,321300.0
2009-04-30 09:30:00,12.18,12.23,12.16,12.21,737500.0,12.18,12.23,12.16,12.21,737500.0
2009-04-30 10:00:00,12.2,12.23,12.11,12.11,451100.0,12.2,12.23,12.11,12.11,451100.0
2009-04-30 10:30:00,12.12,12.12,12.02,12.08,757400.0,12.12,12.12,12.02,12.08,757400.0
2009-04-30 11:00:00,12.08,12.22,12.07,12.21,566700.0,12.08,12.22,12.07,12.21,566700.0
2009-04-30 11:30:00,12.21,12.23,12.18,12.21,297200.0,12.21,12.23,12.18,12.21,297200.0
2009-04-30 12:00:00,12.21,12.23,12.19,12.23,141200.0,12.21,12.23,12.19,12.23,141200.0
2009-04-30 12:30:00,12.23,12.3,12.2,12.27,350100.0,12.23,12.3,12.2,12.27,350100.0
2009-04-30 13:00:00,12.27,12.3,12.12,12.2,431000.0,12.27,12.3,12.12,12.2,431000.0
2009-04-30 13:30:00,12.2,12.25,12.19,12.23,319400.0,12.2,12.25,12.19,12.23,319400.0
2009-04-30 14:00:00,12.23,12.23,12.2,12.21,131100.0,12.23,12.23,12.2,12.21,131100.0
2009-04-30 14:30:00,12.22,12.24,12.19,12.22,252000.0,12.22,12.24,12.19,12.22,252000.0
2009-04-30 15:00:00,12.22,12.23,12.2,12.2,189600.0,12.22,12.23,12.2,12.2,189600.0
2009-04-30 15:30:00,12.2,12.22,12.17,12.2,483900.0,12.2,12.22,12.17,12.2,483900.0
2009-05-01 09:30:00,12.14,12.14,12.1,12.12,194500.0,12.14,12.14,12.1,12.12,194500.0
2009-05-01 10:00:00,12.13,12.21,12.11,12.18,835800.0,12.13,12.21,12.11,12.18,835800.0
2009-05-01 10:30:00,12.19,12.27,12.18,12.26,329300.0,12.19,12.27,12.18,12.26,329300.0
2009-05-01 11:00:00,12.26,12.27,12.2,12.27,812400.0,12.26,12.27,12.2,12.27,812400.0
2009-05-01 11:30:00,12.27,12.29,12.2,12.26,347400.0,12.27,12.29,12.2,12.26,347400.0
2009-05-01 12:00:00,12.26,12.41,12.25,12.41,591300.0,12.26,12.41,12.25,12.41,591300.0
2009-05-01 12:30:00,12.41,12.45,12.36,12.37,202000.0,12.41,12.45,12.36,12.37,202000.0
2009-05-01 13:00:00,12.37,12.4,12.31,12.34,142600.0,12.37,12.4,12.31,12.34,142600.0
2009-05-01 13:30:00,12.33,12.34,12.29,12.3,116700.0,12.33,12.34,12.29,12.3,116700.0
2009-05-01 14:00:00,12.29,12.33,12.29,12.3,87200.0,12.29,12.33,12.29,12.3,87200.0
2009-05-01 14:30:00,12.3,12.31,12.28,12.28,101200.0,12.3,12.31,12.28,12.28,101200.0
2009-05-01 15:00:00,12.28,12.29,12.27,12.28,101700.0,12.28,12.29,12.27,12.28,101700.0
2009-05-01 15:30:00,12.27,12.31,12.24,12.31,302300.0,12.27,12.31,12.24,12.31,302300.0
2009-05-04 09:30:00,12.41,12.79,12.41,12.72,2064300.0,12.41,12.79,12.41,12.72,2064300.0
2009-05-04 10:00:00,12.72,12.84,12.71,12.77,947700.0,12.72,12.84,12.71,12.77,947700.0
2009-05-04 10:30:00,12.77,12.8,12.76,12.8,442000.0,12.77,12.8,12.76,12.8,442000.0
2009-05-04 11:00:00,12.8,12.9,12.8,12.82,781600.0,12.8,12.9,12.8,12.82,781600.0
2009-05-04 11:30:00,12.82,12.86,12.81,12.85,432600.0,12.82,12.86,12.81,12.85,432600.0
2009-05-04 12:00:00,12.84,12.89,12.83,12.85,366300.0,12.84,12.89,12.83,12.85,366300.0
2009-05-04 12:30:00,12.84,12.94,12.83,12.91,347500.0,12.84,12.94,12.83,12.91,347500.0
2009-05-04 13:00:00,12.91,12.97,12.88,12.89,698700.0,12.91,12.97,12.88,12.89,698700.0
2009-05-04 13:30:00,12.89,12.89,12.85,12.88,354400.0,12.89,12.89,12.85,12.88,354400.0
2009-05-04 14:00:00,12.89,12.91,12.7,12.89,221200.0,12.89,12.91,12.7,12.89,221200.0
2009-05-04 14:30:00,12.89,12.89,12.85,12.86,293200.0,12.89,12.89,12.85,12.86,293200.0
2009-05-04 15:00:00,12.87,12.87,12.79,12.79,544100.0,12.87,12.87,12.79,12.79,544100.0
2009-05-04 15:30:00,12.79,12.84,12.78,12.84,1040500.0,12.79,12.84,12.78,12.84,1040500.0
2009-05-05 09:30:00,13.32,13.34,13.27,13.33,1577300.0,13.32,13.34,13.27,13.33,1577300.0
2009-05-05 10:00:00,13.32,13.33,13.26,13.27,1043400.0,13.32,13.33,13.26,13.27,1043400.0
2009-05-05 10:30:00,13.27,13.32,13.23,13.27,1189200.0,13.27,13.32,13.23,13.27,1189200.0
2009-05-05 11:00:00,13.26,13.27,13.15,13.25,2436000.0,13.26,13.27,13.15,13.25,2436000.0
2009-05-05 11:30:00,13.24,13.26,13.2,13.23,714900.0,13.24,13.26,13.2,13.23,714900.0
2009-05-05 12:00:00,13.23,13.27,13.2,13.21,1068700.0,13.23,13.27,13.2,13.21,1068700.0
2009-05-05 12:30:00,13.21,13.26,13.2,13.24,243900.0,13.21,13.26,13.2,13.24,243900.0
2009-05-05 13:00:00,13.25,13.28,13.18,13.21,862900.0,13.25,13.28,13.18,13.21,862900.0
2009-05-05 13:30:00,13.21,13.22,13.14,13.17,764700.0,13.21,13.22,13.14,13.17,764700.0
2009-05-05 14:00:00,13.16,13.19,13.15,13.16,395800.0,13.16,13.19,13.15,13.16,395800.0
2009-05-05 14:30:00,13.17,13.17,13.04,13.13,975900.0,13.17,13.17,13.04,13.13,975900.0
2009-05-05 15:00:00,13.13,13.21,13.12,13.2,687800.0,13.13,13.21,13.12,13.2,687800.0
2009-05-05 15:30:00,13.2,13.2,13.13,13.15,1067500.0,13.2,13.2,13.13,13.15,1067500.0
2009-05-06 09:30:00,13.52,13.6,13.5,13.55,1775400.0,13.52,13.6,13.5,13.55,1775400.0
2009-05-06 10:00:00,13.56,13.59,13.52,13.54,1487400.0,13.56,13.59,13.52,13.54,1487400.0
2009-05-06 10:30:00,13.54,13.64,13.53,13.64,1315900.0,13.54,13.64,13.53,13.64,1315900.0
2009-05-06 11:00:00,13.63,13.63,13.46,13.47,1093100.0,13.63,13.63,13.46,13.47,1093100.0
2009-05-06 11:30:00,13.47,13.57,13.47,13.54,391900.0,13.47,13.57,13.47,13.54,391900.0
2009-05-06 12:00:00,13.53,13.58,13.51,13.56,374200.0,13.53,13.58,13.51,13.56,374200.0
2009-05-06 12:30:00,13.56,13.64,13.55,13.58,313600.0,13.56,13.64,13.55,13.58,313600.0
2009-05-06 13:00:00,13.58,13.59,13.49,13.57,465900.0,13.58,13.59,13.49,13.57,465900.0
2009-05-06 13:30:00,13.57,13.57,13.53,13.56,358500.0,13.57,13.57,13.53,13.56,358500.0
2009-05-06 14:00:00,13.56,13.58,13.52,13.54,394400.0,13.56,13.58,13.52,13.54,394400.0
2009-05-06 14:30:00,13.53,13.55,13.52,13.54,188000.0,13.53,13.55,13.52,13.54,188000.0
2009-05-06 15:00:00,13.55,13.57,13.52,13.52,455300.0,13.55,13.57,13.52,13.52,455300.0
2009-05-06 15:30:00,13.53,13.56,13.49,13.51,586100.0,13.53,13.56,13.49,13.51,586100.0
2009-05-07 09:30:00,13.75,13.81,13.64,13.66,1199100.0,13.75,13.81,13.64,13.66,1199100.0
2009-05-07 10:00:00,13.66,13.66,13.48,13.52,1397300.0,13.66,13.66,13.48,13.52,1397300.0
2009-05-07 10:30:00,13.52,13.63,13.48,13.61,499400.0,13.52,13.63,13.48,13.61,499400.0
2009-05-07 11:00:00,13.6,13.62,13.5,13.54,435700.0,13.6,13.62,13.5,13.54,435700.0
2009-05-07 11:30:00,13.54,13.64,13.54,13.62,299400.0,13.54,13.64,13.54,13.62,299400.0
2009-05-07 12:00:00,13.62,13.62,13.55,13.58,168300.0,13.62,13.62,13.55,13.58,168300.0
2009-05-07 12:30:00,13.59,13.67,13.56,13.64,306200.0,13.59,13.67,13.56,13.64,306200.0
2009-05-07 13:00:00,13.64,13.89,13.63,13.8,1217500.0,13.64,13.89,13.63,13.8,1217500.0
2009-05-07 13:30:00,13.81,13.82,13.7,13.73,421200.0,13.81,13.82,13.7,13.73,421200.0
2009-05-07 14:00:00,13.73,13.75,13.68,13.73,406900.0,13.73,13.75,13.68,13.73,406900.0
2009-05-07 14:30:00,13.72,13.74,13.7,13.71,244800.0,13.72,13.74,13.7,13.71,244800.0
2009-05-07 15:00:00,13.7,13.7,13.6,13.61,521200.0,13.7,13.7,13.6,13.61,521200.0
2009-05-07 15:30:00,13.62,13.66,13.6,13.6,439000.0,13.62,13.66,13.6,13.6,439000.0
2009-05-08 09:30:00,13.72,13.78,13.71,13.73,1018400.0,13.72,13.78,13.71,13.73,1018400.0
2009-05-08 10:00:00,13.72,13.72,13.6,13.63,831100.0,13.72,13.72,13.6,13.63,831100.0
2009-05-08 10:30:00,13.63,13.72,13.63,13.69,557700.0,13.63,13.72,13.63,13.69,557700.0
2009-05-08 11:00:00,13.7,13.73,13.67,13.7,423100.0,13.7,13.73,13.67,13.7,423100.0
2009-05-08 11:30:00,13.69,13.71,13.68,13.68,114500.0,13.69,13.71,13.68,13.68,114500.0
2009-05-08 12:00:00,13.68,13.74,13.64,13.72,165800.0,13.68,13.74,13.64,13.72,165800.0
2009-05-08 12:30:00,13.71,13.77,13.7,13.73,361500.0,13.71,13.77,13.7,13.73,361500.0
2009-05-08 13:00:00,13.72,13.77,13.72,13.75,297600.0,13.72,13.77,13.72,13.75,297600.0
2009-05-08 13:30:00,13.76,13.77,13.75,13.77,136700.0,13.76,13.77,13.75,13.77,136700.0
2009-05-08 14:00:00,13.76,13.79,13.75,13.78,284600.0,13.76,13.79,13.75,13.78,284600.0
2009-05-08 14:30:00,13.79,13.8,13.77,13.79,265200.0,13.79,13.8,13.77,13.79,265200.0
2009-05-08 15:00:00,13.79,13.8,13.77,13.79,264400.0,13.79,13.8,13.77,13.79,264400.0
2009-05-08 15:30:00,13.8,13.81,13.77,13.8,716800.0,13.8,13.81,13.77,13.8,716800.0
2009-05-11 09:30:00,13.65,13.73,13.62,13.64,798700.0,13.65,13.73,13.62,13.64,798700.0
2009-05-11 10:00:00,13.64,13.74,13.63,13.73,200200.0,13.64,13.74,13.63,13.73,200200.0
2009-05-11 10:30:00,13.73,13.79,13.71,13.73,285500.0,13.73,13.79,13.71,13.73,285500.0
2009-05-11 11:00:00,13.74,13.74,13.71,13.73,251600.0,13.74,13.74,13.71,13.73,251600.0
2009-05-11 11:30:00,13.74,13.75,13.71,13.72,122900.0,13.74,13.75,13.71,13.72,122900.0
2009-05-11 12:00:00,13.73,13.73,13.65,13.7,332800.0,13.73,13.73,13.65,13.7,332800.0
2009-05-11 12:30:00,13.69,13.73,13.68,13.71,331700.0,13.69,13.73,13.68,13.71,331700.0
2009-05-11 13:00:00,13.71,13.73,13.67,13.73,189300.0,13.71,13.73,13.67,13.73,189300.0
2009-05-11 13:30:00,13.72,13.74,13.72,13.73,265000.0,13.72,13.74,13.72,13.73,265000.0
2009-05-11 14:00:00,13.72,13.75,13.72,13.73,126100.0,13.72,13.75,13.72,13.73,126100.0
2009-05-11 14:30:00,13.73,13.75,13.72,13.75,325700.0,13.73,13.75,13.72,13.75,325700.0
2009-05-11 15:00:00,13.74,13.76,13.74,13.75,163900.0,13.74,13.76,13.74,13.75,163900.0
2009-05-11 15:30:00,13.76,13.77,13.73,13.76,611100.0,13.76,13.77,13.73,13.76,611100.0
2009-05-12 09:30:00,14.0,14.02,13.92,14.0,1260300.0,14.0,14.02,13.92,14.0,1260300.0
2009-05-12 10:00:00,14.0,14.01,13.92,13.98,720500.0,14.0,14.01,13.92,13.98,720500.0
2009-05-12 10:30:00,13.98,13.99,13.89,13.97,713200.0,13.98,13.99,13.89,13.97,713200.0
2009-05-12 11:00:00,13.97,14.05,13.97,13.99,1147700.0,13.97,14.05,13.97,13.99,1147700.0
2009-05-12 11:30:00,14.0,14.03,13.95,13.96,227500.0,14.0,14.03,13.95,13.96,227500.0
2009-05-12 12:00:00,13.95,14.0,13.94,13.97,488200.0,13.95,14.0,13.94,13.97,488200.0
2009-05-12 12:30:00,13.97,14.0,13.95,14.0,273300.0,13.97,14.0,13.95,14.0,273300.0
2009-05-12 13:00:00,14.0,14.03,13.99,14.03,334300.0,14.0,14.03,13.99,14.03,334300.0
2009-05-12 13:30:00,14.03,14.05,14.02,14.04,214900.0,14.03,14.05,14.02,14.04,214900.0
2009-05-12 14:00:00,14.05,14.06,14.01,14.03,250700.0,14.05,14.06,14.01,14.03,250700.0
2009-05-12 14:30:00,14.04,14.06,14.0,14.03,402900.0,14.04,14.06,14.0,14.03,402900.0
2009-05-12 15:00:00,14.02,14.05,14.02,14.05,478900.0,14.02,14.05,14.02,14.05,478900.0
2009-05-12 15:30:00,14.05,14.06,14.01,14.02,593700.0,14.05,14.06,14.01,14.02,593700.0
2009-05-13 09:30:00,13.73,13.83,13.69,13.8,1660300.0,13.73,13.83,13.69,13.8,1660300.0
2009-05-13 10:00:00,13.8,13.93,13.8,13.93,1264100.0,13.8,13.93,13.8,13.93,1264100.0
2009-05-13 10:30:00,13.93,14.01,13.9,13.94,449800.0,13.93,14.01,13.9,13.94,449800.0
2009-05-13 11:00:00,13.93,13.95,13.86,13.94,474300.0,13.93,13.95,13.86,13.94,474300.0
2009-05-13 11:30:00,13.94,13.98,13.91,13.94,699500.0,13.94,13.98,13.91,13.94,699500.0
2009-05-13 12:00:00,13.93,13.96,13.9,13.91,314700.0,13.93,13.96,13.9,13.91,314700.0
2009-05-13 12:30:00,13.91,13.92,13.81,13.81,364700.0,13.91,13.92,13.81,13.81,364700.0
2009-05-13 13:00:00,13.81,13.88,13.79,13.82,814700.0,13.81,13.88,13.79,13.82,814700.0
2009-05-13 13:30:00,13.82,13.84,13.77,13.81,293900.0,13.82,13.84,13.77,13.81,293900.0
2009-05-13 14:00:00,13.81,13.81,13.77,13.78,464100.0,13.81,13.81,13.77,13.78,464100.0
2009-05-13 14:30:00,13.78,13.83,13.76,13.82,428600.0,13.78,13.83,13.76,13.82,428600.0
2009-05-13 15:00:00,13.83,13.84,13.79,13.79,895000.0,13.83,13.84,13.79,13.79,895000.0
2009-05-13 15:30:00,13.8,13.82,13.78,13.81,624800.0,13.8,13.82,13.78,13.81,624800.0
2009-05-14 09:30:00,13.75,13.77,13.65,13.7,970000.0,13.75,13.77,13.65,13.7,970000.0
2009-05-14 10:00:00,13.71,13.73,13.69,13.71,419200.0,13.71,13.73,13.69,13.71,419200.0
2009-05-14 10:30:00,13.71,13.76,13.69,13.76,459700.0,13.71,13.76,13.69,13.76,459700.0
2009-05-14 11:00:00,13.76,13.84,13.74,13.79,232100.0,13.76,13.84,13.74,13.79,232100.0
2009-05-14 11:30:00,13.8,13.81,13.78,13.79,125000.0,13.8,13.81,13.78,13.79,125000.0
2009-05-14 12:00:00,13.79,13.87,13.76,13.8,343300.0,13.79,13.87,13.76,13.8,343300.0
2009-05-14 12:30:00,13.79,13.89,13.79,13.81,257600.0,13.79,13.89,13.79,13.81,257600.0
2009-05-14 13:00:00,13.81,13.85,13.8,13.85,164100.0,13.81,13.85,13.8,13.85,164100.0
2009-05-14 13:30:00,13.84,13.86,13.81,13.84,242500.0,13.84,13.86,13.81,13.84,242500.0
2009-05-14 14:00:00,13.84,13.89,13.83,13.87,242700.0,13.84,13.89,13.83,13.87,242700.0
2009-05-14 14:30:00,13.87,13.88,13.85,13.86,196300.0,13.87,13.88,13.85,13.86,196300.0
2009-05-14 15:00:00,13.86,13.87,13.83,13.86,162300.0,13.86,13.87,13.83,13.86,162300.0
2009-05-14 15:30:00,13.85,13.86,13.82,13.85,185000.0,13.85,13.86,13.82,13.85,185000.0
2009-05-15 09:30:00,13.71,13.79,13.69,13.76,538200.0,13.71,13.79,13.69,13.76,538200.0
2009-05-15 10:00:00,13.77,13.78,13.72,13.76,243900.0,13.77,13.78,13.72,13.76,243900.0
2009-05-15 10:30:00,13.76,13.95,13.75,13.91,616300.0,13.76,13.95,13.75,13.91,616300.0
2009-05-15 11:00:00,13.92,13.99,13.9,13.94,241400.0,13.92,13.99,13.9,13.94,241400.0
2009-05-15 11:30:00,13.94,13.94,13.83,13.84,890700.0,13.94,13.94,13.83,13.84,890700.0
2009-05-15 12:00:00,13.84,13.85,13.78,13.81,1190200.0,13.84,13.85,13.78,13.81,1190200.0
2009-05-15 12:30:00,13.8,13.83,13.76,13.76,442200.0,13.8,13.83,13.76,13.76,442200.0
2009-05-15 13:00:00,13.77,13.83,13.75,13.78,192000.0,13.77,13.83,13.75,13.78,192000.0
2009-05-15 13:30:00,13.78,13.79,13.73,13.73,224800.0,13.78,13.79,13.73,13.73,224800.0
2009-05-15 14:00:00,13.74,13.78,13.73,13.76,165100.0,13.74,13.78,13.73,13.76,165100.0
2009-05-15 14:30:00,13.75,13.76,13.72,13.74,152700.0,13.75,13.76,13.72,13.74,152700.0
2009-05-15 15:00:00,13.75,13.82,13.74,13.81,261100.0,13.75,13.82,13.74,13.81,261100.0
2009-05-15 15:30:00,13.81,13.82,13.77,13.77,371600.0,13.81,13.82,13.77,13.77,371600.0
2009-05-18 09:30:00,13.68,13.71,13.42,13.52,2380500.0,13.68,13.71,13.42,13.52,2380500.0
2009-05-18 10:00:00,13.52,13.54,13.47,13.52,389500.0,13.52,13.54,13.47,13.52,389500.0
2009-05-18 10:30:00,13.51,13.59,13.5,13.58,477800.0,13.51,13.59,13.5,13.58,477800.0
2009-05-18 11:00:00,13.58,13.62,13.56,13.57,245000.0,13.58,13.62,13.56,13.57,245000.0
2009-05-18 11:30:00,13.57,13.61,13.55,13.6,217000.0,13.57,13.61,13.55,13.6,217000.0
2009-05-18 12:00:00,13.6,13.62,13.58,13.61,157900.0,13.6,13.62,13.58,13.61,157900.0
2009-05-18 12:30:00,13.61,13.62,13.56,13.6,205600.0,13.61,13.62,13.56,13.6,205600.0
2009-05-18 13:00:00,13.6,13.63,13.58,13.58,464900.0,13.6,13.63,13.58,13.58,464900.0
2009-05-18 13:30:00,13.58,13.61,13.55,13.58,265700.0,13.58,13.61,13.55,13.58,265700.0
2009-05-18 14:00:00,13.57,13.59,13.55,13.59,296500.0,13.57,13.59,13.55,13.59,296500.0
2009-05-18 14:30:00,13.59,13.61,13.57,13.61,205700.0,13.59,13.61,13.57,13.61,205700.0
2009-05-18 15:00:00,13.6,13.62,13.6,13.62,274800.0,13.6,13.62,13.6,13.62,274800.0
2009-05-18 15:30:00,13.62,13.63,13.56,13.6,995700.0,13.62,13.63,13.56,13.6,995700.0
2009-05-19 09:30:00,13.75,13.86,13.73,13.81,545100.0,13.75,13.86,13.73,13.81,545100.0
2009-05-19 10:00:00,13.82,13.87,13.79,13.85,489300.0,13.82,13.87,13.79,13.85,489300.0
2009-05-19 10:30:00,13.85,13.86,13.84,13.86,277000.0,13.85,13.86,13.84,13.86,277000.0
2009-05-19 11:00:00,13.86,13.86,13.81,13.83,272400.0,13.86,13.86,13.81,13.83,272400.0
2009-05-19 11:30:00,13.83,13.86,13.82,13.84,290300.0,13.83,13.86,13.82,13.84,290300.0
2009-05-19 12:00:00,13.85,13.91,13.84,13.9,528500.0,13.85,13.91,13.84,13.9,528500.0
2009-05-19 12:30:00,13.9,13.93,13.88,13.88,357200.0,13.9,13.93,13.88,13.88,357200.0
2009-05-19 13:00:00,13.88,13.92,13.87,13.92,243300.0,13.88,13.92,13.87,13.92,243300.0
2009-05-19 13:30:00,13.93,14.05,13.91,14.04,1421900.0,13.93,14.05,13.91,14.04,1421900.0
2009-05-19 14:00:00,14.04,14.08,14.0,14.07,638800.0,14.04,14.08,14.0,14.07,638800.0
2009-05-19 14:30:00,14.08,14.09,14.04,14.05,461400.0,14.08,14.09,14.04,14.05,461400.0
2009-05-19 15:00:00,14.04,14.05,13.99,13.99,461500.0,14.04,14.05,13.99,13.99,461500.0
2009-05-19 15:30:00,14.0,14.03,13.99,13.99,780700.0,14.0,14.03,13.99,13.99,780700.0
2009-05-20 09:30:00,14.05,14.17,14.04,14.14,2182400.0,14.05,14.17,14.04,14.14,2182400.0
2009-05-20 10:00:00,14.14,14.18,14.12,14.15,1247900.0,14.14,14.18,14.12,14.15,1247900.0
2009-05-20 10:30:00,14.15,14.17,14.09,14.11,1076400.0,14.15,14.17,14.09,14.11,1076400.0
2009-05-20 11:00:00,14.1,14.14,14.09,14.12,635800.0,14.1,14.14,14.09,14.12,635800.0
2009-05-20 11:30:00,14.12,14.17,14.09,14.1,648200.0,14.12,14.17,14.09,14.1,648200.0
2009-05-20 12:00:00,14.1,14.13,14.08,14.1,389100.0,14.1,14.13,14.08,14.1,389100.0
2009-05-20 12:30:00,14.1,14.1,14.03,14.03,582300.0,14.1,14.1,14.03,14.03,582300.0
2009-05-20 13:00:00,14.03,14.08,14.0,14.06,731000.0,14.03,14.08,14.0,14.06,731000.0
2009-05-20 13:30:00,14.06,14.1,14.03,14.06,684900.0,14.06,14.1,14.03,14.06,684900.0
2009-05-20 14:00:00,14.07,14.16,14.06,14.08,748900.0,14.07,14.16,14.06,14.08,748900.0
2009-05-20 14:30:00,14.08,14.12,14.07,14.09,616700.0,14.08,14.12,14.07,14.09,616700.0
2009-05-20 15:00:00,14.09,14.1,14.06,14.07,578500.0,14.09,14.1,14.06,14.07,578500.0
2009-05-20 15:30:00,14.07,14.09,14.05,14.09,534900.0,14.07,14.09,14.05,14.09,534900.0
2009-05-21 09:30:00,13.98,13.99,13.95,13.95,820100.0,13.98,13.99,13.95,13.95,820100.0
2009-05-21 10:00:00,13.95,14.01,13.91,13.92,728700.0,13.95,14.01,13.91,13.92,728700.0
2009-05-21 10:30:00,13.92,13.98,13.88,13.98,370500.0,13.92,13.98,13.88,13.98,370500.0
2009-05-21 11:00:00,13.98,14.06,13.95,14.04,680300.0,13.98,14.06,13.95,14.04,680300.0
2009-05-21 11:30:00,14.04,14.14,14.02,14.14,590500.0,14.04,14.14,14.02,14.14,590500.0
2009-05-21 12:00:00,14.14,14.16,14.11,14.12,736900.0,14.14,14.16,14.11,14.12,736900.0
2009-05-21 12:30:00,14.13,14.3,14.12,14.24,1273200.0,14.13,14.3,14.12,14.24,1273200.0
2009-05-21 13:00:00,14.24,14.25,14.2,14.25,572900.0,14.24,14.25,14.2,14.25,572900.0
2009-05-21 13:30:00,14.25,14.26,14.21,14.25,368100.0,14.25,14.26,14.21,14.25,368100.0
2009-05-21 14:00:00,14.25,14.34,14.25,14.32,716200.0,14.25,14.34,14.25,14.32,716200.0
2009-05-21 14:30:00,14.32,14.34,14.3,14.3,998500.0,14.32,14.34,14.3,14.3,998500.0
2009-05-21 15:00:00,14.31,14.32,14.3,14.32,380800.0,14.31,14.32,14.3,14.32,380800.0
2009-05-21 15:30:00,14.32,14.34,14.31,14.34,765200.0,14.32,14.34,14.31,14.34,765200.0
2009-05-22 09:30:00,14.55,14.56,14.42,14.45,1662600.0,14.55,14.56,14.42,14.45,1662600.0
2009-05-22 10:00:00,14.46,14.54,14.45,14.52,1078900.0,14.46,14.54,14.45,14.52,1078900.0
2009-05-22 10:30:00,14.53,14.53,14.43,14.48,1073300.0,14.53,14.53,14.43,14.48,1073300.0
2009-05-22 11:00:00,14.48,14.51,14.41,14.49,969200.0,14.48,14.51,14.41,14.49,969200.0
2009-05-22 11:30:00,14.49,14.52,14.45,14.45,474900.0,14.49,14.52,14.45,14.45,474900.0
2009-05-22 12:00:00,14.46,14.48,14.44,14.46,421700.0,14.46,14.48,14.44,14.46,421700.0
2009-05-22 12:30:00,14.46,14.47,14.43,14.45,284600.0,14.46,14.47,14.43,14.45,284600.0
2009-05-22 13:00:00,14.45,14.48,14.43,14.48,500000.0,14.45,14.48,14.43,14.48,500000.0
2009-05-22 13:30:00,14.48,14.49,14.45,14.47,374700.0,14.48,14.49,14.45,14.47,374700.0
2009-05-22 14:00:00,14.46,14.48,14.45,14.47,354800.0,14.46,14.48,14.45,14.47,354800.0
2009-05-22 14:30:00,14.47,14.49,14.45,14.45,383100.0,14.47,14.49,14.45,14.45,383100.0
2009-05-22 15:00:00,14.45,14.48,14.45,14.48,340800.0,14.45,14.48,14.45,14.48,340800.0
2009-05-22 15:30:00,14.48,14.5,14.47,14.5,1066300.0,14.48,14.5,14.47,14.5,1066300.0
2009-05-26 09:30:00,14.22,14.3,14.2,14.27,1795800.0,14.22,14.3,14.2,14.27,1795800.0
2009-05-26 10:00:00,14.28,14.34,14.24,14.3,409400.0,14.28,14.34,14.24,14.3,409400.0
2009-05-26 10:30:00,14.29,14.43,14.28,14.4,503400.0,14.29,14.43,14.28,14.4,503400.0
2009-05-26 11:00:00,14.4,14.42,14.37,14.4,538100.0,14.4,14.42,14.37,14.4,538100.0
2009-05-26 11:30:00,14.39,14.45,14.38,14.43,549300.0,14.39,14.45,14.38,14.43,549300.0
2009-05-26 12:00:00,14.43,14.46,14.39,14.45,326300.0,14.43,14.46,14.39,14.45,326300.0
2009-05-26 12:30:00,14.44,14.45,14.4,14.41,206400.0,14.44,14.45,14.4,14.41,206400.0
2009-05-26 13:00:00,14.41,14.44,14.37,14.39,255300.0,14.41,14.44,14.37,14.39,255300.0
2009-05-26 13:30:00,14.39,14.4,14.37,14.4,301700.0,14.39,14.4,14.37,14.4,301700.0
2009-05-26 14:00:00,14.4,14.42,14.39,14.42,355900.0,14.4,14.42,14.39,14.42,355900.0
2009-05-26 14:30:00,14.42,14.42,14.37,14.37,294200.0,14.42,14.42,14.37,14.37,294200.0
2009-05-26 15:00:00,14.37,14.39,14.35,14.37,279200.0,14.37,14.39,14.35,14.37,279200.0
2009-05-26 15:30:00,14.37,14.41,14.37,14.39,782600.0,14.37,14.41,14.37,14.39,782600.0
2009-05-27 09:30:00,14.41,14.47,14.37,14.44,626900.0,14.41,14.47,14.37,14.44,626900.0
2009-05-27 10:00:00,14.44,14.46,14.35,14.44,667200.0,14.44,14.46,14.35,14.44,667200.0
2009-05-27 10:30:00,14.44,14.53,14.4,14.5,748600.0,14.44,14.53,14.4,14.5,748600.0
2009-05-27 11:00:00,14.5,14.51,14.42,14.5,655300.0,14.5,14.51,14.42,14.5,655300.0
2009-05-27 11:30:00,14.51,14.67,14.5,14.64,927300.0,14.51,14.67,14.5,14.64,927300.0
2009-05-27 12:00:00,14.64,14.79,14.63,14.71,1157800.0,14.64,14.79,14.63,14.71,1157800.0
2009-05-27 12:30:00,14.7,14.72,14.47,14.67,1064000.0,14.7,14.72,14.47,14.67,1064000.0
2009-05-27 13:00:00,14.67,14.7,14.61,14.64,545500.0,14.67,14.7,14.61,14.64,545500.0
2009-05-27 13:30:00,14.65,14.65,14.56,14.62,649400.0,14.65,14.65,14.56,14.62,649400.0
2009-05-27 14:00:00,14.61,14.65,14.56,14.63,648200.0,14.61,14.65,14.56,14.63,648200.0
2009-05-27 14:30:00,14.63,14.64,14.61,14.62,368700.0,14.63,14.64,14.61,14.62,368700.0
2009-05-27 15:00:00,14.62,14.63,14.58,14.59,700800.0,14.62,14.63,14.58,14.59,700800.0
2009-05-27 15:30:00,14.59,14.62,14.56,14.59,1347000.0,14.59,14.62,14.56,14.59,1347000.0
2009-05-28 09:30:00,14.93,14.97,14.87,14.89,1117600.0,14.93,14.97,14.87,14.89,1117600.0
2009-05-28 10:00:00,14.9,14.9,14.81,14.89,773700.0,14.9,14.9,14.81,14.89,773700.0
2009-05-28 10:30:00,14.9,15.05,14.88,15.02,1335900.0,14.9,15.05,14.88,15.02,1335900.0
2009-05-28 11:00:00,15.02,15.05,14.97,15.03,903200.0,15.02,15.05,14.97,15.03,903200.0
2009-05-28 11:30:00,15.03,15.05,14.99,15.0,774800.0,15.03,15.05,14.99,15.0,774800.0
2009-05-28 12:00:00,14.99,15.0,14.95,14.95,772200.0,14.99,15.0,14.95,14.95,772200.0
2009-05-28 12:30:00,14.96,15.0,14.94,14.96,759900.0,14.96,15.0,14.94,14.96,759900.0
2009-05-28 13:00:00,14.96,14.98,14.91,14.94,1410000.0,14.96,14.98,14.91,14.94,1410000.0
2009-05-28 13:30:00,14.95,14.95,14.9,14.91,334500.0,14.95,14.95,14.9,14.91,334500.0
2009-05-28 14:00:00,14.91,14.97,14.9,14.97,454300.0,14.91,14.97,14.9,14.97,454300.0
2009-05-28 14:30:00,14.97,14.98,14.92,14.95,520800.0,14.97,14.98,14.92,14.95,520800.0
2009-05-28 15:00:00,14.94,14.96,14.91,14.92,543800.0,14.94,14.96,14.91,14.92,543800.0
2009-05-28 15:30:00,14.92,14.94,14.91,14.93,635200.0,14.92,14.94,14.91,14.93,635200.0
2009-05-29 09:30:00,15.24,15.27,15.15,15.22,2487100.0,15.24,15.27,15.15,15.22,2487100.0
2009-05-29 10:00:00,15.23,15.31,15.16,15.31,1375000.0,15.23,15.31,15.16,15.31,1375000.0
2009-05-29 10:30:00,15.31,15.43,15.17,15.4,2777200.0,15.31,15.43,15.17,15.4,2777200.0
2009-05-29 11:00:00,15.41,15.41,15.32,15.33,1290300.0,15.41,15.41,15.32,15.33,1290300.0
2009-05-29 11:30:00,15.33,15.42,15.33,15.37,1659800.0,15.33,15.42,15.33,15.37,1659800.0
2009-05-29 12:00:00,15.36,15.37,15.29,15.33,1289000.0,15.36,15.37,15.29,15.33,1289000.0
2009-05-29 12:30:00,15.33,15.34,15.26,15.28,1024300.0,15.33,15.34,15.26,15.28,1024300.0
2009-05-29 13:00:00,15.28,15.44,15.27,15.42,2191900.0,15.28,15.44,15.27,15.42,2191900.0
2009-05-29 13:30:00,15.42,15.43,15.38,15.39,1418300.0,15.42,15.43,15.38,15.39,1418300.0
2009-05-29 14:00:00,15.39,15.44,15.38,15.42,793400.0,15.39,15.44,15.38,15.42,793400.0
2009-05-29 14:30:00,15.42,15.43,15.4,15.42,589700.0,15.42,15.43,15.4,15.42,589700.0
2009-05-29 15:00:00,15.42,15.48,15.41,15.47,1396800.0,15.42,15.48,15.41,15.47,1396800.0
2009-05-29 15:30:00,15.47,15.47,15.42,15.45,2017000.0,15.47,15.47,15.42,15.45,2017000.0
2009-06-01 09:30:00,15.59,15.65,15.5,15.54,1998800.0,15.59,15.65,15.5,15.54,1998800.0
2009-06-01 10:00:00,15.54,15.61,15.44,15.46,1454600.0,15.54,15.61,15.44,15.46,1454600.0
2009-06-01 10:30:00,15.45,15.47,15.35,15.35,1833500.0,15.45,15.47,15.35,15.35,1833500.0
2009-06-01 11:00:00,15.35,15.43,15.3,15.43,1278900.0,15.35,15.43,15.3,15.43,1278900.0
2009-06-01 11:30:00,15.42,15.48,15.38,15.46,743000.0,15.42,15.48,15.38,15.46,743000.0
2009-06-01 12:00:00,15.47,15.51,15.42,15.5,427800.0,15.47,15.51,15.42,15.5,427800.0
2009-06-01 12:30:00,15.5,15.51,15.41,15.43,429300.0,15.5,15.51,15.41,15.43,429300.0
2009-06-01 13:00:00,15.43,15.52,15.39,15.51,405500.0,15.43,15.52,15.39,15.51,405500.0
2009-06-01 13:30:00,15.52,15.52,15.47,15.49,232200.0,15.52,15.52,15.47,15.49,232200.0
2009-06-01 14:00:00,15.49,15.52,15.46,15.47,912200.0,15.49,15.52,15.46,15.47,912200.0
2009-06-01 14:30:00,15.48,15.48,15.38,15.38,453300.0,15.48,15.48,15.38,15.38,453300.0
2009-06-01 15:00:00,15.38,15.43,15.36,15.39,929600.0,15.38,15.43,15.36,15.39,929600.0
2009-06-01 15:30:00,15.38,15.41,15.36,15.37,1368600.0,15.38,15.41,15.36,15.37,1368600.0
2009-06-02 09:30:00,15.5,15.61,15.49,15.58,1123400.0,15.5,15.61,15.49,15.58,1123400.0
2009-06-02 10:00:00,15.59,15.63,15.49,15.62,1495700.0,15.59,15.63,15.49,15.62,1495700.0
2009-06-02 10:30:00,15.63,15.78,15.63,15.72,1352700.0,15.63,15.78,15.63,15.72,1352700.0
2009-06-02 11:00:00,15.72,15.73,15.5,15.55,1214300.0,15.72,15.73,15.5,15.55,1214300.0
2009-06-02 11:30:00,15.55,15.59,15.53,15.55,600100.0,15.55,15.59,15.53,15.55,600100.0
2009-06-02 12:00:00,15.56,15.58,15.5,15.56,493900.0,15.56,15.58,15.5,15.56,493900.0
2009-06-02 12:30:00,15.56,15.62,15.55,15.59,424300.0,15.56,15.62,15.55,15.59,424300.0
2009-06-02 13:00:00,15.58,15.72,15.57,15.7,1030100.0,15.58,15.72,15.57,15.7,1030100.0
2009-06-02 13:30:00,15.7,15.72,15.69,15.7,912600.0,15.7,15.72,15.69,15.7,912600.0
2009-06-02 14:00:00,15.7,15.72,15.67,15.71,476400.0,15.7,15.72,15.67,15.71,476400.0
2009-06-02 14:30:00,15.71,15.72,15.7,15.7,531000.0,15.71,15.72,15.7,15.7,531000.0
2009-06-02 15:00:00,15.71,15.73,15.7,15.73,613600.0,15.71,15.73,15.7,15.73,613600.0
2009-06-02 15:30:00,15.72,15.75,15.72,15.74,1207600.0,15.72,15.75,15.72,15.74,1207600.0
2009-06-03 09:30:00,15.58,15.62,15.55,15.55,1297000.0,15.58,15.62,15.55,15.55,1297000.0
2009-06-03 10:00:00,15.55,15.66,15.45,15.61,1341400.0,15.55,15.66,15.45,15.61,1341400.0
2009-06-03 10:30:00,15.61,15.62,15.51,15.59,779600.0,15.61,15.62,15.51,15.59,779600.0
2009-06-03 11:00:00,15.6,15.62,15.53,15.57,832200.0,15.6,15.62,15.53,15.57,832200.0
2009-06-03 11:30:00,15.57,15.57,15.4,15.41,935100.0,15.57,15.57,15.4,15.41,935100.0
2009-06-03 12:00:00,15.4,15.42,15.16,15.25,4260000.0,15.4,15.42,15.16,15.25,4260000.0
2009-06-03 12:30:00,15.25,15.26,15.02,15.07,4006500.0,15.25,15.26,15.02,15.07,4006500.0
2009-06-03 13:00:00,15.07,15.16,15.05,15.07,825000.0,15.07,15.16,15.05,15.07,825000.0
2009-06-03 13:30:00,15.08,15.15,15.05,15.06,432500.0,15.08,15.15,15.05,15.06,432500.0
2009-06-03 14:00:00,15.07,15.07,15.01,15.05,519600.0,15.07,15.07,15.01,15.05,519600.0
2009-06-03 14:30:00,15.04,15.07,15.02,15.06,755400.0,15.04,15.07,15.02,15.06,755400.0
2009-06-03 15:00:00,15.07,15.11,15.04,15.1,796300.0,15.07,15.11,15.04,15.1,796300.0
2009-06-03 15:30:00,15.11,15.14,15.08,15.14,1514000.0,15.11,15.14,15.08,15.14,1514000.0
2009-06-04 09:30:00,15.18,15.3,15.18,15.23,1419900.0,15.18,15.3,15.18,15.23,1419900.0
2009-06-04 10:00:00,15.23,15.35,15.19,15.35,654400.0,15.23,15.35,15.19,15.35,654400.0
2009-06-04 10:30:00,15.34,15.46,15.3,15.44,1173700.0,15.34,15.46,15.3,15.44,1173700.0
2009-06-04 11:00:00,15.44,15.47,15.4,15.43,778300.0,15.44,15.47,15.4,15.43,778300.0
2009-06-04 11:30:00,15.43,15.54,15.42,15.5,920500.0,15.43,15.54,15.42,15.5,920500.0
2009-06-04 12:00:00,15.49,15.54,15.44,15.53,776400.0,15.49,15.54,15.44,15.53,776400.0
2009-06-04 12:30:00,15.53,15.64,15.5,15.51,1530600.0,15.53,15.64,15.5,15.51,1530600.0
2009-06-04 13:00:00,15.53,15.66,15.5,15.62,724400.0,15.53,15.66,15.5,15.62,724400.0
2009-06-04 13:30:00,15.61,15.68,15.61,15.64,625200.0,15.61,15.68,15.61,15.64,625200.0
2009-06-04 14:00:00,15.64,15.71,15.63,15.65,771900.0,15.64,15.71,15.63,15.65,771900.0
2009-06-04 14:30:00,15.64,15.66,15.62,15.62,796500.0,15.64,15.66,15.62,15.62,796500.0
2009-06-04 15:00:00,15.63,15.64,15.6,15.63,793800.0,15.63,15.64,15.6,15.63,793800.0
2009-06-04 15:30:00,15.63,15.64,15.6,15.63,961200.0,15.63,15.64,15.6,15.63,961200.0
2009-06-05 09:30:00,15.0,15.1,14.93,15.08,3214800.0,15.0,15.1,14.93,15.08,3214800.0
2009-06-05 10:00:00,15.08,15.12,15.01,15.05,1348300.0,15.08,15.12,15.01,15.05,1348300.0
2009-06-05 10:30:00,15.05,15.17,15.03,15.16,1675000.0,15.05,15.17,15.03,15.16,1675000.0
2009-06-05 11:00:00,15.17,15.23,15.11,15.14,1938400.0,15.17,15.23,15.11,15.14,1938400.0
2009-06-05 11:30:00,15.15,15.18,15.07,15.16,710700.0,15.15,15.18,15.07,15.16,710700.0
2009-06-05 12:00:00,15.16,15.2,15.14,15.19,821100.0,15.16,15.2,15.14,15.19,821100.0
2009-06-05 12:30:00,15.18,15.31,15.18,15.27,506600.0,15.18,15.31,15.18,15.27,506600.0
2009-06-05 13:00:00,15.28,15.33,15.15,15.19,705600.0,15.28,15.33,15.15,15.19,705600.0
2009-06-05 13:30:00,15.19,15.19,15.11,15.14,529900.0,15.19,15.19,15.11,15.14,529900.0
2009-06-05 14:00:00,15.15,15.16,15.03,15.07,876200.0,15.15,15.16,15.03,15.07,876200.0
2009-06-05 14:30:00,15.06,15.11,15.04,15.08,800200.0,15.06,15.11,15.04,15.08,800200.0
2009-06-05 15:00:00,15.08,15.1,15.0,15.01,1009300.0,15.08,15.1,15.0,15.01,1009300.0
2009-06-05 15:30:00,15.01,15.05,14.99,15.02,1710300.0,15.01,15.05,14.99,15.02,1710300.0
2009-06-08 09:30:00,14.72,14.74,14.56,14.62,3246500.0,14.72,14.74,14.56,14.62,3246500.0
2009-06-08 10:00:00,14.62,14.65,14.51,14.63,2939000.0,14.62,14.65,14.51,14.63,2939000.0
2009-06-08 10:30:00,14.63,14.75,14.63,14.66,1609700.0,14.63,14.75,14.63,14.66,1609700.0
2009-06-08 11:00:00,14.66,14.72,14.64,14.64,1216500.0,14.66,14.72,14.64,14.64,1216500.0
2009-06-08 11:30:00,14.64,14.69,14.64,14.66,973000.0,14.64,14.69,14.64,14.66,973000.0
2009-06-08 12:00:00,14.66,14.71,14.61,14.69,647500.0,14.66,14.71,14.61,14.69,647500.0
2009-06-08 12:30:00,14.68,14.72,14.66,14.71,458600.0,14.68,14.72,14.66,14.71,458600.0
2009-06-08 13:00:00,14.71,14.76,14.65,14.75,841400.0,14.71,14.76,14.65,14.75,841400.0
2009-06-08 13:30:00,14.74,14.76,14.72,14.74,392400.0,14.74,14.76,14.72,14.74,392400.0
2009-06-08 14:00:00,14.74,14.74,14.68,14.7,274300.0,14.74,14.74,14.68,14.7,274300.0
2009-06-08 14:30:00,14.71,14.71,14.66,14.7,635300.0,14.71,14.71,14.66,14.7,635300.0
2009-06-08 15:00:00,14.7,14.76,14.69,14.74,470400.0,14.7,14.76,14.69,14.74,470400.0
2009-06-08 15:30:00,14.74,14.8,14.73,14.76,1707700.0,14.74,14.8,14.73,14.76,1707700.0
2009-06-09 09:30:00,15.03,15.07,14.91,14.91,1145900.0,15.03,15.07,14.91,14.91,1145900.0
2009-06-09 10:00:00,14.92,14.99,14.89,14.92,892800.0,14.92,14.99,14.89,14.92,892800.0
2009-06-09 10:30:00,14.91,14.98,14.91,14.95,531300.0,14.91,14.98,14.91,14.95,531300.0
2009-06-09 11:00:00,14.94,14.94,14.85,14.9,927200.0,14.94,14.94,14.85,14.9,927200.0
2009-06-09 11:30:00,14.89,14.94,14.88,14.92,461700.0,14.89,14.94,14.88,14.92,461700.0
2009-06-09 12:00:00,14.91,15.06,14.89,15.04,624100.0,14.91,15.06,14.89,15.04,624100.0
2009-06-09 12:30:00,15.03,15.04,14.95,14.99,539600.0,15.03,15.04,14.95,14.99,539600.0
2009-06-09 13:00:00,15.0,15.01,14.91,14.93,601500.0,15.0,15.01,14.91,14.93,601500.0
2009-06-09 13:30:00,14.93,14.95,14.91,14.94,264500.0,14.93,14.95,14.91,14.94,264500.0
2009-06-09 14:00:00,14.95,15.03,14.94,15.0,440500.0,14.95,15.03,14.94,15.0,440500.0
2009-06-09 14:30:00,15.0,15.05,14.99,15.01,650100.0,15.0,15.05,14.99,15.01,650100.0
2009-06-09 15:00:00,15.02,15.05,15.01,15.02,570800.0,15.02,15.05,15.01,15.02,570800.0
2009-06-09 15:30:00,15.02,15.06,15.01,15.04,1118100.0,15.02,15.06,15.01,15.04,1118100.0
2009-06-10 09:30:00,15.18,15.19,14.97,15.01,1598700.0,15.18,15.19,14.97,15.01,1598700.0
2009-06-10 10:00:00,15.0,15.01,14.87,14.95,1024200.0,15.0,15.01,14.87,14.95,1024200.0
2009-06-10 10:30:00,14.96,15.0,14.89,14.94,689500.0,14.96,15.0,14.89,14.94,689500.0
2009-06-10 11:00:00,14.93,14.95,14.81,14.94,817200.0,14.93,14.95,14.81,14.94,817200.0
2009-06-10 11:30:00,14.94,15.0,14.93,14.98,1074600.0,14.94,15.0,14.93,14.98,1074600.0
2009-06-10 12:00:00,14.99,15.06,14.97,15.01,715300.0,14.99,15.06,14.97,15.01,715300.0
2009-06-10 12:30:00,15.02,15.05,14.99,15.03,903900.0,15.02,15.05,14.99,15.03,903900.0
2009-06-10 13:00:00,15.03,15.05,14.93,14.94,436400.0,15.03,15.05,14.93,14.94,436400.0
2009-06-10 13:30:00,14.95,14.96,14.86,14.88,426400.0,14.95,14.96,14.86,14.88,426400.0
2009-06-10 14:00:00,14.88,14.94,14.85,14.92,347900.0,14.88,14.94,14.85,14.92,347900.0
2009-06-10 14:30:00,14.92,14.97,14.89,14.96,222800.0,14.92,14.97,14.89,14.96,222800.0
2009-06-10 15:00:00,14.97,14.97,14.93,14.94,499500.0,14.97,14.97,14.93,14.94,499500.0
2009-06-10 15:30:00,14.94,15.01,14.93,15.01,442300.0,14.94,15.01,14.93,15.01,442300.0
2009-06-11 09:30:00,14.86,14.94,14.84,14.9,562400.0,14.86,14.94,14.84,14.9,562400.0
2009-06-11 10:00:00,14.91,15.08,14.88,15.08,521900.0,14.91,15.08,14.88,15.08,521900.0
2009-06-11 10:30:00,15.08,15.17,15.06,15.11,1103700.0,15.08,15.17,15.06,15.11,1103700.0
2009-06-11 11:00:00,15.12,15.22,15.1,15.2,891500.0,15.12,15.22,15.1,15.2,891500.0
2009-06-11 11:30:00,15.2,15.29,15.19,15.24,571000.0,15.2,15.29,15.19,15.24,571000.0
2009-06-11 12:00:00,15.23,15.24,15.18,15.21,495200.0,15.23,15.24,15.18,15.21,495200.0
2009-06-11 12:30:00,15.22,15.28,15.19,15.25,357400.0,15.22,15.28,15.19,15.25,357400.0
2009-06-11 13:00:00,15.24,15.32,15.23,15.25,812500.0,15.24,15.32,15.23,15.25,812500.0
2009-06-11 13:30:00,15.25,15.27,15.21,15.21,356200.0,15.25,15.27,15.21,15.21,356200.0
2009-06-11 14:00:00,15.21,15.22,15.15,15.17,338800.0,15.21,15.22,15.15,15.17,338800.0
2009-06-11 14:30:00,15.17,15.19,15.15,15.19,443100.0,15.17,15.19,15.15,15.19,443100.0
2009-06-11 15:00:00,15.19,15.2,15.16,15.17,344400.0,15.19,15.2,15.16,15.17,344400.0
2009-06-11 15:30:00,15.18,15.18,15.11,15.13,736800.0,15.18,15.18,15.11,15.13,736800.0
2009-06-12 09:30:00,14.7,14.71,14.59,14.61,2461000.0,14.7,14.71,14.59,14.61,2461000.0
2009-06-12 10:00:00,14.6,14.73,14.58,14.72,725100.0,14.6,14.73,14.58,14.72,725100.0
2009-06-12 10:30:00,14.72,14.8,14.7,14.77,752200.0,14.72,14.8,14.7,14.77,752200.0
2009-06-12 11:00:00,14.76,14.81,14.73,14.81,332100.0,14.76,14.81,14.73,14.81,332100.0
2009-06-12 11:30:00,14.81,14.86,14.76,14.81,327000.0,14.81,14.86,14.76,14.81,327000.0
2009-06-12 12:00:00,14.81,14.81,14.75,14.75,149100.0,14.81,14.81,14.75,14.75,149100.0
2009-06-12 12:30:00,14.75,14.75,14.64,14.68,485600.0,14.75,14.75,14.64,14.68,485600.0
2009-06-12 13:00:00,14.68,14.71,14.66,14.67,341200.0,14.68,14.71,14.66,14.67,341200.0
2009-06-12 13:30:00,14.67,14.7,14.66,14.68,210900.0,14.67,14.7,14.66,14.68,210900.0
2009-06-12 14:00:00,14.67,14.75,14.64,14.65,351500.0,14.67,14.75,14.64,14.65,351500.0
2009-06-12 14:30:00,14.65,14.69,14.64,14.67,314800.0,14.65,14.69,14.64,14.67,314800.0
2009-06-12 15:00:00,14.67,14.72,14.64,14.64,271700.0,14.67,14.72,14.64,14.64,271700.0
2009-06-12 15:30:00,14.65,14.66,14.6,14.63,904600.0,14.65,14.66,14.6,14.63,904600.0
2009-06-15 09:30:00,14.19,14.21,14.03,14.1,3402900.0,14.19,14.21,14.03,14.1,3402900.0
2009-06-15 10:00:00,14.09,14.14,14.06,14.11,2030300.0,14.09,14.14,14.06,14.11,2030300.0
2009-06-15 10:30:00,14.11,14.12,14.06,14.07,880900.0,14.11,14.12,14.06,14.07,880900.0
2009-06-15 11:00:00,14.06,14.07,13.94,13.99,1857200.0,14.06,14.07,13.94,13.99,1857200.0
2009-06-15 11:30:00,13.98,14.0,13.96,13.98,685000.0,13.98,14.0,13.96,13.98,685000.0
2009-06-15 12:00:00,13.99,14.0,13.93,13.94,993700.0,13.99,14.0,13.93,13.94,993700.0
2009-06-15 12:30:00,13.94,13.98,13.9,13.92,1136000.0,13.94,13.98,13.9,13.92,1136000.0
2009-06-15 13:00:00,13.92,13.92,13.82,13.87,1365500.0,13.92,13.92,13.82,13.87,1365500.0
2009-06-15 13:30:00,13.88,13.92,13.85,13.88,1244300.0,13.88,13.92,13.85,13.88,1244300.0
2009-06-15 14:00:00,13.89,13.9,13.88,13.9,1215400.0,13.89,13.9,13.88,13.9,1215400.0
2009-06-15 14:30:00,13.9,13.9,13.86,13.86,1068600.0,13.9,13.9,13.86,13.86,1068600.0
2009-06-15 15:00:00,13.87,13.87,13.84,13.86,1329400.0,13.87,13.87,13.84,13.86,1329400.0
2009-06-15 15:30:00,13.86,13.9,13.85,13.86,2781200.0,13.86,13.9,13.85,13.86,2781200.0
2009-06-16 09:30:00,14.01,14.04,13.94,13.99,1248900.0,14.01,14.04,13.94,13.99,1248900.0
2009-06-16 10:00:00,13.99,14.01,13.97,14.0,864000.0,13.99,14.01,13.97,14.0,864000.0
2009-06-16 10:30:00,13.99,14.04,13.99,14.02,605200.0,13.99,14.04,13.99,14.02,605200.0
2009-06-16 11:00:00,14.02,14.08,14.0,14.0,353000.0,14.02,14.08,14.0,14.0,353000.0
2009-06-16 11:30:00,14.0,14.04,13.96,14.0,813900.0,14.0,14.04,13.96,14.0,813900.0
2009-06-16 12:00:00,13.99,14.04,13.97,14.01,298200.0,13.99,14.04,13.97,14.01,298200.0
2009-06-16 12:30:00,14.01,14.01,13.88,13.91,537400.0,14.01,14.01,13.88,13.91,537400.0
2009-06-16 13:00:00,13.91,13.96,13.89,13.91,812500.0,13.91,13.96,13.89,13.91,812500.0
2009-06-16 13:30:00,13.92,13.97,13.91,13.95,310600.0,13.92,13.97,13.91,13.95,310600.0
2009-06-16 14:00:00,13.95,13.98,13.91,13.92,556700.0,13.95,13.98,13.91,13.92,556700.0
2009-06-16 14:30:00,13.92,13.95,13.9,13.94,284700.0,13.92,13.95,13.9,13.94,284700.0
2009-06-16 15:00:00,13.95,14.01,13.93,13.98,1067000.0,13.95,14.01,13.93,13.98,1067000.0
2009-06-16 15:30:00,13.98,14.0,13.97,13.99,749700.0,13.98,14.0,13.97,13.99,749700.0
2009-06-17 09:30:00,13.94,13.96,13.85,13.87,954200.0,13.94,13.96,13.85,13.87,954200.0
2009-06-17 10:00:00,13.86,13.95,13.83,13.91,725900.0,13.86,13.95,13.83,13.91,725900.0
2009-06-17 10:30:00,13.91,13.97,13.85,13.95,864100.0,13.91,13.97,13.85,13.95,864100.0
2009-06-17 11:00:00,13.95,14.06,13.95,14.03,726300.0,13.95,14.06,13.95,14.03,726300.0
2009-06-17 11:30:00,14.04,14.04,13.9,13.97,545900.0,14.04,14.04,13.9,13.97,545900.0
2009-06-17 12:00:00,13.96,14.11,13.96,14.09,374900.0,13.96,14.11,13.96,14.09,374900.0
2009-06-17 12:30:00,14.08,14.14,14.07,14.11,499700.0,14.08,14.14,14.07,14.11,499700.0
2009-06-17 13:00:00,14.1,14.11,14.04,14.08,375200.0,14.1,14.11,14.04,14.08,375200.0
2009-06-17 13:30:00,14.08,14.11,14.06,14.09,218000.0,14.08,14.11,14.06,14.09,218000.0
2009-06-17 14:00:00,14.09,14.14,14.08,14.14,185800.0,14.09,14.14,14.08,14.14,185800.0
2009-06-17 14:30:00,14.13,14.15,14.1,14.12,755100.0,14.13,14.15,14.1,14.12,755100.0
2009-06-17 15:00:00,14.12,14.14,14.1,14.13,733000.0,14.12,14.14,14.1,14.13,733000.0
2009-06-17 15:30:00,14.13,14.14,14.09,14.12,536800.0,14.13,14.14,14.09,14.12,536800.0
2009-06-18 09:30:00,14.01,14.11,13.93,14.1,1049800.0,14.01,14.11,13.93,14.1,1049800.0
2009-06-18 10:00:00,14.1,14.11,14.04,14.05,573700.0,14.1,14.11,14.04,14.05,573700.0
2009-06-18 10:30:00,14.04,14.04,13.96,14.0,354200.0,14.04,14.04,13.96,14.0,354200.0
2009-06-18 11:00:00,14.0,14.05,14.0,14.03,121500.0,14.0,14.05,14.0,14.03,121500.0
2009-06-18 11:30:00,14.03,14.04,13.95,14.01,518300.0,14.03,14.04,13.95,14.01,518300.0
2009-06-18 12:00:00,14.01,14.03,13.94,13.98,627500.0,14.01,14.03,13.94,13.98,627500.0
2009-06-18 12:30:00,13.98,14.03,13.96,14.03,527900.0,13.98,14.03,13.96,14.03,527900.0
2009-06-18 13:00:00,14.04,14.04,13.98,14.02,741700.0,14.04,14.04,13.98,14.02,741700.0
2009-06-18 13:30:00,14.02,14.03,13.99,13.99,230200.0,14.02,14.03,13.99,13.99,230200.0
2009-06-18 14:00:00,13.99,14.02,13.94,14.01,474500.0,13.99,14.02,13.94,14.01,474500.0
2009-06-18 14:30:00,14.01,14.02,13.99,14.01,275100.0,14.01,14.02,13.99,14.01,275100.0
2009-06-18 15:00:00,14.02,14.03,13.99,14.01,1013200.0,14.02,14.03,13.99,14.01,1013200.0
2009-06-18 15:30:00,14.01,14.03,13.97,13.99,582600.0,14.01,14.03,13.97,13.99,582600.0
2009-06-19 09:30:00,14.07,14.13,14.06,14.06,943800.0,14.07,14.13,14.06,14.06,943800.0
2009-06-19 10:00:00,14.06,14.09,14.01,14.07,1090900.0,14.06,14.09,14.01,14.07,1090900.0
2009-06-19 10:30:00,14.06,14.09,14.04,14.05,647800.0,14.06,14.09,14.04,14.05,647800.0
2009-06-19 11:00:00,14.05,14.1,14.04,14.06,656400.0,14.05,14.1,14.04,14.06,656400.0
2009-06-19 11:30:00,14.06,14.17,14.05,14.16,704000.0,14.06,14.17,14.05,14.16,704000.0
2009-06-19 12:00:00,14.15,14.16,14.07,14.09,686200.0,14.15,14.16,14.07,14.09,686200.0
2009-06-19 12:30:00,14.08,14.08,13.95,13.96,972700.0,14.08,14.08,13.95,13.96,972700.0
2009-06-19 13:00:00,13.95,14.02,13.93,14.02,520600.0,13.95,14.02,13.93,14.02,520600.0
2009-06-19 13:30:00,14.01,14.02,13.97,13.97,191500.0,14.01,14.02,13.97,13.97,191500.0
2009-06-19 14:00:00,13.98,14.01,13.95,13.96,318600.0,13.98,14.01,13.95,13.96,318600.0
2009-06-19 14:30:00,13.97,13.99,13.96,13.99,222200.0,13.97,13.99,13.96,13.99,222200.0
2009-06-19 15:00:00,14.0,14.01,13.98,13.99,216600.0,14.0,14.01,13.98,13.99,216600.0
2009-06-19 15:30:00,13.99,14.01,13.98,14.01,776300.0,13.99,14.01,13.98,14.01,776300.0
2009-06-22 09:30:00,13.61,13.64,13.56,13.6,2389000.0,13.61,13.64,13.56,13.6,2389000.0
2009-06-22 10:00:00,13.6,13.68,13.58,13.65,1826100.0,13.6,13.68,13.58,13.65,1826100.0
2009-06-22 10:30:00,13.66,13.7,13.59,13.67,1373000.0,13.66,13.7,13.59,13.67,1373000.0
2009-06-22 11:00:00,13.67,13.67,13.6,13.62,882500.0,13.67,13.67,13.6,13.62,882500.0
2009-06-22 11:30:00,13.62,13.62,13.56,13.61,1339700.0,13.62,13.62,13.56,13.61,1339700.0
2009-06-22 12:00:00,13.62,13.64,13.6,13.63,1176200.0,13.62,13.64,13.6,13.63,1176200.0
2009-06-22 12:30:00,13.63,13.66,13.6,13.65,1134100.0,13.63,13.66,13.6,13.65,1134100.0
2009-06-22 13:00:00,13.65,13.65,13.48,13.54,1648700.0,13.65,13.65,13.48,13.54,1648700.0
2009-06-22 13:30:00,13.54,13.56,13.53,13.54,540900.0,13.54,13.56,13.53,13.54,540900.0
2009-06-22 14:00:00,13.55,13.57,13.53,13.53,416400.0,13.55,13.57,13.53,13.53,416400.0
2009-06-22 14:30:00,13.53,13.56,13.52,13.54,241500.0,13.53,13.56,13.52,13.54,241500.0
2009-06-22 15:00:00,13.55,13.58,13.53,13.55,941400.0,13.55,13.58,13.53,13.55,941400.0
2009-06-22 15:30:00,13.55,13.57,13.51,13.53,1383800.0,13.55,13.57,13.51,13.53,1383800.0
2009-06-23 09:30:00,13.64,13.66,13.6,13.64,565500.0,13.64,13.66,13.6,13.64,565500.0
2009-06-23 10:00:00,13.64,13.66,13.54,13.54,455200.0,13.64,13.66,13.54,13.54,455200.0
2009-06-23 10:30:00,13.54,13.55,13.43,13.52,770100.0,13.54,13.55,13.43,13.52,770100.0
2009-06-23 11:00:00,13.51,13.56,13.45,13.55,563400.0,13.51,13.56,13.45,13.55,563400.0
2009-06-23 11:30:00,13.55,13.59,13.54,13.54,1021100.0,13.55,13.59,13.54,13.54,1021100.0
2009-06-23 12:00:00,13.55,13.62,13.54,13.59,537900.0,13.55,13.62,13.54,13.59,537900.0
2009-06-23 12:30:00,13.6,13.67,13.58,13.66,511300.0,13.6,13.67,13.58,13.66,511300.0
2009-06-23 13:00:00,13.67,13.69,13.63,13.63,538300.0,13.67,13.69,13.63,13.63,538300.0
2009-06-23 13:30:00,13.63,13.65,13.63,13.63,351500.0,13.63,13.65,13.63,13.63,351500.0
2009-06-23 14:00:00,13.63,13.68,13.62,13.66,341100.0,13.63,13.68,13.62,13.66,341100.0
2009-06-23 14:30:00,13.65,13.66,13.62,13.66,246500.0,13.65,13.66,13.62,13.66,246500.0
2009-06-23 15:00:00,13.66,13.66,13.62,13.63,652200.0,13.66,13.66,13.62,13.63,652200.0
2009-06-23 15:30:00,13.63,13.67,13.61,13.62,988500.0,13.63,13.67,13.61,13.62,988500.0
2009-06-24 09:30:00,13.82,13.85,13.78,13.82,953700.0,13.82,13.85,13.78,13.82,953700.0
2009-06-24 10:00:00,13.81,13.85,13.75,13.81,480100.0,13.81,13.85,13.75,13.81,480100.0
2009-06-24 10:30:00,13.81,13.9,13.8,13.86,460400.0,13.81,13.9,13.8,13.86,460400.0
2009-06-24 11:00:00,13.86,13.86,13.81,13.82,379700.0,13.86,13.86,13.81,13.82,379700.0
2009-06-24 11:30:00,13.82,13.84,13.8,13.81,183300.0,13.82,13.84,13.8,13.81,183300.0
2009-06-24 12:00:00,13.81,13.84,13.72,13.76,526700.0,13.81,13.84,13.72,13.76,526700.0
2009-06-24 12:30:00,13.76,13.77,13.6,13.68,773800.0,13.76,13.77,13.6,13.68,773800.0
2009-06-24 13:00:00,13.68,13.72,13.66,13.7,411400.0,13.68,13.72,13.66,13.7,411400.0
2009-06-24 13:30:00,13.7,13.73,13.69,13.71,178600.0,13.7,13.73,13.69,13.71,178600.0
2009-06-24 14:00:00,13.72,13.73,13.62,13.65,468500.0,13.72,13.73,13.62,13.65,468500.0
2009-06-24 14:30:00,13.67,13.68,13.59,13.62,737500.0,13.67,13.68,13.59,13.62,737500.0
2009-06-24 15:00:00,13.61,13.67,13.59,13.67,623100.0,13.61,13.67,13.59,13.67,623100.0
2009-06-24 15:30:00,13.66,13.7,13.65,13.67,726200.0,13.66,13.7,13.65,13.67,726200.0
2009-06-25 09:30:00,13.8,13.8,13.74,13.77,713000.0,13.8,13.8,13.74,13.77,713000.0
2009-06-25 10:00:00,13.77,13.86,13.76,13.81,519500.0,13.77,13.86,13.76,13.81,519500.0
2009-06-25 10:30:00,13.81,13.81,13.73,13.78,443400.0,13.81,13.81,13.73,13.78,443400.0
2009-06-25 11:00:00,13.77,13.8,13.75,13.79,173100.0,13.77,13.8,13.75,13.79,173100.0
2009-06-25 11:30:00,13.8,13.82,13.77,13.81,298400.0,13.8,13.82,13.77,13.81,298400.0
2009-06-25 12:00:00,13.81,13.82,13.75,13.76,318000.0,13.81,13.82,13.75,13.76,318000.0
2009-06-25 12:30:00,13.76,13.77,13.74,13.77,792500.0,13.76,13.77,13.74,13.77,792500.0
2009-06-25 13:00:00,13.77,13.82,13.75,13.81,364500.0,13.77,13.82,13.75,13.81,364500.0
2009-06-25 13:30:00,13.81,13.82,13.79,13.81,201900.0,13.81,13.82,13.79,13.81,201900.0
2009-06-25 14:00:00,13.81,13.81,13.76,13.77,251400.0,13.81,13.81,13.76,13.77,251400.0
2009-06-25 14:30:00,13.78,13.8,13.77,13.8,177000.0,13.78,13.8,13.77,13.8,177000.0
2009-06-25 15:00:00,13.8,13.81,13.78,13.81,189700.0,13.8,13.81,13.78,13.81,189700.0
2009-06-25 15:30:00,13.81,13.83,13.8,13.82,856900.0,13.81,13.83,13.8,13.82,856900.0
2009-06-26 09:30:00,14.03,14.04,13.93,13.96,1275700.0,14.03,14.04,13.93,13.96,1275700.0
2009-06-26 10:00:00,13.96,13.99,13.93,13.96,425600.0,13.96,13.99,13.93,13.96,425600.0
2009-06-26 10:30:00,13.96,14.01,13.89,13.94,633900.0,13.96,14.01,13.89,13.94,633900.0
2009-06-26 11:00:00,13.94,13.94,13.89,13.94,344500.0,13.94,13.94,13.89,13.94,344500.0
2009-06-26 11:30:00,13.93,13.94,13.86,13.88,545400.0,13.93,13.94,13.86,13.88,545400.0
2009-06-26 12:00:00,13.88,13.93,13.88,13.93,338200.0,13.88,13.93,13.88,13.93,338200.0
2009-06-26 12:30:00,13.94,13.96,13.9,13.93,592900.0,13.94,13.96,13.9,13.93,592900.0
2009-06-26 13:00:00,13.93,13.95,13.91,13.92,416000.0,13.93,13.95,13.91,13.92,416000.0
2009-06-26 13:30:00,13.91,13.92,13.88,13.9,181600.0,13.91,13.92,13.88,13.9,181600.0
2009-06-26 14:00:00,13.9,13.94,13.87,13.91,407900.0,13.9,13.94,13.87,13.91,407900.0
2009-06-26 14:30:00,13.91,13.92,13.89,13.9,197400.0,13.91,13.92,13.89,13.9,197400.0
2009-06-26 15:00:00,13.9,13.91,13.9,13.91,165000.0,13.9,13.91,13.9,13.91,165000.0
2009-06-26 15:30:00,13.91,13.91,13.88,13.9,651800.0,13.91,13.91,13.88,13.9,651800.0
2009-06-29 09:30:00,13.77,13.79,13.66,13.67,1736200.0,13.77,13.79,13.66,13.67,1736200.0
2009-06-29 10:00:00,13.67,13.77,13.66,13.77,679100.0,13.67,13.77,13.66,13.77,679100.0
2009-06-29 10:30:00,13.77,13.77,13.71,13.73,515700.0,13.77,13.77,13.71,13.73,515700.0
2009-06-29 11:00:00,13.73,13.75,13.69,13.7,439600.0,13.73,13.75,13.69,13.7,439600.0
2009-06-29 11:30:00,13.7,13.7,13.65,13.68,525100.0,13.7,13.7,13.65,13.68,525100.0
2009-06-29 12:00:00,13.67,13.75,13.66,13.75,670900.0,13.67,13.75,13.66,13.75,670900.0
2009-06-29 12:30:00,13.75,13.77,13.71,13.71,229000.0,13.75,13.77,13.71,13.71,229000.0
2009-06-29 13:00:00,13.71,13.78,13.71,13.76,231300.0,13.71,13.78,13.71,13.76,231300.0
2009-06-29 13:30:00,13.76,13.76,13.73,13.74,255200.0,13.76,13.76,13.73,13.74,255200.0
2009-06-29 14:00:00,13.74,13.74,13.67,13.71,286900.0,13.74,13.74,13.67,13.71,286900.0
2009-06-29 14:30:00,13.71,13.72,13.68,13.69,721700.0,13.71,13.72,13.68,13.69,721700.0
2009-06-29 15:00:00,13.7,13.7,13.69,13.69,206500.0,13.7,13.7,13.69,13.69,206500.0
2009-06-29 15:30:00,13.69,13.7,13.65,13.66,642700.0,13.69,13.7,13.65,13.66,642700.0
2009-06-30 09:30:00,13.75,13.78,13.73,13.74,695700.0,13.75,13.78,13.73,13.74,695700.0
2009-06-30 10:00:00,13.74,13.77,13.46,13.52,1469800.0,13.74,13.77,13.46,13.52,1469800.0
2009-06-30 10:30:00,13.52,13.53,13.27,13.38,2082600.0,13.52,13.53,13.27,13.38,2082600.0
2009-06-30 11:00:00,13.37,13.4,13.31,13.36,656500.0,13.37,13.4,13.31,13.36,656500.0
2009-06-30 11:30:00,13.36,13.39,13.34,13.39,264100.0,13.36,13.39,13.34,13.39,264100.0
2009-06-30 12:00:00,13.39,13.42,13.38,13.4,349900.0,13.39,13.42,13.38,13.4,349900.0
2009-06-30 12:30:00,13.41,13.44,13.38,13.44,270900.0,13.41,13.44,13.38,13.44,270900.0
2009-06-30 13:00:00,13.44,13.44,13.39,13.39,254600.0,13.44,13.44,13.39,13.39,254600.0
2009-06-30 13:30:00,13.38,13.41,13.38,13.4,269600.0,13.38,13.41,13.38,13.4,269600.0
2009-06-30 14:00:00,13.39,13.4,13.36,13.39,823200.0,13.39,13.4,13.36,13.39,823200.0
2009-06-30 14:30:00,13.39,13.4,13.38,13.4,341300.0,13.39,13.4,13.38,13.4,341300.0
2009-06-30 15:00:00,13.4,13.42,13.39,13.4,280500.0,13.4,13.42,13.39,13.4,280500.0
2009-06-30 15:30:00,13.4,13.41,13.37,13.39,675500.0,13.4,13.41,13.37,13.39,675500.0
2009-07-01 09:30:00,13.58,13.6,13.54,13.6,797700.0,13.58,13.6,13.54,13.6,797700.0
2009-07-01 10:00:00,13.59,13.63,13.56,13.62,709500.0,13.59,13.63,13.56,13.62,709500.0
2009-07-01 10:30:00,13.62,13.63,13.51,13.54,627600.0,13.62,13.63,13.51,13.54,627600.0
2009-07-01 11:00:00,13.54,13.59,13.53,13.53,363800.0,13.54,13.59,13.53,13.53,363800.0
2009-07-01 11:30:00,13.53,13.59,13.48,13.58,915900.0,13.53,13.59,13.48,13.58,915900.0
2009-07-01 12:00:00,13.58,13.65,13.57,13.62,714900.0,13.58,13.65,13.57,13.62,714900.0
2009-07-01 12:30:00,13.61,13.63,13.57,13.58,373500.0,13.61,13.63,13.57,13.58,373500.0
2009-07-01 13:00:00,13.58,13.61,13.52,13.53,430700.0,13.58,13.61,13.52,13.53,430700.0
2009-07-01 13:30:00,13.53,13.56,13.52,13.56,342300.0,13.53,13.56,13.52,13.56,342300.0
2009-07-01 14:00:00,13.56,13.56,13.54,13.55,157900.0,13.56,13.56,13.54,13.55,157900.0
2009-07-01 14:30:00,13.55,13.57,13.55,13.55,246400.0,13.55,13.57,13.55,13.55,246400.0
2009-07-01 15:00:00,13.56,13.56,13.55,13.56,109200.0,13.56,13.56,13.55,13.56,109200.0
2009-07-01 15:30:00,13.56,13.58,13.54,13.56,407200.0,13.56,13.58,13.54,13.56,407200.0
2009-07-02 09:30:00,13.22,13.23,13.15,13.18,1326000.0,13.22,13.23,13.15,13.18,1326000.0
2009-07-02 10:00:00,13.18,13.19,13.16,13.16,564800.0,13.18,13.19,13.16,13.16,564800.0
2009-07-02 10:30:00,13.16,13.21,13.15,13.2,650200.0,13.16,13.21,13.15,13.2,650200.0
2009-07-02 11:00:00,13.2,13.23,13.19,13.2,693300.0,13.2,13.23,13.19,13.2,693300.0
2009-07-02 11:30:00,13.2,13.21,13.16,13.2,495700.0,13.2,13.21,13.16,13.2,495700.0
2009-07-02 12:00:00,13.2,13.22,13.18,13.2,443200.0,13.2,13.22,13.18,13.2,443200.0
2009-07-02 12:30:00,13.2,13.21,13.17,13.19,283200.0,13.2,13.21,13.17,13.19,283200.0
2009-07-02 13:00:00,13.19,13.22,13.18,13.2,595500.0,13.19,13.22,13.18,13.2,595500.0
2009-07-02 13:30:00,13.2,13.21,13.18,13.18,435600.0,13.2,13.21,13.18,13.18,435600.0
2009-07-02 14:00:00,13.19,13.2,13.17,13.18,397900.0,13.19,13.2,13.17,13.18,397900.0
2009-07-02 14:30:00,13.18,13.2,13.15,13.17,311500.0,13.18,13.2,13.15,13.17,311500.0
2009-07-02 15:00:00,13.16,13.17,13.14,13.15,425400.0,13.16,13.17,13.14,13.15,425400.0
2009-07-02 15:30:00,13.14,13.16,13.14,13.15,982300.0,13.14,13.16,13.14,13.15,982300.0
2009-07-06 09:30:00,12.85,13.01,12.81,13.0,1800400.0,12.85,13.01,12.81,13.0,1800400.0
2009-07-06 10:00:00,13.01,13.04,12.97,13.01,715400.0,13.01,13.04,12.97,13.01,715400.0
2009-07-06 10:30:00,13.01,13.07,13.01,13.01,907900.0,13.01,13.07,13.01,13.01,907900.0
2009-07-06 11:00:00,13.02,13.07,12.99,13.04,596700.0,13.02,13.07,12.99,13.04,596700.0
2009-07-06 11:30:00,13.04,13.08,13.03,13.06,292100.0,13.04,13.08,13.03,13.06,292100.0
2009-07-06 12:00:00,13.06,13.09,13.04,13.04,239000.0,13.06,13.09,13.04,13.04,239000.0
2009-07-06 12:30:00,13.05,13.07,13.03,13.07,148400.0,13.05,13.07,13.03,13.07,148400.0
2009-07-06 13:00:00,13.06,13.08,13.02,13.04,194500.0,13.06,13.08,13.02,13.04,194500.0
2009-07-06 13:30:00,13.05,13.05,13.03,13.04,110100.0,13.05,13.05,13.03,13.04,110100.0
2009-07-06 14:00:00,13.05,13.05,13.02,13.04,138300.0,13.05,13.05,13.02,13.04,138300.0
2009-07-06 14:30:00,13.05,13.06,13.02,13.02,142500.0,13.05,13.06,13.02,13.02,142500.0
2009-07-06 15:00:00,13.02,13.05,13.02,13.03,354300.0,13.02,13.05,13.02,13.03,354300.0
2009-07-06 15:30:00,13.04,13.09,12.98,13.08,878200.0,13.04,13.09,12.98,13.08,878200.0
2009-07-07 09:30:00,12.98,13.03,12.95,12.98,1017900.0,12.98,13.03,12.95,12.98,1017900.0
2009-07-07 10:00:00,12.97,13.01,12.95,12.97,323500.0,12.97,13.01,12.95,12.97,323500.0
2009-07-07 10:30:00,12.96,13.0,12.94,12.99,487100.0,12.96,13.0,12.94,12.99,487100.0
2009-07-07 11:00:00,12.99,12.99,12.92,12.94,441200.0,12.99,12.99,12.92,12.94,441200.0
2009-07-07 11:30:00,12.93,12.96,12.9,12.95,511200.0,12.93,12.96,12.9,12.95,511200.0
2009-07-07 12:00:00,12.95,12.97,12.94,12.95,152000.0,12.95,12.97,12.94,12.95,152000.0
2009-07-07 12:30:00,12.96,12.97,12.9,12.96,153500.0,12.96,12.97,12.9,12.96,153500.0
2009-07-07 13:00:00,12.96,13.04,12.93,13.0,447200.0,12.96,13.04,12.93,13.0,447200.0
2009-07-07 13:30:00,12.99,13.02,12.96,12.99,704400.0,12.99,13.02,12.96,12.99,704400.0
2009-07-07 14:00:00,12.99,13.01,12.96,12.99,452000.0,12.99,13.01,12.96,12.99,452000.0
2009-07-07 14:30:00,12.99,13.0,12.96,12.96,212000.0,12.99,13.0,12.96,12.96,212000.0
2009-07-07 15:00:00,12.97,12.97,12.9,12.93,691000.0,12.97,12.97,12.9,12.93,691000.0
2009-07-07 15:30:00,12.93,12.93,12.88,12.89,1262100.0,12.93,12.93,12.88,12.89,1262100.0
2009-07-08 09:30:00,12.74,12.77,12.71,12.75,936100.0,12.74,12.77,12.71,12.75,936100.0
2009-07-08 10:00:00,12.74,12.78,12.73,12.75,720200.0,12.74,12.78,12.73,12.75,720200.0
2009-07-08 10:30:00,12.75,12.75,12.71,12.72,783800.0,12.75,12.75,12.71,12.72,783800.0
2009-07-08 11:00:00,12.72,12.74,12.61,12.65,1466400.0,12.72,12.74,12.61,12.65,1466400.0
2009-07-08 11:30:00,12.65,12.67,12.59,12.6,1001800.0,12.65,12.67,12.59,12.6,1001800.0
2009-07-08 12:00:00,12.59,12.65,12.55,12.56,746900.0,12.59,12.65,12.55,12.56,746900.0
2009-07-08 12:30:00,12.57,12.64,12.56,12.6,482200.0,12.57,12.64,12.56,12.6,482200.0
2009-07-08 13:00:00,12.6,12.68,12.6,12.67,706000.0,12.6,12.68,12.6,12.67,706000.0
2009-07-08 13:30:00,12.66,12.68,12.63,12.67,403800.0,12.66,12.68,12.63,12.67,403800.0
2009-07-08 14:00:00,12.67,12.67,12.6,12.62,291500.0,12.67,12.67,12.6,12.62,291500.0
2009-07-08 14:30:00,12.62,12.63,12.6,12.62,259600.0,12.62,12.63,12.6,12.62,259600.0
2009-07-08 15:00:00,12.62,12.65,12.62,12.64,305000.0,12.62,12.65,12.62,12.64,305000.0
2009-07-08 15:30:00,12.64,12.69,12.63,12.69,708600.0,12.64,12.69,12.63,12.69,708600.0
2009-07-09 09:30:00,12.62,12.66,12.58,12.63,693300.0,12.62,12.66,12.58,12.63,693300.0
2009-07-09 10:00:00,12.63,12.68,12.61,12.63,535400.0,12.63,12.68,12.61,12.63,535400.0
2009-07-09 10:30:00,12.63,12.67,12.6,12.65,234900.0,12.63,12.67,12.6,12.65,234900.0
2009-07-09 11:00:00,12.64,12.65,12.6,12.64,400800.0,12.64,12.65,12.6,12.64,400800.0
2009-07-09 11:30:00,12.64,12.76,12.62,12.7,710800.0,12.64,12.76,12.62,12.7,710800.0
2009-07-09 12:00:00,12.69,12.77,12.68,12.75,519100.0,12.69,12.77,12.68,12.75,519100.0
2009-07-09 12:30:00,12.75,12.78,12.72,12.77,200700.0,12.75,12.78,12.72,12.77,200700.0
2009-07-09 13:00:00,12.78,12.85,12.73,12.76,268600.0,12.78,12.85,12.73,12.76,268600.0
2009-07-09 13:30:00,12.76,12.77,12.7,12.73,274300.0,12.76,12.77,12.7,12.73,274300.0
2009-07-09 14:00:00,12.73,12.77,12.73,12.75,128400.0,12.73,12.77,12.73,12.75,128400.0
2009-07-09 14:30:00,12.75,12.76,12.69,12.69,206600.0,12.75,12.76,12.69,12.69,206600.0
2009-07-09 15:00:00,12.7,12.73,12.66,12.67,375200.0,12.7,12.73,12.66,12.67,375200.0
2009-07-09 15:30:00,12.67,12.68,12.62,12.67,883500.0,12.67,12.68,12.62,12.67,883500.0
2009-07-10 09:30:00,12.42,12.48,12.38,12.42,1820200.0,12.42,12.48,12.38,12.42,1820200.0
2009-07-10 10:00:00,12.42,12.47,12.41,12.44,632500.0,12.42,12.47,12.41,12.44,632500.0
2009-07-10 10:30:00,12.44,12.44,12.4,12.43,806300.0,12.44,12.44,12.4,12.43,806300.0
2009-07-10 11:00:00,12.43,12.43,12.34,12.35,874600.0,12.43,12.43,12.34,12.35,874600.0
2009-07-10 11:30:00,12.35,12.44,12.34,12.44,483500.0,12.35,12.44,12.34,12.44,483500.0
2009-07-10 12:00:00,12.44,12.46,12.41,12.42,415400.0,12.44,12.46,12.41,12.42,415400.0
2009-07-10 12:30:00,12.42,12.46,12.41,12.45,192600.0,12.42,12.46,12.41,12.45,192600.0
2009-07-10 13:00:00,12.45,12.5,12.45,12.46,610800.0,12.45,12.5,12.45,12.46,610800.0
2009-07-10 13:30:00,12.46,12.49,12.46,12.49,191400.0,12.46,12.49,12.46,12.49,191400.0
2009-07-10 14:00:00,12.49,12.49,12.44,12.45,267700.0,12.49,12.49,12.44,12.45,267700.0
2009-07-10 14:30:00,12.44,12.46,12.43,12.45,109600.0,12.44,12.46,12.43,12.45,109600.0
2009-07-10 15:00:00,12.45,12.48,12.44,12.48,640800.0,12.45,12.48,12.44,12.48,640800.0
2009-07-10 15:30:00,12.48,12.5,12.46,12.49,743100.0,12.48,12.5,12.46,12.49,743100.0
2009-07-13 09:30:00,12.35,12.4,12.29,12.3,1881400.0,12.35,12.4,12.29,12.3,1881400.0
2009-07-13 10:00:00,12.29,12.37,12.27,12.32,1528200.0,12.29,12.37,12.27,12.32,1528200.0
2009-07-13 10:30:00,12.32,12.36,12.31,12.36,513200.0,12.32,12.36,12.31,12.36,513200.0
2009-07-13 11:00:00,12.36,12.37,12.32,12.37,395700.0,12.36,12.37,12.32,12.37,395700.0
2009-07-13 11:30:00,12.37,12.5,12.36,12.48,975100.0,12.37,12.5,12.36,12.48,975100.0
2009-07-13 12:00:00,12.48,12.56,12.48,12.54,477400.0,12.48,12.56,12.48,12.54,477400.0
2009-07-13 12:30:00,12.55,12.62,12.52,12.6,606900.0,12.55,12.62,12.52,12.6,606900.0
2009-07-13 13:00:00,12.6,12.64,12.56,12.61,629000.0,12.6,12.64,12.56,12.61,629000.0
2009-07-13 13:30:00,12.6,12.63,12.55,12.59,337900.0,12.6,12.63,12.55,12.59,337900.0
2009-07-13 14:00:00,12.59,12.62,12.57,12.61,190800.0,12.59,12.62,12.57,12.61,190800.0
2009-07-13 14:30:00,12.62,12.62,12.57,12.58,163300.0,12.62,12.62,12.57,12.58,163300.0
2009-07-13 15:00:00,12.59,12.65,12.58,12.62,448300.0,12.59,12.65,12.58,12.62,448300.0
2009-07-13 15:30:00,12.62,12.66,12.61,12.65,967400.0,12.62,12.66,12.61,12.65,967400.0
2009-07-14 09:30:00,12.73,12.8,12.71,12.76,1246300.0,12.73,12.8,12.71,12.76,1246300.0
2009-07-14 10:00:00,12.76,12.81,12.74,12.77,775700.0,12.76,12.81,12.74,12.77,775700.0
2009-07-14 10:30:00,12.76,12.76,12.68,12.73,422000.0,12.76,12.76,12.68,12.73,422000.0
2009-07-14 11:00:00,12.73,12.79,12.72,12.79,639300.0,12.73,12.79,12.72,12.79,639300.0
2009-07-14 11:30:00,12.79,12.8,12.73,12.74,502400.0,12.79,12.8,12.73,12.74,502400.0
2009-07-14 12:00:00,12.73,12.77,12.7,12.71,1055000.0,12.73,12.77,12.7,12.71,1055000.0
2009-07-14 12:30:00,12.7,12.74,12.69,12.73,266500.0,12.7,12.74,12.69,12.73,266500.0
2009-07-14 13:00:00,12.74,12.75,12.67,12.68,702400.0,12.74,12.75,12.67,12.68,702400.0
2009-07-14 13:30:00,12.68,12.71,12.68,12.7,412400.0,12.68,12.71,12.68,12.7,412400.0
2009-07-14 14:00:00,12.7,12.72,12.67,12.71,374200.0,12.7,12.72,12.67,12.71,374200.0
2009-07-14 14:30:00,12.7,12.71,12.69,12.7,172700.0,12.7,12.71,12.69,12.7,172700.0
2009-07-14 15:00:00,12.71,12.73,12.7,12.72,607600.0,12.71,12.73,12.7,12.72,607600.0
2009-07-14 15:30:00,12.72,12.73,12.71,12.72,984200.0,12.72,12.73,12.71,12.72,984200.0
2009-07-15 09:30:00,13.07,13.1,13.04,13.05,1171600.0,13.07,13.1,13.04,13.05,1171600.0
2009-07-15 10:00:00,13.04,13.08,13.02,13.07,532000.0,13.04,13.08,13.02,13.07,532000.0
2009-07-15 10:30:00,13.08,13.1,13.0,13.02,684000.0,13.08,13.1,13.0,13.02,684000.0
2009-07-15 11:00:00,13.02,13.05,13.01,13.02,365000.0,13.02,13.05,13.01,13.02,365000.0
2009-07-15 11:30:00,13.03,13.08,13.02,13.06,995300.0,13.03,13.08,13.02,13.06,995300.0
2009-07-15 12:00:00,13.06,13.06,13.02,13.05,358200.0,13.06,13.06,13.02,13.05,358200.0
2009-07-15 12:30:00,13.05,13.08,13.0,13.02,362300.0,13.05,13.08,13.0,13.02,362300.0
2009-07-15 13:00:00,13.02,13.04,13.01,13.03,962100.0,13.02,13.04,13.01,13.03,962100.0
2009-07-15 13:30:00,13.03,13.07,13.02,13.06,519900.0,13.03,13.07,13.02,13.06,519900.0
2009-07-15 14:00:00,13.06,13.07,13.03,13.05,297100.0,13.06,13.07,13.03,13.05,297100.0
2009-07-15 14:30:00,13.04,13.09,13.04,13.08,334600.0,13.04,13.09,13.04,13.08,334600.0
2009-07-15 15:00:00,13.09,13.11,13.07,13.08,504400.0,13.09,13.11,13.07,13.08,504400.0
2009-07-15 15:30:00,13.07,13.09,13.06,13.07,884100.0,13.07,13.09,13.06,13.07,884100.0
2009-07-16 09:30:00,13.01,13.11,13.01,13.09,622600.0,13.01,13.11,13.01,13.09,622600.0
2009-07-16 10:00:00,13.08,13.09,13.0,13.08,558800.0,13.08,13.09,13.0,13.08,558800.0
2009-07-16 10:30:00,13.07,13.11,13.07,13.1,293700.0,13.07,13.11,13.07,13.1,293700.0
2009-07-16 11:00:00,13.1,13.14,13.08,13.1,429100.0,13.1,13.14,13.08,13.1,429100.0
2009-07-16 11:30:00,13.11,13.11,13.08,13.1,272800.0,13.11,13.11,13.08,13.1,272800.0
2009-07-16 12:00:00,13.1,13.12,13.07,13.11,511800.0,13.1,13.12,13.07,13.11,511800.0
2009-07-16 12:30:00,13.1,13.12,13.06,13.07,433100.0,13.1,13.12,13.06,13.07,433100.0
2009-07-16 13:00:00,13.07,13.09,13.04,13.05,369200.0,13.07,13.09,13.04,13.05,369200.0
2009-07-16 13:30:00,13.05,13.05,13.03,13.04,291900.0,13.05,13.05,13.03,13.04,291900.0
2009-07-16 14:00:00,13.04,13.08,13.03,13.08,278700.0,13.04,13.08,13.03,13.08,278700.0
2009-07-16 14:30:00,13.08,13.1,13.07,13.09,246100.0,13.08,13.1,13.07,13.09,246100.0
2009-07-16 15:00:00,13.08,13.1,13.07,13.1,168000.0,13.08,13.1,13.07,13.1,168000.0
2009-07-16 15:30:00,13.1,13.13,13.09,13.11,968400.0,13.1,13.13,13.09,13.11,968400.0
2009-07-17 09:30:00,13.2,13.29,13.18,13.2,997800.0,13.2,13.29,13.18,13.2,997800.0
2009-07-17 10:00:00,13.2,13.26,13.19,13.26,281600.0,13.2,13.26,13.19,13.26,281600.0
2009-07-17 10:30:00,13.25,13.26,13.19,13.19,448400.0,13.25,13.26,13.19,13.19,448400.0
2009-07-17 11:00:00,13.2,13.22,13.19,13.21,414500.0,13.2,13.22,13.19,13.21,414500.0
2009-07-17 11:30:00,13.21,13.24,13.21,13.24,230500.0,13.21,13.24,13.21,13.24,230500.0
2009-07-17 12:00:00,13.24,13.26,13.22,13.23,263100.0,13.24,13.26,13.22,13.23,263100.0
2009-07-17 12:30:00,13.22,13.26,13.2,13.24,243900.0,13.22,13.26,13.2,13.24,243900.0
2009-07-17 13:00:00,13.25,13.25,13.2,13.2,214100.0,13.25,13.25,13.2,13.2,214100.0
2009-07-17 13:30:00,13.2,13.21,13.2,13.21,137900.0,13.2,13.21,13.2,13.21,137900.0
2009-07-17 14:00:00,13.2,13.21,13.19,13.2,149600.0,13.2,13.21,13.19,13.2,149600.0
2009-07-17 14:30:00,13.2,13.22,13.19,13.21,130100.0,13.2,13.22,13.19,13.21,130100.0
2009-07-17 15:00:00,13.21,13.22,13.19,13.2,126300.0,13.21,13.22,13.19,13.2,126300.0
2009-07-17 15:30:00,13.2,13.2,13.17,13.18,646200.0,13.2,13.2,13.17,13.18,646200.0
2009-07-20 09:30:00,13.5,13.53,13.47,13.5,1412100.0,13.5,13.53,13.47,13.5,1412100.0
2009-07-20 10:00:00,13.5,13.53,13.43,13.44,953700.0,13.5,13.53,13.43,13.44,953700.0
2009-07-20 10:30:00,13.45,13.45,13.39,13.41,938100.0,13.45,13.45,13.39,13.41,938100.0
2009-07-20 11:00:00,13.41,13.45,13.4,13.45,575000.0,13.41,13.45,13.4,13.45,575000.0
2009-07-20 11:30:00,13.45,13.48,13.42,13.44,339500.0,13.45,13.48,13.42,13.44,339500.0
2009-07-20 12:00:00,13.44,13.48,13.44,13.48,308600.0,13.44,13.48,13.44,13.48,308600.0
2009-07-20 12:30:00,13.47,13.51,13.47,13.48,395500.0,13.47,13.51,13.47,13.48,395500.0
2009-07-20 13:00:00,13.48,13.5,13.41,13.43,538300.0,13.48,13.5,13.41,13.43,538300.0
2009-07-20 13:30:00,13.42,13.45,13.42,13.45,124000.0,13.42,13.45,13.42,13.45,124000.0
2009-07-20 14:00:00,13.45,13.48,13.43,13.45,286200.0,13.45,13.48,13.43,13.45,286200.0
2009-07-20 14:30:00,13.45,13.45,13.44,13.44,118700.0,13.45,13.45,13.44,13.44,118700.0
2009-07-20 15:00:00,13.45,13.46,13.44,13.46,163300.0,13.45,13.46,13.44,13.46,163300.0
2009-07-20 15:30:00,13.46,13.48,13.45,13.47,1224200.0,13.46,13.48,13.45,13.47,1224200.0
2009-07-21 09:30:00,13.47,13.47,13.37,13.41,1055400.0,13.47,13.47,13.37,13.41,1055400.0
2009-07-21 10:00:00,13.41,13.44,13.36,13.42,426800.0,13.41,13.44,13.36,13.42,426800.0
2009-07-21 10:30:00,13.43,13.46,13.41,13.42,634900.0,13.43,13.46,13.41,13.42,634900.0
2009-07-21 11:00:00,13.41,13.45,13.41,13.43,555600.0,13.41,13.45,13.41,13.43,555600.0
2009-07-21 11:30:00,13.44,13.44,13.33,13.34,781700.0,13.44,13.44,13.33,13.34,781700.0
2009-07-21 12:00:00,13.35,13.37,13.33,13.36,299100.0,13.35,13.37,13.33,13.36,299100.0
2009-07-21 12:30:00,13.35,13.36,13.29,13.3,459800.0,13.35,13.36,13.29,13.3,459800.0
2009-07-21 13:00:00,13.3,13.31,13.26,13.3,297400.0,13.3,13.31,13.26,13.3,297400.0
2009-07-21 13:30:00,13.31,13.31,13.28,13.31,150700.0,13.31,13.31,13.28,13.31,150700.0
2009-07-21 14:00:00,13.3,13.39,13.3,13.35,356800.0,13.3,13.39,13.3,13.35,356800.0
2009-07-21 14:30:00,13.35,13.37,13.35,13.36,203600.0,13.35,13.37,13.35,13.36,203600.0
2009-07-21 15:00:00,13.37,13.44,13.35,13.35,105500.0,13.37,13.44,13.35,13.35,105500.0
2009-07-21 15:30:00,13.36,13.36,13.33,13.35,391500.0,13.36,13.36,13.33,13.35,391500.0
2009-07-22 09:30:00,13.22,13.33,13.21,13.32,522100.0,13.22,13.33,13.21,13.32,522100.0
2009-07-22 10:00:00,13.32,13.34,13.27,13.32,338400.0,13.32,13.34,13.27,13.32,338400.0
2009-07-22 10:30:00,13.32,13.42,13.3,13.42,525200.0,13.32,13.42,13.3,13.42,525200.0
2009-07-22 11:00:00,13.42,13.48,13.4,13.43,884100.0,13.42,13.48,13.4,13.43,884100.0
2009-07-22 11:30:00,13.43,13.46,13.4,13.44,287500.0,13.43,13.46,13.4,13.44,287500.0
2009-07-22 12:00:00,13.44,13.47,13.42,13.46,228400.0,13.44,13.47,13.42,13.46,228400.0
2009-07-22 12:30:00,13.46,13.55,13.44,13.5,628800.0,13.46,13.55,13.44,13.5,628800.0
2009-07-22 13:00:00,13.5,13.54,13.49,13.52,409500.0,13.5,13.54,13.49,13.52,409500.0
2009-07-22 13:30:00,13.52,13.53,13.5,13.53,329700.0,13.52,13.53,13.5,13.53,329700.0
2009-07-22 14:00:00,13.52,13.53,13.45,13.48,293200.0,13.52,13.53,13.45,13.48,293200.0
2009-07-22 14:30:00,13.48,13.5,13.47,13.48,306200.0,13.48,13.5,13.47,13.48,306200.0
2009-07-22 15:00:00,13.49,13.5,13.46,13.48,680000.0,13.49,13.5,13.46,13.48,680000.0
2009-07-22 15:30:00,13.49,13.49,13.45,13.45,780600.0,13.49,13.49,13.45,13.45,780600.0
2009-07-23 09:30:00,13.45,13.51,13.44,13.48,932900.0,13.45,13.51,13.44,13.48,932900.0
2009-07-23 10:00:00,13.49,13.62,13.47,13.56,966500.0,13.49,13.62,13.47,13.56,966500.0
2009-07-23 10:30:00,13.55,13.61,13.53,13.6,548400.0,13.55,13.61,13.53,13.6,548400.0
2009-07-23 11:00:00,13.6,13.65,13.59,13.64,845000.0,13.6,13.65,13.59,13.64,845000.0
2009-07-23 11:30:00,13.64,13.65,13.61,13.64,469200.0,13.64,13.65,13.61,13.64,469200.0
2009-07-23 12:00:00,13.65,13.66,13.62,13.63,709700.0,13.65,13.66,13.62,13.63,709700.0
2009-07-23 12:30:00,13.62,13.65,13.62,13.65,634000.0,13.62,13.65,13.62,13.65,634000.0
2009-07-23 13:00:00,13.64,13.65,13.55,13.58,793900.0,13.64,13.65,13.55,13.58,793900.0
2009-07-23 13:30:00,13.59,13.61,13.54,13.54,303400.0,13.59,13.61,13.54,13.54,303400.0
2009-07-23 14:00:00,13.55,13.58,13.54,13.57,339400.0,13.55,13.58,13.54,13.57,339400.0
2009-07-23 14:30:00,13.58,13.59,13.57,13.58,137300.0,13.58,13.59,13.57,13.58,137300.0
2009-07-23 15:00:00,13.59,13.59,13.56,13.56,216200.0,13.59,13.59,13.56,13.56,216200.0
2009-07-23 15:30:00,13.56,13.57,13.51,13.53,670000.0,13.56,13.57,13.51,13.53,670000.0
2009-07-24 09:30:00,13.6,13.64,13.56,13.57,685900.0,13.6,13.64,13.56,13.57,685900.0
2009-07-24 10:00:00,13.57,13.62,13.54,13.62,321700.0,13.57,13.62,13.54,13.62,321700.0
2009-07-24 10:30:00,13.62,13.62,13.54,13.58,228900.0,13.62,13.62,13.54,13.58,228900.0
2009-07-24 11:00:00,13.59,13.65,13.56,13.63,178000.0,13.59,13.65,13.56,13.63,178000.0
2009-07-24 11:30:00,13.63,13.67,13.62,13.67,217600.0,13.63,13.67,13.62,13.67,217600.0
2009-07-24 12:00:00,13.66,13.68,13.64,13.65,340600.0,13.66,13.68,13.64,13.65,340600.0
2009-07-24 12:30:00,13.66,13.68,13.66,13.67,91000.0,13.66,13.68,13.66,13.67,91000.0
2009-07-24 13:00:00,13.67,13.68,13.64,13.68,235600.0,13.67,13.68,13.64,13.68,235600.0
2009-07-24 13:30:00,13.68,13.69,13.67,13.68,102000.0,13.68,13.69,13.67,13.68,102000.0
2009-07-24 14:00:00,13.67,13.68,13.64,13.65,237200.0,13.67,13.68,13.64,13.65,237200.0
2009-07-24 14:30:00,13.65,13.66,13.65,13.66,51000.0,13.65,13.66,13.65,13.66,51000.0
2009-07-24 15:00:00,13.65,13.66,13.64,13.66,285400.0,13.65,13.66,13.64,13.66,285400.0
2009-07-24 15:30:00,13.65,13.67,13.64,13.67,745100.0,13.65,13.67,13.64,13.67,745100.0
2009-07-27 11:00:00,13.8,13.82,13.79,13.79,57000.0,13.8,13.82,13.79,13.79,57000.0
2009-07-27 11:30:00,13.79,13.81,13.75,13.76,153100.0,13.79,13.81,13.75,13.76,153100.0
2009-07-27 12:00:00,13.76,13.79,13.74,13.77,246400.0,13.76,13.79,13.74,13.77,246400.0
2009-07-27 12:30:00,13.76,13.79,13.75,13.79,248500.0,13.76,13.79,13.75,13.79,248500.0
2009-07-27 13:00:00,13.78,13.8,13.78,13.79,220700.0,13.78,13.8,13.78,13.79,220700.0
2009-07-27 13:30:00,13.79,13.81,13.78,13.8,203000.0,13.79,13.81,13.78,13.8,203000.0
2009-07-27 14:00:00,13.79,13.8,13.78,13.79,99300.0,13.79,13.8,13.78,13.79,99300.0
2009-07-27 14:30:00,13.79,13.83,13.79,13.83,585700.0,13.79,13.83,13.79,13.83,585700.0
2009-07-27 15:00:00,13.82,13.84,13.81,13.82,480700.0,13.82,13.84,13.81,13.82,480700.0
2009-07-27 15:30:00,13.82,13.83,13.82,13.83,353100.0,13.82,13.83,13.82,13.83,353100.0
2009-07-28 09:30:00,13.66,13.7,13.64,13.7,725700.0,13.66,13.7,13.64,13.7,725700.0
2009-07-28 10:00:00,13.69,13.69,13.59,13.61,662500.0,13.69,13.69,13.59,13.61,662500.0
2009-07-28 10:30:00,13.61,13.65,13.49,13.53,764500.0,13.61,13.65,13.49,13.53,764500.0
2009-07-28 11:00:00,13.52,13.54,13.43,13.43,582200.0,13.52,13.54,13.43,13.43,582200.0
2009-07-28 11:30:00,13.43,13.49,13.39,13.48,571900.0,13.43,13.49,13.39,13.48,571900.0
2009-07-28 12:00:00,13.47,13.53,13.45,13.53,194200.0,13.47,13.53,13.45,13.53,194200.0
2009-07-28 12:30:00,13.52,13.55,13.49,13.49,277800.0,13.52,13.55,13.49,13.49,277800.0
2009-07-28 13:00:00,13.49,13.55,13.47,13.54,244200.0,13.49,13.55,13.47,13.54,244200.0
2009-07-28 13:30:00,13.54,13.55,13.51,13.52,154300.0,13.54,13.55,13.51,13.52,154300.0
2009-07-28 14:00:00,13.51,13.56,13.5,13.54,167200.0,13.51,13.56,13.5,13.54,167200.0
2009-07-28 14:30:00,13.55,13.68,13.51,13.52,111300.0,13.55,13.68,13.51,13.52,111300.0
2009-07-28 15:00:00,13.52,13.53,13.51,13.52,269200.0,13.52,13.53,13.51,13.52,269200.0
2009-07-28 15:30:00,13.51,13.55,13.49,13.52,466000.0,13.51,13.55,13.49,13.52,466000.0
2009-07-29 09:30:00,13.39,13.41,13.26,13.3,1100900.0,13.39,13.41,13.26,13.3,1100900.0
2009-07-29 10:00:00,13.31,13.34,13.26,13.28,604900.0,13.31,13.34,13.26,13.28,604900.0
2009-07-29 10:30:00,13.28,13.28,13.16,13.17,727400.0,13.28,13.28,13.16,13.17,727400.0
2009-07-29 11:00:00,13.17,13.19,12.97,13.04,1298800.0,13.17,13.19,12.97,13.04,1298800.0
2009-07-29 11:30:00,13.05,13.14,13.03,13.12,335600.0,13.05,13.14,13.03,13.12,335600.0
2009-07-29 12:00:00,13.12,13.13,13.06,13.06,212200.0,13.12,13.13,13.06,13.06,212200.0
2009-07-29 12:30:00,13.06,13.1,13.06,13.1,240800.0,13.06,13.1,13.06,13.1,240800.0
2009-07-29 13:00:00,13.1,13.1,13.05,13.06,181000.0,13.1,13.1,13.05,13.06,181000.0
2009-07-29 13:30:00,13.06,13.07,13.04,13.05,329200.0,13.06,13.07,13.04,13.05,329200.0
2009-07-29 14:00:00,13.05,13.09,13.04,13.07,346300.0,13.05,13.09,13.04,13.07,346300.0
2009-07-29 14:30:00,13.07,13.08,13.04,13.05,211300.0,13.07,13.08,13.04,13.05,211300.0
2009-07-29 15:00:00,13.05,13.29,13.04,13.07,340100.0,13.05,13.29,13.04,13.07,340100.0
2009-07-29 15:30:00,13.07,13.12,13.06,13.12,799300.0,13.07,13.12,13.06,13.12,799300.0
2009-07-30 09:30:00,13.24,13.26,13.19,13.24,657800.0,13.24,13.26,13.19,13.24,657800.0
2009-07-30 10:00:00,13.24,13.28,13.18,13.28,450500.0,13.24,13.28,13.18,13.28,450500.0
2009-07-30 10:30:00,13.28,13.38,13.27,13.35,536600.0,13.28,13.38,13.27,13.35,536600.0
2009-07-30 11:00:00,13.34,13.38,13.31,13.32,486700.0,13.34,13.38,13.31,13.32,486700.0
2009-07-30 11:30:00,13.31,13.33,13.24,13.27,292400.0,13.31,13.33,13.24,13.27,292400.0
2009-07-30 12:00:00,13.26,13.29,13.24,13.24,369100.0,13.26,13.29,13.24,13.24,369100.0
2009-07-30 12:30:00,13.24,13.3,13.24,13.27,259300.0,13.24,13.3,13.24,13.27,259300.0
2009-07-30 13:00:00,13.27,13.31,13.26,13.3,429600.0,13.27,13.31,13.26,13.3,429600.0
2009-07-30 13:30:00,13.29,13.32,13.28,13.28,290100.0,13.29,13.32,13.28,13.28,290100.0
2009-07-30 14:00:00,13.28,13.31,13.27,13.29,137200.0,13.28,13.31,13.27,13.29,137200.0
2009-07-30 14:30:00,13.3,13.31,13.28,13.28,198500.0,13.3,13.31,13.28,13.28,198500.0
2009-07-30 15:00:00,13.28,13.3,13.28,13.3,183800.0,13.28,13.3,13.28,13.3,183800.0
2009-07-30 15:30:00,13.3,13.3,13.25,13.25,561400.0,13.3,13.3,13.25,13.25,561400.0
2009-07-31 09:30:00,13.26,13.36,13.26,13.31,562100.0,13.26,13.36,13.26,13.31,562100.0
2009-07-31 10:00:00,13.31,13.32,13.23,13.29,444700.0,13.31,13.32,13.23,13.29,444700.0
2009-07-31 10:30:00,13.3,13.31,13.26,13.29,622600.0,13.3,13.31,13.26,13.29,622600.0
2009-07-31 11:00:00,13.3,13.38,13.29,13.36,371900.0,13.3,13.38,13.29,13.36,371900.0
2009-07-31 11:30:00,13.37,13.6,13.35,13.6,1504100.0,13.37,13.6,13.35,13.6,1504100.0
2009-07-31 12:00:00,13.6,13.75,13.59,13.75,1622300.0,13.6,13.75,13.59,13.75,1622300.0
2009-07-31 12:30:00,13.75,13.76,13.3,13.74,481500.0,13.75,13.76,13.3,13.74,481500.0
2009-07-31 13:00:00,13.73,13.76,13.71,13.75,463500.0,13.73,13.76,13.71,13.75,463500.0
2009-07-31 13:30:00,13.75,13.75,13.71,13.72,282600.0,13.75,13.75,13.71,13.72,282600.0
2009-07-31 14:00:00,13.72,13.74,13.71,13.74,319100.0,13.72,13.74,13.71,13.74,319100.0
2009-07-31 14:30:00,13.74,13.74,13.69,13.7,256200.0,13.74,13.74,13.69,13.7,256200.0
2009-07-31 15:00:00,13.7,13.7,13.68,13.69,227100.0,13.7,13.7,13.68,13.69,227100.0
2009-07-31 15:30:00,13.7,13.75,13.68,13.74,1156400.0,13.7,13.75,13.68,13.74,1156400.0
2009-08-03 09:30:00,14.17,14.22,14.09,14.11,2217400.0,14.17,14.22,14.09,14.11,2217400.0
2009-08-03 10:00:00,14.11,14.24,14.11,14.21,815200.0,14.11,14.24,14.11,14.21,815200.0
2009-08-03 10:30:00,14.21,14.21,14.16,14.18,544500.0,14.21,14.21,14.16,14.18,544500.0
2009-08-03 11:00:00,14.19,14.2,14.15,14.17,769300.0,14.19,14.2,14.15,14.17,769300.0
2009-08-03 11:30:00,14.18,14.18,14.13,14.17,372600.0,14.18,14.18,14.13,14.17,372600.0
2009-08-03 12:00:00,14.18,14.2,14.14,14.15,420300.0,14.18,14.2,14.14,14.15,420300.0
2009-08-03 12:30:00,14.14,14.18,14.1,14.16,253600.0,14.14,14.18,14.1,14.16,253600.0
2009-08-03 13:00:00,14.16,14.19,14.02,14.06,848900.0,14.16,14.19,14.02,14.06,848900.0
2009-08-03 13:30:00,14.07,14.1,14.06,14.07,228700.0,14.07,14.1,14.06,14.07,228700.0
2009-08-03 14:00:00,14.07,14.09,14.06,14.06,350800.0,14.07,14.09,14.06,14.06,350800.0
2009-08-03 14:30:00,14.06,14.07,14.0,14.01,1207400.0,14.06,14.07,14.0,14.01,1207400.0
2009-08-03 15:00:00,14.01,14.05,14.01,14.05,548100.0,14.01,14.05,14.01,14.05,548100.0
2009-08-03 15:30:00,14.05,14.05,14.02,14.02,934600.0,14.05,14.05,14.02,14.02,934600.0
2009-08-04 09:30:00,14.18,14.23,14.11,14.23,593100.0,14.18,14.23,14.11,14.23,593100.0
2009-08-04 10:00:00,14.23,14.32,14.18,14.3,1120500.0,14.23,14.32,14.18,14.3,1120500.0
2009-08-04 10:30:00,14.3,14.43,14.26,14.38,1244900.0,14.3,14.43,14.26,14.38,1244900.0
2009-08-04 11:00:00,14.39,14.42,14.36,14.41,752200.0,14.39,14.42,14.36,14.41,752200.0
2009-08-04 11:30:00,14.41,14.44,14.4,14.43,518000.0,14.41,14.44,14.4,14.43,518000.0
2009-08-04 12:00:00,14.43,14.45,14.4,14.45,301500.0,14.43,14.45,14.4,14.45,301500.0
2009-08-04 12:30:00,14.44,14.54,14.43,14.52,737000.0,14.44,14.54,14.43,14.52,737000.0
2009-08-04 13:00:00,14.52,14.54,14.45,14.46,515200.0,14.52,14.54,14.45,14.46,515200.0
2009-08-04 13:30:00,14.46,14.46,14.36,14.37,594500.0,14.46,14.46,14.36,14.37,594500.0
2009-08-04 14:00:00,14.37,14.4,14.35,14.37,709700.0,14.37,14.4,14.35,14.37,709700.0
2009-08-04 14:30:00,14.37,14.39,14.34,14.34,382400.0,14.37,14.39,14.34,14.34,382400.0
2009-08-04 15:00:00,14.34,14.37,14.33,14.35,656700.0,14.34,14.37,14.33,14.35,656700.0
2009-08-04 15:30:00,14.34,14.37,14.34,14.37,585900.0,14.34,14.37,14.34,14.37,585900.0
2009-08-05 09:30:00,14.6,14.61,14.44,14.46,1861300.0,14.6,14.61,14.44,14.46,1861300.0
2009-08-05 10:00:00,14.45,14.48,14.39,14.44,1119200.0,14.45,14.48,14.39,14.44,1119200.0
2009-08-05 10:30:00,14.43,14.45,14.38,14.43,755000.0,14.43,14.45,14.38,14.43,755000.0
2009-08-05 11:00:00,14.44,14.5,14.41,14.47,485600.0,14.44,14.5,14.41,14.47,485600.0
2009-08-05 11:30:00,14.47,14.52,14.43,14.46,960300.0,14.47,14.52,14.43,14.46,960300.0
2009-08-05 12:00:00,14.45,14.52,14.4,14.5,684300.0,14.45,14.52,14.4,14.5,684300.0
2009-08-05 12:30:00,14.5,14.51,14.47,14.49,302800.0,14.5,14.51,14.47,14.49,302800.0
2009-08-05 13:00:00,14.49,14.54,14.46,14.51,544100.0,14.49,14.54,14.46,14.51,544100.0
2009-08-05 13:30:00,14.51,14.55,14.48,14.49,498300.0,14.51,14.55,14.48,14.49,498300.0
2009-08-05 14:00:00,14.49,14.56,14.46,14.55,675600.0,14.49,14.56,14.46,14.55,675600.0
2009-08-05 14:30:00,14.55,14.58,14.54,14.55,480200.0,14.55,14.58,14.54,14.55,480200.0
2009-08-05 15:00:00,14.55,14.56,14.54,14.55,276300.0,14.55,14.56,14.54,14.55,276300.0
2009-08-05 15:30:00,14.54,14.54,14.49,14.5,659600.0,14.54,14.54,14.49,14.5,659600.0
2009-08-06 09:30:00,14.71,14.75,14.59,14.6,1718000.0,14.71,14.75,14.59,14.6,1718000.0
2009-08-06 10:00:00,14.59,14.6,14.44,14.56,2337400.0,14.59,14.6,14.44,14.56,2337400.0
2009-08-06 10:30:00,14.56,14.59,14.54,14.56,1171900.0,14.56,14.59,14.54,14.56,1171900.0
2009-08-06 11:00:00,14.56,14.62,14.52,14.52,830600.0,14.56,14.62,14.52,14.52,830600.0
2009-08-06 11:30:00,14.52,14.53,14.44,14.49,494100.0,14.52,14.53,14.44,14.49,494100.0
2009-08-06 12:00:00,14.48,14.5,14.42,14.45,648800.0,14.48,14.5,14.42,14.45,648800.0
2009-08-06 12:30:00,14.45,14.47,14.43,14.44,590800.0,14.45,14.47,14.43,14.44,590800.0
2009-08-06 13:00:00,14.44,14.46,14.37,14.42,990400.0,14.44,14.46,14.37,14.42,990400.0
2009-08-06 13:30:00,14.41,14.43,14.38,14.4,509400.0,14.41,14.43,14.38,14.4,509400.0
2009-08-06 14:00:00,14.39,14.4,14.19,14.29,1433400.0,14.39,14.4,14.19,14.29,1433400.0
2009-08-06 14:30:00,14.29,14.46,14.25,14.32,1022000.0,14.29,14.46,14.25,14.32,1022000.0
2009-08-06 15:00:00,14.32,14.35,14.3,14.31,327900.0,14.32,14.35,14.3,14.31,327900.0
2009-08-06 15:30:00,14.31,14.37,14.3,14.34,963500.0,14.31,14.37,14.3,14.34,963500.0
2009-08-07 09:30:00,14.58,14.65,14.45,14.46,1190400.0,14.58,14.65,14.45,14.46,1190400.0
2009-08-07 10:00:00,14.45,14.45,14.33,14.39,1379900.0,14.45,14.45,14.33,14.39,1379900.0
2009-08-07 10:30:00,14.39,14.5,14.38,14.42,904500.0,14.39,14.5,14.38,14.42,904500.0
2009-08-07 11:00:00,14.41,14.49,14.41,14.47,865800.0,14.41,14.49,14.41,14.47,865800.0
2009-08-07 11:30:00,14.47,14.5,14.45,14.46,846400.0,14.47,14.5,14.45,14.46,846400.0
2009-08-07 12:00:00,14.45,14.48,14.41,14.45,540700.0,14.45,14.48,14.41,14.45,540700.0
2009-08-07 12:30:00,14.45,14.45,14.42,14.43,469300.0,14.45,14.45,14.42,14.43,469300.0
2009-08-07 13:00:00,14.44,14.52,14.43,14.48,619500.0,14.44,14.52,14.43,14.48,619500.0
2009-08-07 13:30:00,14.47,14.48,14.43,14.45,382300.0,14.47,14.48,14.43,14.45,382300.0
2009-08-07 14:00:00,14.44,14.47,14.36,14.37,440300.0,14.44,14.47,14.36,14.37,440300.0
2009-08-07 14:30:00,14.36,14.39,14.33,14.37,593900.0,14.36,14.39,14.33,14.37,593900.0
2009-08-07 15:00:00,14.37,14.4,14.36,14.39,1024800.0,14.37,14.4,14.36,14.39,1024800.0
2009-08-07 15:30:00,14.4,14.4,14.36,14.38,939800.0,14.4,14.4,14.36,14.38,939800.0
2009-08-10 09:30:00,14.2,14.22,14.09,14.1,826200.0,14.2,14.22,14.09,14.1,826200.0
2009-08-10 10:00:00,14.1,14.19,14.08,14.19,360200.0,14.1,14.19,14.08,14.19,360200.0
2009-08-10 10:30:00,14.19,14.23,14.17,14.21,644800.0,14.19,14.23,14.17,14.21,644800.0
2009-08-10 11:00:00,14.21,14.23,14.17,14.22,399000.0,14.21,14.23,14.17,14.22,399000.0
2009-08-10 11:30:00,14.22,14.23,14.2,14.23,153900.0,14.22,14.23,14.2,14.23,153900.0
2009-08-10 12:00:00,14.22,14.29,14.16,14.17,425300.0,14.22,14.29,14.16,14.17,425300.0
2009-08-10 12:30:00,14.17,14.22,14.15,14.2,313100.0,14.17,14.22,14.15,14.2,313100.0
2009-08-10 13:00:00,14.2,14.21,14.14,14.15,154300.0,14.2,14.21,14.14,14.15,154300.0
2009-08-10 13:30:00,14.15,14.16,14.14,14.16,163900.0,14.15,14.16,14.14,14.16,163900.0
2009-08-10 14:00:00,14.15,14.15,14.1,14.11,137800.0,14.15,14.15,14.1,14.11,137800.0
2009-08-10 14:30:00,14.11,14.15,14.1,14.14,147000.0,14.11,14.15,14.1,14.14,147000.0
2009-08-10 15:00:00,14.14,14.16,14.13,14.14,164100.0,14.14,14.16,14.13,14.14,164100.0
2009-08-10 15:30:00,14.14,14.17,14.14,14.15,490300.0,14.14,14.17,14.14,14.15,490300.0
2009-08-11 09:30:00,14.06,14.07,14.01,14.03,1053200.0,14.06,14.07,14.01,14.03,1053200.0
2009-08-11 10:00:00,14.03,14.08,14.02,14.03,693400.0,14.03,14.08,14.02,14.03,693400.0
2009-08-11 10:30:00,14.03,14.08,14.03,14.07,481900.0,14.03,14.08,14.03,14.07,481900.0
2009-08-11 11:00:00,14.07,14.08,14.03,14.04,375600.0,14.07,14.08,14.03,14.04,375600.0
2009-08-11 11:30:00,14.04,14.08,14.03,14.08,301100.0,14.04,14.08,14.03,14.08,301100.0
2009-08-11 12:00:00,14.08,14.16,14.07,14.13,458600.0,14.08,14.16,14.07,14.13,458600.0
2009-08-11 12:30:00,14.14,14.15,14.12,14.13,98800.0,14.14,14.15,14.12,14.13,98800.0
2009-08-11 13:00:00,14.13,14.14,14.1,14.11,264300.0,14.13,14.14,14.1,14.11,264300.0
2009-08-11 13:30:00,14.11,14.14,14.1,14.11,347500.0,14.11,14.14,14.1,14.11,347500.0
2009-08-11 14:00:00,14.12,14.13,14.1,14.11,229100.0,14.12,14.13,14.1,14.11,229100.0
2009-08-11 14:30:00,14.1,14.11,14.09,14.11,213100.0,14.1,14.11,14.09,14.11,213100.0
2009-08-11 15:00:00,14.11,14.12,14.1,14.11,164200.0,14.11,14.12,14.1,14.11,164200.0
2009-08-11 15:30:00,14.1,14.11,14.07,14.08,471900.0,14.1,14.11,14.07,14.08,471900.0
2009-08-12 09:30:00,14.04,14.2,14.03,14.19,755200.0,14.04,14.2,14.03,14.19,755200.0
2009-08-12 10:00:00,14.19,14.28,14.18,14.27,529500.0,14.19,14.28,14.18,14.27,529500.0
2009-08-12 10:30:00,14.27,14.28,14.18,14.26,444000.0,14.27,14.28,14.18,14.26,444000.0
2009-08-12 11:00:00,14.26,14.33,14.23,14.32,357500.0,14.26,14.33,14.23,14.32,357500.0
2009-08-12 11:30:00,14.31,14.32,14.26,14.3,230800.0,14.31,14.32,14.26,14.3,230800.0
2009-08-12 12:00:00,14.3,14.36,14.29,14.31,298800.0,14.3,14.36,14.29,14.31,298800.0
2009-08-12 12:30:00,14.3,14.31,14.25,14.25,145000.0,14.3,14.31,14.25,14.25,145000.0
2009-08-12 13:00:00,14.25,14.38,14.25,14.35,117700.0,14.25,14.38,14.25,14.35,117700.0
2009-08-12 13:30:00,14.35,14.35,14.33,14.34,215600.0,14.35,14.35,14.33,14.34,215600.0
2009-08-12 14:00:00,14.34,14.38,14.18,14.26,978100.0,14.34,14.38,14.18,14.26,978100.0
2009-08-12 14:30:00,14.25,14.34,14.22,14.31,307000.0,14.25,14.34,14.22,14.31,307000.0
2009-08-12 15:00:00,14.31,14.35,14.29,14.31,230000.0,14.31,14.35,14.29,14.31,230000.0
2009-08-12 15:30:00,14.3,14.33,14.3,14.32,970300.0,14.3,14.33,14.3,14.32,970300.0
2009-08-13 09:30:00,14.63,14.67,14.54,14.61,1071000.0,14.63,14.67,14.54,14.61,1071000.0
2009-08-13 10:00:00,14.61,14.72,14.59,14.71,780800.0,14.61,14.72,14.59,14.71,780800.0
2009-08-13 10:30:00,14.71,14.8,14.71,14.79,806100.0,14.71,14.8,14.71,14.79,806100.0
2009-08-13 11:00:00,14.79,14.8,14.7,14.72,569400.0,14.79,14.8,14.7,14.72,569400.0
2009-08-13 11:30:00,14.72,14.76,14.71,14.75,434600.0,14.72,14.76,14.71,14.75,434600.0
2009-08-13 12:00:00,14.76,14.78,14.75,14.75,267100.0,14.76,14.78,14.75,14.75,267100.0
2009-08-13 12:30:00,14.75,14.78,14.74,14.75,505000.0,14.75,14.78,14.74,14.75,505000.0
2009-08-13 13:00:00,14.76,14.8,14.73,14.74,336300.0,14.76,14.8,14.73,14.74,336300.0
2009-08-13 13:30:00,14.75,14.78,14.71,14.72,627400.0,14.75,14.78,14.71,14.72,627400.0
2009-08-13 14:00:00,14.71,14.74,14.68,14.71,542900.0,14.71,14.74,14.68,14.71,542900.0
2009-08-13 14:30:00,14.71,14.74,14.71,14.71,715400.0,14.71,14.74,14.71,14.71,715400.0
2009-08-13 15:00:00,14.71,14.74,14.71,14.73,421200.0,14.71,14.74,14.71,14.73,421200.0
2009-08-13 15:30:00,14.72,14.8,14.71,14.79,1040800.0,14.72,14.8,14.71,14.79,1040800.0
2009-08-14 09:30:00,14.77,14.78,14.61,14.64,2330800.0,14.77,14.78,14.61,14.64,2330800.0
2009-08-14 10:00:00,14.64,14.64,14.57,14.6,1266700.0,14.64,14.64,14.57,14.6,1266700.0
2009-08-14 10:30:00,14.61,14.64,14.44,14.49,1178300.0,14.61,14.64,14.44,14.49,1178300.0
2009-08-14 11:00:00,14.49,14.55,14.46,14.46,410300.0,14.49,14.55,14.46,14.46,410300.0
2009-08-14 11:30:00,14.46,14.47,14.35,14.45,864900.0,14.46,14.47,14.35,14.45,864900.0
2009-08-14 12:00:00,14.45,14.47,14.39,14.43,225200.0,14.45,14.47,14.39,14.43,225200.0
2009-08-14 12:30:00,14.42,14.52,14.41,14.51,187700.0,14.42,14.52,14.41,14.51,187700.0
2009-08-14 13:00:00,14.51,14.52,14.45,14.46,157200.0,14.51,14.52,14.45,14.46,157200.0
2009-08-14 13:30:00,14.46,14.47,14.41,14.41,450700.0,14.46,14.47,14.41,14.41,450700.0
2009-08-14 14:00:00,14.42,14.44,14.39,14.41,169900.0,14.42,14.44,14.39,14.41,169900.0
2009-08-14 14:30:00,14.41,14.42,14.39,14.42,96700.0,14.41,14.42,14.39,14.42,96700.0
2009-08-14 15:00:00,14.42,14.45,14.41,14.42,191500.0,14.42,14.45,14.41,14.42,191500.0
2009-08-14 15:30:00,14.42,14.46,14.42,14.42,477000.0,14.42,14.46,14.42,14.42,477000.0
2009-08-17 09:30:00,13.83,13.83,13.72,13.79,2034300.0,13.83,13.83,13.72,13.79,2034300.0
2009-08-17 10:00:00,13.79,13.8,13.75,13.8,604800.0,13.79,13.8,13.75,13.8,604800.0
2009-08-17 10:30:00,13.8,13.81,13.68,13.68,758700.0,13.8,13.81,13.68,13.68,758700.0
2009-08-17 11:00:00,13.69,13.7,13.59,13.67,1242000.0,13.69,13.7,13.59,13.67,1242000.0
2009-08-17 11:30:00,13.67,13.7,13.65,13.7,393500.0,13.67,13.7,13.65,13.7,393500.0
2009-08-17 12:00:00,13.7,13.73,13.68,13.71,362500.0,13.7,13.73,13.68,13.71,362500.0
2009-08-17 12:30:00,13.72,13.74,13.71,13.71,360500.0,13.72,13.74,13.71,13.71,360500.0
2009-08-17 13:00:00,13.72,13.78,13.68,13.75,959300.0,13.72,13.78,13.68,13.75,959300.0
2009-08-17 13:30:00,13.75,13.81,13.75,13.8,298300.0,13.75,13.81,13.75,13.8,298300.0
2009-08-17 14:00:00,13.8,13.83,13.79,13.83,337700.0,13.8,13.83,13.79,13.83,337700.0
2009-08-17 14:30:00,13.82,13.84,13.79,13.79,302200.0,13.82,13.84,13.79,13.79,302200.0
2009-08-17 15:00:00,13.79,13.81,13.78,13.79,288700.0,13.79,13.81,13.78,13.79,288700.0
2009-08-17 15:30:00,13.78,13.8,13.75,13.75,1222600.0,13.78,13.8,13.75,13.75,1222600.0
2009-08-18 09:30:00,13.67,13.75,13.64,13.65,1570600.0,13.67,13.75,13.64,13.65,1570600.0
2009-08-18 10:00:00,13.65,13.82,13.65,13.73,540200.0,13.65,13.82,13.65,13.73,540200.0
2009-08-18 10:30:00,13.73,13.73,13.68,13.7,338400.0,13.73,13.73,13.68,13.7,338400.0
2009-08-18 11:00:00,13.69,13.73,13.66,13.72,418300.0,13.69,13.73,13.66,13.72,418300.0
2009-08-18 11:30:00,13.72,13.78,13.71,13.76,500300.0,13.72,13.78,13.71,13.76,500300.0
2009-08-18 12:00:00,13.77,13.79,13.73,13.74,245900.0,13.77,13.79,13.73,13.74,245900.0
2009-08-18 12:30:00,13.74,13.77,13.73,13.75,120100.0,13.74,13.77,13.73,13.75,120100.0
2009-08-18 13:00:00,13.76,13.77,13.72,13.72,405900.0,13.76,13.77,13.72,13.72,405900.0
2009-08-18 13:30:00,13.72,13.73,13.68,13.71,209800.0,13.72,13.73,13.68,13.71,209800.0
2009-08-18 14:00:00,13.72,13.76,13.71,13.76,319100.0,13.72,13.76,13.71,13.76,319100.0
2009-08-18 14:30:00,13.76,13.77,13.75,13.75,122100.0,13.76,13.77,13.75,13.75,122100.0
2009-08-18 15:00:00,13.75,13.77,13.75,13.76,290000.0,13.75,13.77,13.75,13.76,290000.0
2009-08-18 15:30:00,13.77,13.77,13.72,13.73,651300.0,13.77,13.77,13.72,13.73,651300.0
2009-08-19 09:30:00,13.38,13.61,13.33,13.57,2131500.0,13.38,13.61,13.33,13.57,2131500.0
2009-08-19 10:00:00,13.57,13.64,13.5,13.54,667500.0,13.57,13.64,13.5,13.54,667500.0
2009-08-19 10:30:00,13.55,13.63,13.51,13.55,438500.0,13.55,13.63,13.51,13.55,438500.0
2009-08-19 11:00:00,13.54,13.65,13.54,13.65,351900.0,13.54,13.65,13.54,13.65,351900.0
2009-08-19 11:30:00,13.65,13.73,13.54,13.72,528600.0,13.65,13.73,13.54,13.72,528600.0
2009-08-19 12:00:00,13.72,13.74,13.7,13.7,306100.0,13.72,13.74,13.7,13.7,306100.0
2009-08-19 12:30:00,13.7,13.72,13.68,13.7,189600.0,13.7,13.72,13.68,13.7,189600.0
2009-08-19 13:00:00,13.7,13.73,13.65,13.68,192700.0,13.7,13.73,13.65,13.68,192700.0
2009-08-19 13:30:00,13.68,13.69,13.65,13.69,136000.0,13.68,13.69,13.65,13.69,136000.0
2009-08-19 14:00:00,13.69,13.69,13.64,13.64,163000.0,13.69,13.69,13.64,13.64,163000.0
2009-08-19 14:30:00,13.65,13.66,13.59,13.6,503900.0,13.65,13.66,13.59,13.6,503900.0
2009-08-19 15:00:00,13.6,13.6,13.56,13.59,213900.0,13.6,13.6,13.56,13.59,213900.0
2009-08-19 15:30:00,13.6,13.6,13.56,13.58,528100.0,13.6,13.6,13.56,13.58,528100.0
2009-08-20 09:30:00,13.61,13.71,13.6,13.68,525500.0,13.61,13.71,13.6,13.68,525500.0
2009-08-20 10:00:00,13.69,13.7,13.6,13.62,288200.0,13.69,13.7,13.6,13.62,288200.0
2009-08-20 10:30:00,13.62,13.67,13.62,13.65,237800.0,13.62,13.67,13.62,13.65,237800.0
2009-08-20 11:00:00,13.65,13.71,13.63,13.65,205500.0,13.65,13.71,13.63,13.65,205500.0
2009-08-20 11:30:00,13.66,13.71,13.65,13.69,244400.0,13.66,13.71,13.65,13.69,244400.0
2009-08-20 12:00:00,13.69,13.73,13.67,13.68,468100.0,13.69,13.73,13.67,13.68,468100.0
2009-08-20 12:30:00,13.68,13.71,13.67,13.69,189600.0,13.68,13.71,13.67,13.69,189600.0
2009-08-20 13:00:00,13.69,13.71,13.67,13.67,145900.0,13.69,13.71,13.67,13.67,145900.0
2009-08-20 13:30:00,13.68,13.7,13.67,13.69,105900.0,13.68,13.7,13.67,13.69,105900.0
2009-08-20 14:00:00,13.69,13.7,13.68,13.69,121700.0,13.69,13.7,13.68,13.69,121700.0
2009-08-20 14:30:00,13.68,13.71,13.68,13.71,71000.0,13.68,13.71,13.68,13.71,71000.0
2009-08-20 15:00:00,13.7,13.72,13.7,13.72,243000.0,13.7,13.72,13.7,13.72,243000.0
2009-08-20 15:30:00,13.72,13.72,13.68,13.69,738400.0,13.72,13.72,13.68,13.69,738400.0
2009-08-21 09:30:00,13.97,13.99,13.87,13.92,638300.0,13.97,13.99,13.87,13.92,638300.0
2009-08-21 10:00:00,13.93,14.04,13.92,13.94,1341900.0,13.93,14.04,13.92,13.94,1341900.0
2009-08-21 10:30:00,13.95,14.03,13.92,13.97,787000.0,13.95,14.03,13.92,13.97,787000.0
2009-08-21 11:00:00,13.96,13.97,13.92,13.95,388900.0,13.96,13.97,13.92,13.95,388900.0
2009-08-21 11:30:00,13.95,13.99,13.95,13.97,347100.0,13.95,13.99,13.95,13.97,347100.0
2009-08-21 12:00:00,13.96,13.99,13.94,13.96,213700.0,13.96,13.99,13.94,13.96,213700.0
2009-08-21 12:30:00,13.97,13.97,13.94,13.97,160300.0,13.97,13.97,13.94,13.97,160300.0
2009-08-21 13:00:00,13.96,13.97,13.93,13.95,100800.0,13.96,13.97,13.93,13.95,100800.0
2009-08-21 13:30:00,13.96,13.96,13.94,13.96,124100.0,13.96,13.96,13.94,13.96,124100.0
2009-08-21 14:00:00,13.95,13.96,13.94,13.95,97200.0,13.95,13.96,13.94,13.95,97200.0
2009-08-21 14:30:00,13.96,13.96,13.94,13.95,212900.0,13.96,13.96,13.94,13.95,212900.0
2009-08-21 15:00:00,13.95,13.96,13.94,13.95,559100.0,13.95,13.96,13.94,13.95,559100.0
2009-08-21 15:30:00,13.95,13.95,13.92,13.93,773600.0,13.95,13.95,13.92,13.93,773600.0
2009-08-24 09:30:00,14.19,14.24,14.15,14.15,890300.0,14.19,14.24,14.15,14.15,890300.0
2009-08-24 10:00:00,14.16,14.18,14.11,14.16,490000.0,14.16,14.18,14.11,14.16,490000.0
2009-08-24 10:30:00,14.15,14.16,14.1,14.11,342200.0,14.15,14.16,14.1,14.11,342200.0
2009-08-24 11:00:00,14.11,14.15,14.09,14.14,245700.0,14.11,14.15,14.09,14.14,245700.0
2009-08-24 11:30:00,14.14,14.16,14.13,14.14,302300.0,14.14,14.16,14.13,14.14,302300.0
2009-08-24 12:00:00,14.14,14.15,14.12,14.13,148900.0,14.14,14.15,14.12,14.13,148900.0
2009-08-24 12:30:00,14.13,14.15,14.12,14.15,125400.0,14.13,14.15,14.12,14.15,125400.0
2009-08-24 13:00:00,14.15,14.16,13.83,13.99,1323700.0,14.15,14.16,13.83,13.99,1323700.0
2009-08-24 13:30:00,13.99,14.03,13.95,13.95,412100.0,13.99,14.03,13.95,13.95,412100.0
2009-08-24 14:00:00,13.96,13.97,13.91,13.97,383800.0,13.96,13.97,13.91,13.97,383800.0
2009-08-24 14:30:00,13.96,13.97,13.88,13.91,305200.0,13.96,13.97,13.88,13.91,305200.0
2009-08-24 15:00:00,13.91,13.94,13.89,13.94,201400.0,13.91,13.94,13.89,13.94,201400.0
2009-08-24 15:30:00,13.94,13.95,13.89,13.9,373500.0,13.94,13.95,13.89,13.9,373500.0
2009-08-25 09:30:00,14.09,14.14,14.07,14.11,544700.0,14.09,14.14,14.07,14.11,544700.0
2009-08-25 10:00:00,14.11,14.16,13.98,14.01,904200.0,14.11,14.16,13.98,14.01,904200.0
2009-08-25 10:30:00,14.0,14.1,14.0,14.08,307000.0,14.0,14.1,14.0,14.08,307000.0
2009-08-25 11:00:00,14.09,14.12,14.07,14.1,205100.0,14.09,14.12,14.07,14.1,205100.0
2009-08-25 11:30:00,14.11,14.14,14.09,14.12,182700.0,14.11,14.14,14.09,14.12,182700.0
2009-08-25 12:00:00,14.11,14.2,14.1,14.17,263800.0,14.11,14.2,14.1,14.17,263800.0
2009-08-25 12:30:00,14.17,14.18,14.09,14.09,176700.0,14.17,14.18,14.09,14.09,176700.0
2009-08-25 13:00:00,14.09,14.11,14.05,14.07,389800.0,14.09,14.11,14.05,14.07,389800.0
2009-08-25 13:30:00,14.07,14.09,14.03,14.07,184800.0,14.07,14.09,14.03,14.07,184800.0
2009-08-25 14:00:00,14.07,14.07,14.03,14.06,435400.0,14.07,14.07,14.03,14.06,435400.0
2009-08-25 14:30:00,14.06,14.06,14.04,14.04,144200.0,14.06,14.06,14.04,14.04,144200.0
2009-08-25 15:00:00,14.05,14.06,14.04,14.04,144600.0,14.05,14.06,14.04,14.04,144600.0
2009-08-25 15:30:00,14.04,14.06,14.04,14.04,454500.0,14.04,14.06,14.04,14.04,454500.0
2009-08-26 09:30:00,14.05,14.06,13.94,13.99,884100.0,14.05,14.06,13.94,13.99,884100.0
2009-08-26 10:00:00,13.99,14.07,13.98,14.02,238200.0,13.99,14.07,13.98,14.02,238200.0
2009-08-26 10:30:00,14.02,14.05,13.95,14.01,310100.0,14.02,14.05,13.95,14.01,310100.0
2009-08-26 11:00:00,14.02,14.04,13.99,14.01,158600.0,14.02,14.04,13.99,14.01,158600.0
2009-08-26 11:30:00,14.01,14.04,13.99,14.03,203400.0,14.01,14.04,13.99,14.03,203400.0
2009-08-26 12:00:00,14.04,14.07,14.01,14.06,88400.0,14.04,14.07,14.01,14.06,88400.0
2009-08-26 12:30:00,14.06,14.07,14.03,14.05,163900.0,14.06,14.07,14.03,14.05,163900.0
2009-08-26 13:00:00,14.05,14.05,14.02,14.03,154000.0,14.05,14.05,14.02,14.03,154000.0
2009-08-26 13:30:00,14.03,14.06,14.02,14.06,185700.0,14.03,14.06,14.02,14.06,185700.0
2009-08-26 14:00:00,14.06,14.07,14.05,14.06,224700.0,14.06,14.07,14.05,14.06,224700.0
2009-08-26 14:30:00,14.06,14.07,14.06,14.07,77500.0,14.06,14.07,14.06,14.07,77500.0
2009-08-26 15:00:00,14.06,14.07,14.05,14.06,98400.0,14.06,14.07,14.05,14.06,98400.0
2009-08-26 15:30:00,14.06,14.1,14.05,14.09,517300.0,14.06,14.1,14.05,14.09,517300.0
2009-08-27 09:30:00,14.07,14.07,13.92,13.95,800500.0,14.07,14.07,13.92,13.95,800500.0
2009-08-27 10:00:00,13.95,13.96,13.87,13.95,411600.0,13.95,13.96,13.87,13.95,411600.0
2009-08-27 10:30:00,13.94,13.97,13.91,13.91,175700.0,13.94,13.97,13.91,13.91,175700.0
2009-08-27 11:00:00,13.91,13.95,13.83,13.95,456400.0,13.91,13.95,13.83,13.95,456400.0
2009-08-27 11:30:00,13.95,13.96,13.93,13.96,140900.0,13.95,13.96,13.93,13.96,140900.0
2009-08-27 12:00:00,13.96,14.0,13.95,14.0,108800.0,13.96,14.0,13.95,14.0,108800.0
2009-08-27 12:30:00,14.0,14.01,13.96,14.0,134200.0,14.0,14.01,13.96,14.0,134200.0
2009-08-27 13:00:00,14.01,14.02,13.98,14.0,214100.0,14.01,14.02,13.98,14.0,214100.0
2009-08-27 13:30:00,14.01,14.02,14.0,14.01,172600.0,14.01,14.02,14.0,14.01,172600.0
2009-08-27 14:00:00,14.01,14.08,14.0,14.07,416400.0,14.01,14.08,14.0,14.07,416400.0
2009-08-27 14:30:00,14.07,14.11,14.04,14.06,1094900.0,14.07,14.11,14.04,14.06,1094900.0
2009-08-27 15:00:00,14.07,14.07,14.05,14.05,140500.0,14.07,14.07,14.05,14.05,140500.0
2009-08-27 15:30:00,14.06,14.09,14.05,14.06,426500.0,14.06,14.09,14.05,14.06,426500.0
2009-08-28 09:30:00,14.51,14.62,14.5,14.51,1837200.0,14.51,14.62,14.5,14.51,1837200.0
2009-08-28 10:00:00,14.52,14.55,14.45,14.47,5079100.0,14.52,14.55,14.45,14.47,5079100.0
2009-08-28 10:30:00,14.46,14.58,14.45,14.56,892800.0,14.46,14.58,14.45,14.56,892800.0
2009-08-28 11:00:00,14.56,14.6,14.54,14.54,605900.0,14.56,14.6,14.54,14.54,605900.0
2009-08-28 11:30:00,14.54,14.57,14.52,14.52,355000.0,14.54,14.57,14.52,14.52,355000.0
2009-08-28 12:00:00,14.52,14.54,14.45,14.47,318000.0,14.52,14.54,14.45,14.47,318000.0
2009-08-28 12:30:00,14.47,14.53,14.47,14.49,566000.0,14.47,14.53,14.47,14.49,566000.0
2009-08-28 13:00:00,14.48,14.56,14.48,14.56,459400.0,14.48,14.56,14.48,14.56,459400.0
2009-08-28 13:30:00,14.55,14.58,14.54,14.56,354100.0,14.55,14.58,14.54,14.56,354100.0
2009-08-28 14:00:00,14.55,14.55,14.52,14.52,210600.0,14.55,14.55,14.52,14.52,210600.0
2009-08-28 14:30:00,14.53,14.54,14.5,14.53,142700.0,14.53,14.54,14.5,14.53,142700.0
2009-08-28 15:00:00,14.53,14.53,14.51,14.52,138500.0,14.53,14.53,14.51,14.52,138500.0
2009-08-28 15:30:00,14.53,14.53,14.5,14.51,924400.0,14.53,14.53,14.5,14.51,924400.0
2009-08-31 09:30:00,14.38,14.42,14.34,14.38,624900.0,14.38,14.42,14.34,14.38,624900.0
2009-08-31 10:00:00,14.37,14.52,14.37,14.42,959400.0,14.37,14.52,14.37,14.42,959400.0
2009-08-31 10:30:00,14.43,14.51,14.37,14.51,585100.0,14.43,14.51,14.37,14.51,585100.0
2009-08-31 11:00:00,14.5,14.5,14.45,14.48,262300.0,14.5,14.5,14.45,14.48,262300.0
2009-08-31 11:30:00,14.49,14.52,14.46,14.51,202500.0,14.49,14.52,14.46,14.51,202500.0
2009-08-31 12:00:00,14.51,14.53,14.46,14.47,931000.0,14.51,14.53,14.46,14.47,931000.0
2009-08-31 12:30:00,14.48,14.54,14.47,14.54,201300.0,14.48,14.54,14.47,14.54,201300.0
2009-08-31 13:00:00,14.55,14.67,14.55,14.63,710100.0,14.55,14.67,14.55,14.63,710100.0
2009-08-31 13:30:00,14.63,14.67,14.62,14.66,270000.0,14.63,14.67,14.62,14.66,270000.0
2009-08-31 14:00:00,14.66,14.67,14.65,14.67,185900.0,14.66,14.67,14.65,14.67,185900.0
2009-08-31 14:30:00,14.67,14.67,14.64,14.65,204900.0,14.67,14.67,14.64,14.65,204900.0
2009-08-31 15:00:00,14.66,14.66,14.62,14.64,342800.0,14.66,14.66,14.62,14.64,342800.0
2009-08-31 15:30:00,14.64,14.65,14.63,14.63,532100.0,14.64,14.65,14.63,14.63,532100.0
2009-09-01 09:30:00,14.57,14.7,14.57,14.67,871600.0,14.57,14.7,14.57,14.67,871600.0
2009-09-01 10:00:00,14.67,14.73,14.65,14.72,454200.0,14.67,14.73,14.65,14.72,454200.0
2009-09-01 10:30:00,14.71,14.73,14.65,14.7,341800.0,14.71,14.73,14.65,14.7,341800.0
2009-09-01 11:00:00,14.69,14.69,14.5,14.54,804000.0,14.69,14.69,14.5,14.54,804000.0
2009-09-01 11:30:00,14.54,14.54,14.45,14.5,609700.0,14.54,14.54,14.45,14.5,609700.0
2009-09-01 12:00:00,14.5,14.53,14.46,14.53,521900.0,14.5,14.53,14.46,14.53,521900.0
2009-09-01 12:30:00,14.53,14.57,14.51,14.54,238200.0,14.53,14.57,14.51,14.54,238200.0
2009-09-01 13:00:00,14.54,14.86,14.54,14.79,1202500.0,14.54,14.86,14.54,14.79,1202500.0
2009-09-01 13:30:00,14.78,14.8,14.75,14.79,397200.0,14.78,14.8,14.75,14.79,397200.0
2009-09-01 14:00:00,14.79,14.84,14.76,14.77,403100.0,14.79,14.84,14.76,14.77,403100.0
2009-09-01 14:30:00,14.78,14.79,14.75,14.77,397600.0,14.78,14.79,14.75,14.77,397600.0
2009-09-01 15:00:00,14.77,14.78,14.73,14.75,784000.0,14.77,14.78,14.73,14.75,784000.0
2009-09-01 15:30:00,14.75,14.77,14.75,14.76,925200.0,14.75,14.77,14.75,14.76,925200.0
2009-09-02 09:30:00,14.79,14.86,14.77,14.8,909900.0,14.79,14.86,14.77,14.8,909900.0
2009-09-02 10:00:00,14.8,14.84,14.67,14.67,701900.0,14.8,14.84,14.67,14.67,701900.0
2009-09-02 10:30:00,14.67,14.9,14.61,14.88,1419500.0,14.67,14.9,14.61,14.88,1419500.0
2009-09-02 11:00:00,14.88,14.98,14.86,14.96,1528600.0,14.88,14.98,14.86,14.96,1528600.0
2009-09-02 11:30:00,14.96,14.98,14.89,14.93,944700.0,14.96,14.98,14.89,14.93,944700.0
2009-09-02 12:00:00,14.93,14.98,14.91,14.95,704600.0,14.93,14.98,14.91,14.95,704600.0
2009-09-02 12:30:00,14.95,15.16,14.94,15.16,1880600.0,14.95,15.16,14.94,15.16,1880600.0
2009-09-02 13:00:00,15.15,15.22,15.06,15.07,1428800.0,15.15,15.22,15.06,15.07,1428800.0
2009-09-02 13:30:00,15.08,15.14,15.06,15.13,1337400.0,15.08,15.14,15.06,15.13,1337400.0
2009-09-02 14:00:00,15.12,15.19,15.1,15.15,918300.0,15.12,15.19,15.1,15.15,918300.0
2009-09-02 14:30:00,15.15,15.18,15.13,15.14,652300.0,15.15,15.18,15.13,15.14,652300.0
2009-09-02 15:00:00,15.14,15.2,15.13,15.19,1331400.0,15.14,15.2,15.13,15.19,1331400.0
2009-09-02 15:30:00,15.19,15.23,15.18,15.22,1850300.0,15.19,15.23,15.18,15.22,1850300.0
2009-09-03 09:30:00,15.49,15.55,15.46,15.51,3292300.0,15.49,15.55,15.46,15.51,3292300.0
2009-09-03 10:00:00,15.51,15.52,15.42,15.45,2173600.0,15.51,15.52,15.42,15.45,2173600.0
2009-09-03 10:30:00,15.45,15.51,15.43,15.48,1251100.0,15.45,15.51,15.43,15.48,1251100.0
2009-09-03 11:00:00,15.49,15.56,15.48,15.53,1626300.0,15.49,15.56,15.48,15.53,1626300.0
2009-09-03 11:30:00,15.54,15.69,15.53,15.64,2794600.0,15.54,15.69,15.53,15.64,2794600.0
2009-09-03 12:00:00,15.64,15.64,15.57,15.64,2304000.0,15.64,15.64,15.57,15.64,2304000.0
2009-09-03 12:30:00,15.64,15.67,15.59,15.66,1372300.0,15.64,15.67,15.59,15.66,1372300.0
2009-09-03 13:00:00,15.65,16.02,15.62,15.91,4291100.0,15.65,16.02,15.62,15.91,4291100.0
2009-09-03 13:30:00,15.91,15.96,15.89,15.91,1734000.0,15.91,15.96,15.89,15.91,1734000.0
2009-09-03 14:00:00,15.92,15.93,15.83,15.86,1069200.0,15.92,15.93,15.83,15.86,1069200.0
2009-09-03 14:30:00,15.85,15.94,15.85,15.87,984200.0,15.85,15.94,15.85,15.87,984200.0
2009-09-03 15:00:00,15.87,15.89,15.8,15.85,1317000.0,15.87,15.89,15.8,15.85,1317000.0
2009-09-03 15:30:00,15.86,15.88,15.85,15.88,1634900.0,15.86,15.88,15.85,15.88,1634900.0
2009-09-04 09:30:00,15.73,15.81,15.67,15.75,1347400.0,15.73,15.81,15.67,15.75,1347400.0
2009-09-04 10:00:00,15.76,15.89,15.75,15.76,1145400.0,15.76,15.89,15.75,15.76,1145400.0
2009-09-04 10:30:00,15.75,15.81,15.57,15.67,1881800.0,15.75,15.81,15.57,15.67,1881800.0
2009-09-04 11:00:00,15.67,15.7,15.61,15.7,595100.0,15.67,15.7,15.61,15.7,595100.0
2009-09-04 11:30:00,15.7,15.92,15.68,15.91,918600.0,15.7,15.92,15.68,15.91,918600.0
2009-09-04 12:00:00,15.92,16.0,15.91,15.96,1117700.0,15.92,16.0,15.91,15.96,1117700.0
2009-09-04 12:30:00,15.96,16.08,15.95,16.02,1445100.0,15.96,16.08,15.95,16.02,1445100.0
2009-09-04 13:00:00,16.03,16.03,15.93,15.98,860100.0,16.03,16.03,15.93,15.98,860100.0
2009-09-04 13:30:00,15.98,15.98,15.88,15.92,452700.0,15.98,15.98,15.88,15.92,452700.0
2009-09-04 14:00:00,15.91,15.95,15.91,15.91,248500.0,15.91,15.95,15.91,15.91,248500.0
2009-09-04 14:30:00,15.92,15.95,15.89,15.93,296700.0,15.92,15.95,15.89,15.93,296700.0
2009-09-04 15:00:00,15.93,15.98,15.93,15.94,484400.0,15.93,15.98,15.93,15.94,484400.0
2009-09-04 15:30:00,15.95,16.0,15.94,15.98,842900.0,15.95,16.0,15.94,15.98,842900.0
2009-09-08 09:30:00,16.45,16.46,16.34,16.38,2443400.0,16.45,16.46,16.34,16.38,2443400.0
2009-09-08 10:00:00,16.38,16.45,16.32,16.44,1621400.0,16.38,16.45,16.32,16.44,1621400.0
2009-09-08 10:30:00,16.44,16.49,16.42,16.45,1665500.0,16.44,16.49,16.42,16.45,1665500.0
2009-09-08 11:00:00,16.45,16.5,16.45,16.49,1231900.0,16.45,16.5,16.45,16.49,1231900.0
2009-09-08 11:30:00,16.5,16.5,16.23,16.28,2515800.0,16.5,16.5,16.23,16.28,2515800.0
2009-09-08 12:00:00,16.28,16.28,16.14,16.24,1704700.0,16.28,16.28,16.14,16.24,1704700.0
2009-09-08 12:30:00,16.24,16.31,16.18,16.21,750500.0,16.24,16.31,16.18,16.21,750500.0
2009-09-08 13:00:00,16.21,16.22,16.09,16.19,1099100.0,16.21,16.22,16.09,16.19,1099100.0
2009-09-08 13:30:00,16.2,16.25,16.16,16.23,573800.0,16.2,16.25,16.16,16.23,573800.0
2009-09-08 14:00:00,16.23,16.23,16.18,16.19,407700.0,16.23,16.23,16.18,16.19,407700.0
2009-09-08 14:30:00,16.2,16.22,16.14,16.18,545500.0,16.2,16.22,16.14,16.18,545500.0
2009-09-08 15:00:00,16.18,16.2,16.15,16.19,451500.0,16.18,16.2,16.15,16.19,451500.0
2009-09-08 15:30:00,16.2,16.24,16.14,16.14,892000.0,16.2,16.24,16.14,16.14,892000.0
2009-09-09 09:30:00,16.26,16.32,16.18,16.28,1564100.0,16.26,16.32,16.18,16.28,1564100.0
2009-09-09 10:00:00,16.29,16.42,16.28,16.33,1155100.0,16.29,16.42,16.28,16.33,1155100.0
2009-09-09 10:30:00,16.33,16.43,16.3,16.35,804900.0,16.33,16.43,16.3,16.35,804900.0
2009-09-09 11:00:00,16.36,16.39,16.3,16.32,831400.0,16.36,16.39,16.3,16.32,831400.0
2009-09-09 11:30:00,16.32,16.4,16.32,16.33,624200.0,16.32,16.4,16.32,16.33,624200.0
2009-09-09 12:00:00,16.33,16.36,16.32,16.32,330900.0,16.33,16.36,16.32,16.32,330900.0
2009-09-09 12:30:00,16.32,16.33,16.2,16.23,790500.0,16.32,16.33,16.2,16.23,790500.0
2009-09-09 13:00:00,16.23,16.25,16.14,16.21,848000.0,16.23,16.25,16.14,16.21,848000.0
2009-09-09 13:30:00,16.21,16.22,16.14,16.16,761900.0,16.21,16.22,16.14,16.16,761900.0
2009-09-09 14:00:00,16.17,16.17,16.01,16.06,2330900.0,16.17,16.17,16.01,16.06,2330900.0
2009-09-09 14:30:00,16.05,16.09,16.03,16.06,736200.0,16.05,16.09,16.03,16.06,736200.0
2009-09-09 15:00:00,16.07,16.11,16.02,16.03,784800.0,16.07,16.11,16.02,16.03,784800.0
2009-09-09 15:30:00,16.03,16.05,15.98,16.05,1577000.0,16.03,16.05,15.98,16.05,1577000.0
2009-09-10 09:30:00,16.02,16.1,16.0,16.09,1912200.0,16.02,16.1,16.0,16.09,1912200.0
2009-09-10 10:00:00,16.08,16.13,16.07,16.13,1004700.0,16.08,16.13,16.07,16.13,1004700.0
2009-09-10 10:30:00,16.13,16.24,16.12,16.24,985900.0,16.13,16.24,16.12,16.24,985900.0
2009-09-10 11:00:00,16.25,16.28,16.16,16.18,962700.0,16.25,16.28,16.16,16.18,962700.0
2009-09-10 11:30:00,16.17,16.22,16.14,16.17,365900.0,16.17,16.22,16.14,16.17,365900.0
2009-09-10 12:00:00,16.17,16.27,16.17,16.24,473700.0,16.17,16.27,16.17,16.24,473700.0
2009-09-10 12:30:00,16.23,16.42,16.22,16.37,946300.0,16.23,16.42,16.22,16.37,946300.0
2009-09-10 13:00:00,16.38,16.42,16.31,16.33,575000.0,16.38,16.42,16.31,16.33,575000.0
2009-09-10 13:30:00,16.33,16.41,16.33,16.39,338700.0,16.33,16.41,16.33,16.39,338700.0
2009-09-10 14:00:00,16.4,16.41,16.36,16.37,306700.0,16.4,16.41,16.36,16.37,306700.0
2009-09-10 14:30:00,16.37,16.4,16.34,16.35,384900.0,16.37,16.4,16.34,16.35,384900.0
2009-09-10 15:00:00,16.35,16.35,16.31,16.33,445400.0,16.35,16.35,16.31,16.33,445400.0
2009-09-10 15:30:00,16.33,16.4,16.32,16.4,857000.0,16.33,16.4,16.32,16.4,857000.0
2009-09-11 09:30:00,16.64,16.69,16.56,16.62,2040400.0,16.64,16.69,16.56,16.62,2040400.0
2009-09-11 10:00:00,16.62,16.63,16.53,16.6,1105600.0,16.62,16.63,16.53,16.6,1105600.0
2009-09-11 10:30:00,16.6,16.65,16.6,16.63,787900.0,16.6,16.65,16.6,16.63,787900.0
2009-09-11 11:00:00,16.63,16.63,16.5,16.51,962200.0,16.63,16.63,16.5,16.51,962200.0
2009-09-11 11:30:00,16.51,16.53,16.46,16.51,1049900.0,16.51,16.53,16.46,16.51,1049900.0
2009-09-11 12:00:00,16.51,16.55,16.38,16.39,728000.0,16.51,16.55,16.38,16.39,728000.0
2009-09-11 12:30:00,16.39,16.44,16.34,16.42,838900.0,16.39,16.44,16.34,16.42,838900.0
2009-09-11 13:00:00,16.42,16.46,16.37,16.42,1150000.0,16.42,16.46,16.37,16.42,1150000.0
2009-09-11 13:30:00,16.41,16.49,16.4,16.44,414700.0,16.41,16.49,16.4,16.44,414700.0
2009-09-11 14:00:00,16.43,16.49,16.43,16.48,288500.0,16.43,16.49,16.43,16.48,288500.0
2009-09-11 14:30:00,16.49,16.51,16.48,16.5,775100.0,16.49,16.51,16.48,16.5,775100.0
2009-09-11 15:00:00,16.49,16.53,16.48,16.53,1056300.0,16.49,16.53,16.48,16.53,1056300.0
2009-09-11 15:30:00,16.53,16.55,16.5,16.5,999100.0,16.53,16.55,16.5,16.5,999100.0
2009-09-14 09:30:00,16.31,16.36,16.25,16.31,1486100.0,16.31,16.36,16.25,16.31,1486100.0
2009-09-14 10:00:00,16.32,16.35,16.21,16.24,480100.0,16.32,16.35,16.21,16.24,480100.0
2009-09-14 10:30:00,16.23,16.34,16.22,16.27,684200.0,16.23,16.34,16.22,16.27,684200.0
2009-09-14 11:00:00,16.28,16.32,16.26,16.3,562000.0,16.28,16.32,16.26,16.3,562000.0
2009-09-14 11:30:00,16.3,16.32,16.26,16.28,342800.0,16.3,16.32,16.26,16.28,342800.0
2009-09-14 12:00:00,16.28,16.33,16.27,16.33,227000.0,16.28,16.33,16.27,16.33,227000.0
2009-09-14 12:30:00,16.34,16.4,16.31,16.35,428100.0,16.34,16.4,16.31,16.35,428100.0
2009-09-14 13:00:00,16.35,16.35,16.31,16.33,226100.0,16.35,16.35,16.31,16.33,226100.0
2009-09-14 13:30:00,16.32,16.34,16.27,16.28,223900.0,16.32,16.34,16.27,16.28,223900.0
2009-09-14 14:00:00,16.27,16.32,16.23,16.31,752900.0,16.27,16.32,16.23,16.31,752900.0
2009-09-14 14:30:00,16.31,16.33,16.26,16.26,355800.0,16.31,16.33,16.26,16.26,355800.0
2009-09-14 15:00:00,16.26,16.28,16.25,16.25,474300.0,16.26,16.28,16.25,16.25,474300.0
2009-09-14 15:30:00,16.26,16.32,16.25,16.32,498300.0,16.26,16.32,16.25,16.32,498300.0
2009-09-15 09:30:00,16.3,16.49,16.29,16.4,859400.0,16.3,16.49,16.29,16.4,859400.0
2009-09-15 10:00:00,16.4,16.44,16.33,16.44,611200.0,16.4,16.44,16.33,16.44,611200.0
2009-09-15 10:30:00,16.44,16.53,16.43,16.53,805700.0,16.44,16.53,16.43,16.53,805700.0
2009-09-15 11:00:00,16.53,16.66,16.53,16.6,988600.0,16.53,16.66,16.53,16.6,988600.0
2009-09-15 11:30:00,16.59,16.66,16.56,16.59,666900.0,16.59,16.66,16.56,16.59,666900.0
2009-09-15 12:00:00,16.6,16.65,16.59,16.6,407600.0,16.6,16.65,16.59,16.6,407600.0
2009-09-15 12:30:00,16.6,16.65,16.56,16.65,240000.0,16.6,16.65,16.56,16.65,240000.0
2009-09-15 13:00:00,16.65,16.71,16.63,16.67,579500.0,16.65,16.71,16.63,16.67,579500.0
2009-09-15 13:30:00,16.67,16.78,16.66,16.77,580200.0,16.67,16.78,16.66,16.77,580200.0
2009-09-15 14:00:00,16.77,16.77,16.67,16.71,591700.0,16.77,16.77,16.67,16.71,591700.0
2009-09-15 14:30:00,16.71,16.72,16.68,16.72,283400.0,16.71,16.72,16.68,16.72,283400.0
2009-09-15 15:00:00,16.72,16.77,16.69,16.77,984000.0,16.72,16.77,16.69,16.77,984000.0
2009-09-15 15:30:00,16.77,16.77,16.71,16.77,1314800.0,16.77,16.77,16.71,16.77,1314800.0
2009-09-16 09:30:00,17.05,17.07,16.96,17.02,1893800.0,17.05,17.07,16.96,17.02,1893800.0
2009-09-16 10:00:00,17.02,17.04,16.96,16.96,1093100.0,17.02,17.04,16.96,16.96,1093100.0
2009-09-16 10:30:00,16.97,17.08,16.97,17.08,482600.0,16.97,17.08,16.97,17.08,482600.0
2009-09-16 11:00:00,17.07,17.09,17.01,17.02,507400.0,17.07,17.09,17.01,17.02,507400.0
2009-09-16 11:30:00,17.02,17.09,17.01,17.08,1144600.0,17.02,17.09,17.01,17.08,1144600.0
2009-09-16 12:00:00,17.08,17.19,17.07,17.13,1611200.0,17.08,17.19,17.07,17.13,1611200.0
2009-09-16 12:30:00,17.15,17.15,17.07,17.08,747800.0,17.15,17.15,17.07,17.08,747800.0
2009-09-16 13:00:00,17.07,17.14,17.06,17.12,371600.0,17.07,17.14,17.06,17.12,371600.0
2009-09-16 13:30:00,17.11,17.12,17.08,17.11,387200.0,17.11,17.12,17.08,17.11,387200.0
2009-09-16 14:00:00,17.1,17.12,17.08,17.12,380100.0,17.1,17.12,17.08,17.12,380100.0
2009-09-16 14:30:00,17.12,17.12,17.06,17.07,522300.0,17.12,17.12,17.06,17.07,522300.0
2009-09-16 15:00:00,17.07,17.11,17.06,17.11,426200.0,17.07,17.11,17.06,17.11,426200.0
2009-09-16 15:30:00,17.11,17.14,17.08,17.13,1719200.0,17.11,17.14,17.08,17.13,1719200.0
2009-09-17 09:30:00,17.11,17.2,17.1,17.17,1729000.0,17.11,17.2,17.1,17.17,1729000.0
2009-09-17 10:00:00,17.18,17.2,17.11,17.12,653700.0,17.18,17.2,17.11,17.12,653700.0
2009-09-17 10:30:00,17.13,17.26,17.12,17.2,850800.0,17.13,17.26,17.12,17.2,850800.0
2009-09-17 11:00:00,17.2,17.2,17.14,17.16,626300.0,17.2,17.2,17.14,17.16,626300.0
2009-09-17 11:30:00,17.16,17.21,17.05,17.08,1024000.0,17.16,17.21,17.05,17.08,1024000.0
2009-09-17 12:00:00,17.09,17.12,16.98,17.07,1126900.0,17.09,17.12,16.98,17.07,1126900.0
2009-09-17 12:30:00,17.08,17.08,16.89,16.91,1005700.0,17.08,17.08,16.89,16.91,1005700.0
2009-09-17 13:00:00,16.91,17.01,16.9,16.93,828100.0,16.91,17.01,16.9,16.93,828100.0
2009-09-17 13:30:00,16.93,16.98,16.91,16.97,401100.0,16.93,16.98,16.91,16.97,401100.0
2009-09-17 14:00:00,16.97,17.03,16.95,17.02,361800.0,16.97,17.03,16.95,17.02,361800.0
2009-09-17 14:30:00,17.02,17.07,17.01,17.04,329800.0,17.02,17.07,17.01,17.04,329800.0
2009-09-17 15:00:00,17.04,17.06,17.02,17.03,362800.0,17.04,17.06,17.02,17.03,362800.0
2009-09-17 15:30:00,17.02,17.03,16.94,16.94,842700.0,17.02,17.03,16.94,16.94,842700.0
2009-09-18 09:30:00,16.93,16.96,16.8,16.84,1903900.0,16.93,16.96,16.8,16.84,1903900.0
2009-09-18 10:00:00,16.84,16.85,16.72,16.8,1830600.0,16.84,16.85,16.72,16.8,1830600.0
2009-09-18 10:30:00,16.8,16.85,16.78,16.83,884000.0,16.8,16.85,16.78,16.83,884000.0
2009-09-18 11:00:00,16.83,16.88,16.8,16.86,801100.0,16.83,16.88,16.8,16.86,801100.0
2009-09-18 11:30:00,16.86,16.87,16.78,16.78,599300.0,16.86,16.87,16.78,16.78,599300.0
2009-09-18 12:00:00,16.78,16.87,16.74,16.8,1138800.0,16.78,16.87,16.74,16.8,1138800.0
2009-09-18 12:30:00,16.8,16.85,16.7,16.75,1746400.0,16.8,16.85,16.7,16.75,1746400.0
2009-09-18 13:00:00,16.76,16.78,16.72,16.74,720900.0,16.76,16.78,16.72,16.74,720900.0
2009-09-18 13:30:00,16.75,16.78,16.73,16.76,815500.0,16.75,16.78,16.73,16.76,815500.0
2009-09-18 14:00:00,16.76,16.79,16.74,16.77,448900.0,16.76,16.79,16.74,16.77,448900.0
2009-09-18 14:30:00,16.76,16.77,16.72,16.74,516300.0,16.76,16.77,16.72,16.74,516300.0
2009-09-18 15:00:00,16.74,16.75,16.72,16.73,414100.0,16.74,16.75,16.72,16.73,414100.0
2009-09-18 15:30:00,16.73,16.74,16.68,16.69,1284300.0,16.73,16.74,16.68,16.69,1284300.0
2009-09-21 09:30:00,16.45,16.46,16.35,16.38,3304700.0,16.45,16.46,16.35,16.38,3304700.0
2009-09-21 10:00:00,16.37,16.44,16.35,16.42,1503500.0,16.37,16.44,16.35,16.42,1503500.0
2009-09-21 10:30:00,16.43,16.56,16.4,16.54,1128600.0,16.43,16.56,16.4,16.54,1128600.0
2009-09-21 11:00:00,16.53,16.65,16.52,16.6,727000.0,16.53,16.65,16.52,16.6,727000.0
2009-09-21 11:30:00,16.6,16.66,16.6,16.62,714400.0,16.6,16.66,16.6,16.62,714400.0
2009-09-21 12:00:00,16.63,16.64,16.55,16.56,424900.0,16.63,16.64,16.55,16.56,424900.0
2009-09-21 12:30:00,16.56,16.62,16.54,16.56,1544200.0,16.56,16.62,16.54,16.56,1544200.0
2009-09-21 13:00:00,16.55,16.58,16.53,16.58,563700.0,16.55,16.58,16.53,16.58,563700.0
2009-09-21 13:30:00,16.58,16.6,16.56,16.57,221100.0,16.58,16.6,16.56,16.57,221100.0
2009-09-21 14:00:00,16.57,16.58,16.54,16.58,428400.0,16.57,16.58,16.54,16.58,428400.0
2009-09-21 14:30:00,16.58,16.59,16.55,16.56,166700.0,16.58,16.59,16.55,16.56,166700.0
2009-09-21 15:00:00,16.56,16.57,16.54,16.55,315300.0,16.56,16.57,16.54,16.55,315300.0
2009-09-21 15:30:00,16.55,16.56,16.52,16.52,613700.0,16.55,16.56,16.52,16.52,613700.0
2009-09-22 09:30:00,16.94,16.95,16.85,16.86,1453200.0,16.94,16.95,16.85,16.86,1453200.0
2009-09-22 10:00:00,16.86,16.92,16.84,16.85,902400.0,16.86,16.92,16.84,16.85,902400.0
2009-09-22 10:30:00,16.84,16.92,16.81,16.88,568700.0,16.84,16.92,16.81,16.88,568700.0
2009-09-22 11:00:00,16.89,16.94,16.87,16.88,400300.0,16.89,16.94,16.87,16.88,400300.0
2009-09-22 11:30:00,16.88,16.88,16.82,16.86,336400.0,16.88,16.88,16.82,16.86,336400.0
2009-09-22 12:00:00,16.85,16.9,16.85,16.87,260100.0,16.85,16.9,16.85,16.87,260100.0
2009-09-22 12:30:00,16.87,16.89,16.86,16.86,179800.0,16.87,16.89,16.86,16.86,179800.0
2009-09-22 13:00:00,16.87,16.87,16.8,16.82,381300.0,16.87,16.87,16.8,16.82,381300.0
2009-09-22 13:30:00,16.82,16.82,16.78,16.79,248600.0,16.82,16.82,16.78,16.79,248600.0
2009-09-22 14:00:00,16.78,16.83,16.78,16.82,137500.0,16.78,16.83,16.78,16.82,137500.0
2009-09-22 14:30:00,16.82,16.82,16.79,16.81,208500.0,16.82,16.82,16.79,16.81,208500.0
2009-09-22 15:00:00,16.81,16.81,16.78,16.81,297300.0,16.81,16.81,16.78,16.81,297300.0
2009-09-22 15:30:00,16.81,16.88,16.8,16.88,977400.0,16.81,16.88,16.8,16.88,977400.0
2009-09-23 09:30:00,16.68,16.74,16.64,16.64,1109400.0,16.68,16.74,16.64,16.64,1109400.0
2009-09-23 10:00:00,16.65,16.69,16.61,16.62,485800.0,16.65,16.69,16.61,16.62,485800.0
2009-09-23 10:30:00,16.62,16.63,16.4,16.53,1775200.0,16.62,16.63,16.4,16.53,1775200.0
2009-09-23 11:00:00,16.53,16.53,16.43,16.51,510000.0,16.53,16.53,16.43,16.51,510000.0
2009-09-23 11:30:00,16.51,16.72,16.46,16.55,394000.0,16.51,16.72,16.46,16.55,394000.0
2009-09-23 12:00:00,16.55,16.65,16.54,16.63,304800.0,16.55,16.65,16.54,16.63,304800.0
2009-09-23 12:30:00,16.63,16.65,16.6,16.62,166100.0,16.63,16.65,16.6,16.62,166100.0
2009-09-23 13:00:00,16.61,16.63,16.59,16.61,132400.0,16.61,16.63,16.59,16.61,132400.0
2009-09-23 13:30:00,16.62,16.71,16.62,16.68,247100.0,16.62,16.71,16.62,16.68,247100.0
2009-09-23 14:00:00,16.68,16.8,16.61,16.73,884500.0,16.68,16.8,16.61,16.73,884500.0
2009-09-23 14:30:00,16.73,16.78,16.66,16.67,698900.0,16.73,16.78,16.66,16.67,698900.0
2009-09-23 15:00:00,16.67,16.73,16.62,16.62,574400.0,16.67,16.73,16.62,16.62,574400.0
2009-09-23 15:30:00,16.62,16.62,16.5,16.56,920500.0,16.62,16.62,16.5,16.56,920500.0
2009-09-24 09:30:00,16.56,16.59,16.46,16.48,1177700.0,16.56,16.59,16.46,16.48,1177700.0
2009-09-24 10:00:00,16.48,16.48,16.06,16.15,3224900.0,16.48,16.48,16.06,16.15,3224900.0
2009-09-24 10:30:00,16.15,16.18,15.96,16.08,2445400.0,16.15,16.18,15.96,16.08,2445400.0
2009-09-24 11:00:00,16.07,16.12,16.0,16.04,1652500.0,16.07,16.12,16.0,16.04,1652500.0
2009-09-24 11:30:00,16.04,16.07,15.98,16.0,1018300.0,16.04,16.07,15.98,16.0,1018300.0
2009-09-24 12:00:00,16.0,16.07,15.98,16.03,767400.0,16.0,16.07,15.98,16.03,767400.0
2009-09-24 12:30:00,16.04,16.07,15.99,16.0,915800.0,16.04,16.07,15.99,16.0,915800.0
2009-09-24 13:00:00,16.01,16.05,15.99,16.05,277500.0,16.01,16.05,15.99,16.05,277500.0
2009-09-24 13:30:00,16.04,16.07,15.88,15.93,1322400.0,16.04,16.07,15.88,15.93,1322400.0
2009-09-24 14:00:00,15.93,16.01,15.93,16.0,848300.0,15.93,16.01,15.93,16.0,848300.0
2009-09-24 14:30:00,16.01,16.03,15.96,16.01,692400.0,16.01,16.03,15.96,16.01,692400.0
2009-09-24 15:00:00,16.01,16.04,16.0,16.01,350500.0,16.01,16.04,16.0,16.01,350500.0
2009-09-24 15:30:00,16.02,16.04,15.97,15.98,1056400.0,16.02,16.04,15.97,15.98,1056400.0
2009-09-25 09:30:00,15.78,15.84,15.72,15.8,2018200.0,15.78,15.84,15.72,15.8,2018200.0
2009-09-25 10:00:00,15.8,15.93,15.77,15.89,1047200.0,15.8,15.93,15.77,15.89,1047200.0
2009-09-25 10:30:00,15.89,15.92,15.85,15.88,564700.0,15.89,15.92,15.85,15.88,564700.0
2009-09-25 11:00:00,15.88,15.93,15.86,15.92,318100.0,15.88,15.93,15.86,15.92,318100.0
2009-09-25 11:30:00,15.92,15.94,15.81,15.82,345000.0,15.92,15.94,15.81,15.82,345000.0
2009-09-25 12:00:00,15.82,15.87,15.75,15.79,351900.0,15.82,15.87,15.75,15.79,351900.0
2009-09-25 12:30:00,15.79,15.86,15.79,15.81,344400.0,15.79,15.86,15.79,15.81,344400.0
2009-09-25 13:00:00,15.82,15.83,15.75,15.79,388500.0,15.82,15.83,15.75,15.79,388500.0
2009-09-25 13:30:00,15.78,15.79,15.75,15.79,264300.0,15.78,15.79,15.75,15.79,264300.0
2009-09-25 14:00:00,15.78,15.83,15.77,15.78,293400.0,15.78,15.83,15.77,15.78,293400.0
2009-09-25 14:30:00,15.78,15.82,15.77,15.8,174100.0,15.78,15.82,15.77,15.8,174100.0
2009-09-25 15:00:00,15.8,15.81,15.77,15.77,301300.0,15.8,15.81,15.77,15.77,301300.0
2009-09-25 15:30:00,15.77,15.79,15.72,15.74,1253000.0,15.77,15.79,15.72,15.74,1253000.0
2009-09-28 09:30:00,15.73,15.88,15.73,15.76,750900.0,15.73,15.88,15.73,15.76,750900.0
2009-09-28 10:00:00,15.77,15.92,15.77,15.9,811700.0,15.77,15.92,15.77,15.9,811700.0
2009-09-28 10:30:00,15.9,15.96,15.86,15.87,581400.0,15.9,15.96,15.86,15.87,581400.0
2009-09-28 11:00:00,15.87,15.99,15.85,15.94,332300.0,15.87,15.99,15.85,15.94,332300.0
2009-09-28 11:30:00,15.95,16.0,15.9,15.96,371400.0,15.95,16.0,15.9,15.96,371400.0
2009-09-28 12:00:00,15.97,16.03,15.96,15.99,379500.0,15.97,16.03,15.96,15.99,379500.0
2009-09-28 12:30:00,15.98,16.0,15.92,15.95,329300.0,15.98,16.0,15.92,15.95,329300.0
2009-09-28 13:00:00,15.94,15.95,15.89,15.93,342800.0,15.94,15.95,15.89,15.93,342800.0
2009-09-28 13:30:00,15.93,15.94,15.9,15.91,158700.0,15.93,15.94,15.9,15.91,158700.0
2009-09-28 14:00:00,15.91,15.94,15.88,15.93,212900.0,15.91,15.94,15.88,15.93,212900.0
2009-09-28 14:30:00,15.92,15.94,15.87,15.87,194400.0,15.92,15.94,15.87,15.87,194400.0
2009-09-28 15:00:00,15.88,15.9,15.87,15.89,316800.0,15.88,15.9,15.87,15.89,316800.0
2009-09-28 15:30:00,15.88,15.91,15.86,15.9,732500.0,15.88,15.91,15.86,15.9,732500.0
2009-09-29 09:30:00,15.88,15.94,15.85,15.88,523200.0,15.88,15.94,15.85,15.88,523200.0
2009-09-29 10:00:00,15.88,15.89,15.78,15.85,626200.0,15.88,15.89,15.78,15.85,626200.0
2009-09-29 10:30:00,15.84,15.92,15.84,15.87,464600.0,15.84,15.92,15.84,15.87,464600.0
2009-09-29 11:00:00,15.88,15.92,15.84,15.9,288000.0,15.88,15.92,15.84,15.9,288000.0
2009-09-29 11:30:00,15.9,15.91,15.85,15.87,348400.0,15.9,15.91,15.85,15.87,348400.0
2009-09-29 12:00:00,15.87,15.91,15.85,15.87,315700.0,15.87,15.91,15.85,15.87,315700.0
2009-09-29 12:30:00,15.88,15.96,15.88,15.94,414100.0,15.88,15.96,15.88,15.94,414100.0
2009-09-29 13:00:00,15.95,15.96,15.87,15.89,354300.0,15.95,15.96,15.87,15.89,354300.0
2009-09-29 13:30:00,15.89,15.93,15.88,15.93,299300.0,15.89,15.93,15.88,15.93,299300.0
2009-09-29 14:00:00,15.92,15.93,15.87,15.89,214800.0,15.92,15.93,15.87,15.89,214800.0
2009-09-29 14:30:00,15.9,15.91,15.88,15.9,183400.0,15.9,15.91,15.88,15.9,183400.0
2009-09-29 15:00:00,15.9,15.92,15.89,15.89,317500.0,15.9,15.92,15.89,15.89,317500.0
2009-09-29 15:30:00,15.89,15.9,15.87,15.87,289200.0,15.89,15.9,15.87,15.87,289200.0
2009-09-30 09:30:00,16.12,16.18,15.96,15.99,1361100.0,16.12,16.18,15.96,15.99,1361100.0
2009-09-30 10:00:00,15.97,16.03,15.95,16.0,504900.0,15.97,16.03,15.95,16.0,504900.0
2009-09-30 10:30:00,16.0,16.06,15.99,16.05,391400.0,16.0,16.06,15.99,16.05,391400.0
2009-09-30 11:00:00,16.04,16.11,16.03,16.09,749100.0,16.04,16.11,16.03,16.09,749100.0
2009-09-30 11:30:00,16.09,16.17,16.08,16.16,451700.0,16.09,16.17,16.08,16.16,451700.0
2009-09-30 12:00:00,16.15,16.33,16.13,16.31,616600.0,16.15,16.33,16.13,16.31,616600.0
2009-09-30 12:30:00,16.32,16.36,16.26,16.32,914000.0,16.32,16.36,16.26,16.32,914000.0
2009-09-30 13:00:00,16.32,16.38,16.17,16.37,347600.0,16.32,16.38,16.17,16.37,347600.0
2009-09-30 13:30:00,16.37,16.41,16.35,16.4,446200.0,16.37,16.41,16.35,16.4,446200.0
2009-09-30 14:00:00,16.4,16.41,16.37,16.4,469100.0,16.4,16.41,16.37,16.4,469100.0
2009-09-30 14:30:00,16.41,16.41,16.37,16.37,500100.0,16.41,16.41,16.37,16.37,500100.0
2009-09-30 15:00:00,16.38,16.38,16.32,16.35,1067400.0,16.38,16.38,16.32,16.35,1067400.0
2009-09-30 15:30:00,16.34,16.38,16.33,16.37,1000800.0,16.34,16.38,16.33,16.37,1000800.0
2009-10-01 09:30:00,16.39,16.43,16.32,16.43,796700.0,16.39,16.43,16.32,16.43,796700.0
2009-10-01 10:00:00,16.43,16.44,16.29,16.32,969000.0,16.43,16.44,16.29,16.32,969000.0
2009-10-01 10:30:00,16.32,16.4,16.32,16.39,543600.0,16.32,16.4,16.32,16.39,543600.0
2009-10-01 11:00:00,16.38,16.39,16.15,16.16,943200.0,16.38,16.39,16.15,16.16,943200.0
2009-10-01 11:30:00,16.16,16.19,16.1,16.13,549300.0,16.16,16.19,16.1,16.13,549300.0
2009-10-01 12:00:00,16.13,16.24,16.12,16.23,414700.0,16.13,16.24,16.12,16.23,414700.0
2009-10-01 12:30:00,16.23,16.25,16.17,16.22,640900.0,16.23,16.25,16.17,16.22,640900.0
2009-10-01 13:00:00,16.23,16.23,16.11,16.13,323600.0,16.23,16.23,16.11,16.13,323600.0
2009-10-01 13:30:00,16.14,16.2,16.13,16.18,246400.0,16.14,16.2,16.13,16.18,246400.0
2009-10-01 14:00:00,16.18,16.21,16.16,16.21,192000.0,16.18,16.21,16.16,16.21,192000.0
2009-10-01 14:30:00,16.21,16.21,16.14,16.15,248300.0,16.21,16.21,16.14,16.15,248300.0
2009-10-01 15:00:00,16.15,16.16,16.12,16.13,360900.0,16.15,16.16,16.12,16.13,360900.0
2009-10-01 15:30:00,16.13,16.16,16.04,16.04,951700.0,16.13,16.16,16.04,16.04,951700.0
2009-10-02 09:30:00,15.82,16.14,15.78,16.03,2231700.0,15.82,16.14,15.78,16.03,2231700.0
2009-10-02 10:00:00,16.03,16.14,16.01,16.13,871100.0,16.03,16.14,16.01,16.13,871100.0
2009-10-02 10:30:00,16.13,16.19,15.97,15.97,709000.0,16.13,16.19,15.97,15.97,709000.0
2009-10-02 11:00:00,15.98,16.04,15.96,16.0,769300.0,15.98,16.04,15.96,16.0,769300.0
2009-10-02 11:30:00,16.0,16.06,15.92,15.92,351400.0,16.0,16.06,15.92,15.92,351400.0
2009-10-02 12:00:00,15.94,15.98,15.91,15.94,187100.0,15.94,15.98,15.91,15.94,187100.0
2009-10-02 12:30:00,15.94,15.95,15.83,15.85,492700.0,15.94,15.95,15.83,15.85,492700.0
2009-10-02 13:00:00,15.84,15.95,15.84,15.93,220600.0,15.84,15.95,15.84,15.93,220600.0
2009-10-02 13:30:00,15.94,15.94,15.87,15.9,150900.0,15.94,15.94,15.87,15.9,150900.0
2009-10-02 14:00:00,15.9,15.92,15.87,15.89,126200.0,15.9,15.92,15.87,15.89,126200.0
2009-10-02 14:30:00,15.9,15.91,15.87,15.87,381200.0,15.9,15.91,15.87,15.87,381200.0
2009-10-02 15:00:00,15.87,15.88,15.86,15.87,233600.0,15.87,15.88,15.86,15.87,233600.0
2009-10-02 15:30:00,15.86,15.88,15.82,15.83,1108400.0,15.86,15.88,15.82,15.83,1108400.0
2009-10-05 09:30:00,15.94,16.02,15.89,16.01,681800.0,15.94,16.02,15.89,16.01,681800.0
2009-10-05 10:00:00,16.02,16.06,15.94,16.02,420100.0,16.02,16.06,15.94,16.02,420100.0
2009-10-05 10:30:00,16.01,16.02,15.88,15.92,283400.0,16.01,16.02,15.88,15.92,283400.0
2009-10-05 11:00:00,15.92,15.93,15.87,15.89,216800.0,15.92,15.93,15.87,15.89,216800.0
2009-10-05 11:30:00,15.9,16.04,15.9,16.04,880200.0,15.9,16.04,15.9,16.04,880200.0
2009-10-05 12:00:00,16.04,16.17,15.98,16.12,683700.0,16.04,16.17,15.98,16.12,683700.0
2009-10-05 12:30:00,16.12,16.27,16.12,16.21,603200.0,16.12,16.27,16.12,16.21,603200.0
2009-10-05 13:00:00,16.23,16.32,16.21,16.32,607800.0,16.23,16.32,16.21,16.32,607800.0
2009-10-05 13:30:00,16.32,16.33,16.29,16.33,414600.0,16.32,16.33,16.29,16.33,414600.0
2009-10-05 14:00:00,16.33,16.33,16.27,16.29,334300.0,16.33,16.33,16.27,16.29,334300.0
2009-10-05 14:30:00,16.29,16.32,16.28,16.29,190100.0,16.29,16.32,16.28,16.29,190100.0
2009-10-05 15:00:00,16.29,16.3,16.28,16.29,178800.0,16.29,16.3,16.28,16.29,178800.0
2009-10-05 15:30:00,16.3,16.39,16.27,16.37,1143300.0,16.3,16.39,16.27,16.37,1143300.0
2009-10-06 09:30:00,16.84,16.92,16.82,16.91,2124800.0,16.84,16.92,16.82,16.91,2124800.0
2009-10-06 10:00:00,16.92,17.02,16.87,16.97,1715000.0,16.92,17.02,16.87,16.97,1715000.0
2009-10-06 10:30:00,16.96,17.12,16.95,17.12,1321600.0,16.96,17.12,16.95,17.12,1321600.0
2009-10-06 11:00:00,17.11,17.13,17.02,17.02,1227900.0,17.11,17.13,17.02,17.02,1227900.0
2009-10-06 11:30:00,17.02,17.11,17.01,17.02,1561200.0,17.02,17.11,17.01,17.02,1561200.0
2009-10-06 12:00:00,17.02,17.08,17.02,17.03,563700.0,17.02,17.08,17.02,17.03,563700.0
2009-10-06 12:30:00,17.02,17.08,17.02,17.03,628200.0,17.02,17.08,17.02,17.03,628200.0
2009-10-06 13:00:00,17.02,17.03,16.96,16.96,565200.0,17.02,17.03,16.96,16.96,565200.0
2009-10-06 13:30:00,16.97,17.02,16.94,16.95,690100.0,16.97,17.02,16.94,16.95,690100.0
2009-10-06 14:00:00,16.95,16.95,16.9,16.91,534600.0,16.95,16.95,16.9,16.91,534600.0
2009-10-06 14:30:00,16.91,16.93,16.9,16.93,295400.0,16.91,16.93,16.9,16.93,295400.0
2009-10-06 15:00:00,16.93,17.01,16.91,17.0,632100.0,16.93,17.01,16.91,17.0,632100.0
2009-10-06 15:30:00,17.01,17.08,16.98,17.06,2441400.0,17.01,17.08,16.98,17.06,2441400.0
2009-10-07 09:30:00,17.09,17.17,17.0,17.07,1817700.0,17.09,17.17,17.0,17.07,1817700.0
2009-10-07 10:00:00,17.08,17.15,17.05,17.12,719200.0,17.08,17.15,17.05,17.12,719200.0
2009-10-07 10:30:00,17.11,17.12,17.03,17.11,737400.0,17.11,17.12,17.03,17.11,737400.0
2009-10-07 11:00:00,17.11,17.28,17.11,17.27,1356200.0,17.11,17.28,17.11,17.27,1356200.0
2009-10-07 11:30:00,17.27,17.27,17.13,17.14,903000.0,17.27,17.27,17.13,17.14,903000.0
2009-10-07 12:00:00,17.15,17.22,17.13,17.19,646500.0,17.15,17.22,17.13,17.19,646500.0
2009-10-07 12:30:00,17.2,17.23,17.13,17.21,893700.0,17.2,17.23,17.13,17.21,893700.0
2009-10-07 13:00:00,17.22,17.22,17.15,17.18,513500.0,17.22,17.22,17.15,17.18,513500.0
2009-10-07 13:30:00,17.18,17.18,17.14,17.16,313900.0,17.18,17.18,17.14,17.16,313900.0
2009-10-07 14:00:00,17.16,17.19,17.12,17.19,690500.0,17.16,17.19,17.12,17.19,690500.0
2009-10-07 14:30:00,17.19,17.22,17.18,17.21,360400.0,17.19,17.22,17.18,17.21,360400.0
2009-10-07 15:00:00,17.21,17.23,17.19,17.19,676400.0,17.21,17.23,17.19,17.19,676400.0
2009-10-07 15:30:00,17.2,17.25,17.19,17.25,1047600.0,17.2,17.25,17.19,17.25,1047600.0
2009-10-08 09:30:00,17.33,17.38,17.23,17.29,2097900.0,17.33,17.38,17.23,17.29,2097900.0
2009-10-08 10:00:00,17.29,17.37,17.22,17.37,910400.0,17.29,17.37,17.22,17.37,910400.0
2009-10-08 10:30:00,17.37,17.47,17.37,17.47,806400.0,17.37,17.47,17.37,17.47,806400.0
2009-10-08 11:00:00,17.47,17.52,17.43,17.46,1919900.0,17.47,17.52,17.43,17.46,1919900.0
2009-10-08 11:30:00,17.47,17.55,17.46,17.52,2777300.0,17.47,17.55,17.46,17.52,2777300.0
2009-10-08 12:00:00,17.51,17.62,17.46,17.59,1084900.0,17.51,17.62,17.46,17.59,1084900.0
2009-10-08 12:30:00,17.6,17.62,17.52,17.56,991100.0,17.6,17.62,17.52,17.56,991100.0
2009-10-08 13:00:00,17.56,17.56,17.44,17.48,744000.0,17.56,17.56,17.44,17.48,744000.0
2009-10-08 13:30:00,17.49,17.5,17.44,17.49,501400.0,17.49,17.5,17.44,17.49,501400.0
2009-10-08 14:00:00,17.48,17.48,17.42,17.43,560100.0,17.48,17.48,17.42,17.43,560100.0
2009-10-08 14:30:00,17.43,17.46,17.42,17.45,264000.0,17.43,17.46,17.42,17.45,264000.0
2009-10-08 15:00:00,17.45,17.51,17.44,17.5,594400.0,17.45,17.51,17.44,17.5,594400.0
2009-10-08 15:30:00,17.51,17.53,17.48,17.52,937200.0,17.51,17.53,17.48,17.52,937200.0
2009-10-09 09:30:00,17.42,17.43,17.34,17.4,875200.0,17.42,17.43,17.34,17.4,875200.0
2009-10-09 10:00:00,17.41,17.52,17.39,17.46,763300.0,17.41,17.52,17.39,17.46,763300.0
2009-10-09 10:30:00,17.46,17.5,17.43,17.48,685400.0,17.46,17.5,17.43,17.48,685400.0
2009-10-09 11:00:00,17.48,17.49,17.43,17.43,469200.0,17.48,17.49,17.43,17.43,469200.0
2009-10-09 11:30:00,17.43,17.45,17.34,17.34,640200.0,17.43,17.45,17.34,17.34,640200.0
2009-10-09 12:00:00,17.34,17.48,17.26,17.32,1753600.0,17.34,17.48,17.26,17.32,1753600.0
2009-10-09 12:30:00,17.31,17.41,17.28,17.41,714700.0,17.31,17.41,17.28,17.41,714700.0
2009-10-09 13:00:00,17.41,17.42,17.36,17.36,210100.0,17.41,17.42,17.36,17.36,210100.0
2009-10-09 13:30:00,17.37,17.38,17.35,17.36,125100.0,17.37,17.38,17.35,17.36,125100.0
2009-10-09 14:00:00,17.36,17.37,17.33,17.37,192400.0,17.36,17.37,17.33,17.37,192400.0
2009-10-09 14:30:00,17.37,17.41,17.36,17.4,250400.0,17.37,17.41,17.36,17.4,250400.0
2009-10-09 15:00:00,17.41,17.45,17.4,17.45,530400.0,17.41,17.45,17.4,17.45,530400.0
2009-10-09 15:30:00,17.45,17.45,17.41,17.43,776400.0,17.45,17.45,17.41,17.43,776400.0
2009-10-12 09:30:00,17.53,17.59,17.51,17.59,854900.0,17.53,17.59,17.51,17.59,854900.0
2009-10-12 10:00:00,17.59,17.64,17.53,17.56,1064700.0,17.59,17.64,17.53,17.56,1064700.0
2009-10-12 10:30:00,17.56,17.57,17.5,17.54,361900.0,17.56,17.57,17.5,17.54,361900.0
2009-10-12 11:00:00,17.54,17.56,17.51,17.53,434300.0,17.54,17.56,17.51,17.53,434300.0
2009-10-12 11:30:00,17.52,17.54,17.46,17.52,346800.0,17.52,17.54,17.46,17.52,346800.0
2009-10-12 12:00:00,17.51,17.55,17.5,17.53,519700.0,17.51,17.55,17.5,17.53,519700.0
2009-10-12 12:30:00,17.53,17.53,17.45,17.49,484500.0,17.53,17.53,17.45,17.49,484500.0
2009-10-12 13:00:00,17.49,17.53,17.48,17.52,276300.0,17.49,17.53,17.48,17.52,276300.0
2009-10-12 13:30:00,17.52,17.54,17.5,17.53,215200.0,17.52,17.54,17.5,17.53,215200.0
2009-10-12 14:00:00,17.53,17.53,17.45,17.5,297800.0,17.53,17.53,17.45,17.5,297800.0
2009-10-12 14:30:00,17.49,17.5,17.44,17.45,389100.0,17.49,17.5,17.44,17.45,389100.0
2009-10-12 15:00:00,17.44,17.48,17.44,17.48,659300.0,17.44,17.48,17.44,17.48,659300.0
2009-10-12 15:30:00,17.48,17.49,17.45,17.47,962000.0,17.48,17.49,17.45,17.47,962000.0
2009-10-13 09:30:00,17.43,17.48,17.33,17.38,1653700.0,17.43,17.48,17.33,17.38,1653700.0
2009-10-13 10:00:00,17.39,17.39,17.26,17.31,795300.0,17.39,17.39,17.26,17.31,795300.0
2009-10-13 10:30:00,17.31,17.46,17.3,17.46,919300.0,17.31,17.46,17.3,17.46,919300.0
2009-10-13 11:00:00,17.45,17.46,17.35,17.38,398100.0,17.45,17.46,17.35,17.38,398100.0
2009-10-13 11:30:00,17.38,17.56,17.38,17.54,585900.0,17.38,17.56,17.38,17.54,585900.0
2009-10-13 12:00:00,17.54,17.57,17.49,17.52,511900.0,17.54,17.57,17.49,17.52,511900.0
2009-10-13 12:30:00,17.52,17.55,17.51,17.53,224100.0,17.52,17.55,17.51,17.53,224100.0
2009-10-13 13:00:00,17.53,17.56,17.52,17.54,489200.0,17.53,17.56,17.52,17.54,489200.0
2009-10-13 13:30:00,17.53,17.59,17.52,17.56,570300.0,17.53,17.59,17.52,17.56,570300.0
2009-10-13 14:00:00,17.55,17.56,17.38,17.46,529200.0,17.55,17.56,17.38,17.46,529200.0
2009-10-13 14:30:00,17.46,17.47,17.41,17.45,448000.0,17.46,17.47,17.41,17.45,448000.0
2009-10-13 15:00:00,17.44,17.5,17.44,17.46,522500.0,17.44,17.5,17.44,17.46,522500.0
2009-10-13 15:30:00,17.46,17.48,17.44,17.48,1311400.0,17.46,17.48,17.44,17.48,1311400.0
2009-10-14 09:30:00,17.58,17.63,17.54,17.57,1064100.0,17.58,17.63,17.54,17.57,1064100.0
2009-10-14 10:00:00,17.57,17.58,17.48,17.53,1334400.0,17.57,17.58,17.48,17.53,1334400.0
2009-10-14 10:30:00,17.54,17.59,17.53,17.57,1110200.0,17.54,17.59,17.53,17.57,1110200.0
2009-10-14 11:00:00,17.58,17.61,17.52,17.58,700000.0,17.58,17.61,17.52,17.58,700000.0
2009-10-14 11:30:00,17.58,17.61,17.55,17.57,360000.0,17.58,17.61,17.55,17.57,360000.0
2009-10-14 12:00:00,17.56,17.59,17.54,17.59,399300.0,17.56,17.59,17.54,17.59,399300.0
2009-10-14 12:30:00,17.59,17.6,17.56,17.6,809600.0,17.59,17.6,17.56,17.6,809600.0
2009-10-14 13:00:00,17.6,17.63,17.57,17.57,300100.0,17.6,17.63,17.57,17.57,300100.0
2009-10-14 13:30:00,17.57,17.59,17.55,17.57,210000.0,17.57,17.59,17.55,17.57,210000.0
2009-10-14 14:00:00,17.57,17.64,17.56,17.6,481300.0,17.57,17.64,17.56,17.6,481300.0
2009-10-14 14:30:00,17.6,17.61,17.53,17.53,855400.0,17.6,17.61,17.53,17.53,855400.0
2009-10-14 15:00:00,17.54,17.58,17.52,17.54,730800.0,17.54,17.58,17.52,17.54,730800.0
2009-10-14 15:30:00,17.55,17.58,17.54,17.55,565400.0,17.55,17.58,17.54,17.55,565400.0
2009-10-15 09:30:00,17.24,17.31,17.23,17.28,1237400.0,17.24,17.31,17.23,17.28,1237400.0
2009-10-15 10:00:00,17.28,17.35,17.26,17.31,914000.0,17.28,17.35,17.26,17.31,914000.0
2009-10-15 10:30:00,17.31,17.35,17.25,17.35,971300.0,17.31,17.35,17.25,17.35,971300.0
2009-10-15 11:00:00,17.35,17.43,17.35,17.39,652600.0,17.35,17.43,17.35,17.39,652600.0
2009-10-15 11:30:00,17.39,17.44,17.36,17.43,513800.0,17.39,17.44,17.36,17.43,513800.0
2009-10-15 12:00:00,17.42,17.44,17.4,17.41,318800.0,17.42,17.44,17.4,17.41,318800.0
2009-10-15 12:30:00,17.41,17.42,17.14,17.19,1043600.0,17.41,17.42,17.14,17.19,1043600.0
2009-10-15 13:00:00,17.18,17.32,17.07,17.12,1122500.0,17.18,17.32,17.07,17.12,1122500.0
2009-10-15 13:30:00,17.12,17.14,17.05,17.1,928700.0,17.12,17.14,17.05,17.1,928700.0
2009-10-15 14:00:00,17.09,17.14,17.09,17.13,367600.0,17.09,17.14,17.09,17.13,367600.0
2009-10-15 14:30:00,17.12,17.16,17.12,17.14,243200.0,17.12,17.16,17.12,17.14,243200.0
2009-10-15 15:00:00,17.13,17.14,17.11,17.11,482900.0,17.13,17.14,17.11,17.11,482900.0
2009-10-15 15:30:00,17.11,17.12,17.02,17.04,1513500.0,17.11,17.12,17.02,17.04,1513500.0
2009-10-16 09:30:00,17.06,17.13,17.02,17.05,1120800.0,17.06,17.13,17.02,17.05,1120800.0
2009-10-16 10:00:00,17.04,17.18,17.01,17.15,640000.0,17.04,17.18,17.01,17.15,640000.0
2009-10-16 10:30:00,17.14,17.17,17.08,17.16,492300.0,17.14,17.17,17.08,17.16,492300.0
2009-10-16 11:00:00,17.16,17.27,17.16,17.23,1079800.0,17.16,17.27,17.16,17.23,1079800.0
2009-10-16 11:30:00,17.24,17.24,17.16,17.2,445400.0,17.24,17.24,17.16,17.2,445400.0
2009-10-16 12:00:00,17.19,17.2,17.1,17.11,570800.0,17.19,17.2,17.1,17.11,570800.0
2009-10-16 12:30:00,17.12,17.14,17.05,17.11,638100.0,17.12,17.14,17.05,17.11,638100.0
2009-10-16 13:00:00,17.11,17.17,17.09,17.13,393000.0,17.11,17.17,17.09,17.13,393000.0
2009-10-16 13:30:00,17.13,17.15,17.12,17.13,194500.0,17.13,17.15,17.12,17.13,194500.0
2009-10-16 14:00:00,17.13,17.14,17.09,17.13,216900.0,17.13,17.14,17.09,17.13,216900.0
2009-10-16 14:30:00,17.12,17.16,17.12,17.14,222600.0,17.12,17.16,17.12,17.14,222600.0
2009-10-16 15:00:00,17.15,17.18,17.13,17.15,321700.0,17.15,17.18,17.13,17.15,321700.0
2009-10-16 15:30:00,17.15,17.18,17.14,17.18,1002200.0,17.15,17.18,17.14,17.18,1002200.0
2009-10-19 09:30:00,17.16,17.16,17.03,17.07,1174900.0,17.16,17.16,17.03,17.07,1174900.0
2009-10-19 10:00:00,17.07,17.16,17.05,17.16,563100.0,17.07,17.16,17.05,17.16,563100.0
2009-10-19 10:30:00,17.16,17.25,17.16,17.21,478900.0,17.16,17.25,17.16,17.21,478900.0
2009-10-19 11:00:00,17.2,17.24,17.17,17.21,405600.0,17.2,17.24,17.17,17.21,405600.0
2009-10-19 11:30:00,17.21,17.32,17.21,17.29,856800.0,17.21,17.32,17.21,17.29,856800.0
2009-10-19 12:00:00,17.28,17.32,17.25,17.3,406200.0,17.28,17.32,17.25,17.3,406200.0
2009-10-19 12:30:00,17.29,17.34,17.27,17.32,532900.0,17.29,17.34,17.27,17.32,532900.0
2009-10-19 13:00:00,17.31,17.33,17.27,17.3,385900.0,17.31,17.33,17.27,17.3,385900.0
2009-10-19 13:30:00,17.3,17.32,17.3,17.32,207600.0,17.3,17.32,17.3,17.32,207600.0
2009-10-19 14:00:00,17.32,17.43,17.31,17.42,438300.0,17.32,17.43,17.31,17.42,438300.0
2009-10-19 14:30:00,17.42,17.43,17.4,17.41,389000.0,17.42,17.43,17.4,17.41,389000.0
2009-10-19 15:00:00,17.42,17.42,17.39,17.4,202600.0,17.42,17.42,17.39,17.4,202600.0
2009-10-19 15:30:00,17.4,17.44,17.38,17.43,875900.0,17.4,17.44,17.38,17.43,875900.0
2009-10-20 09:30:00,17.49,17.49,17.38,17.45,1402200.0,17.49,17.49,17.38,17.45,1402200.0
2009-10-20 10:00:00,17.46,17.46,17.27,17.31,906500.0,17.46,17.46,17.27,17.31,906500.0
2009-10-20 10:30:00,17.32,17.39,17.31,17.37,369400.0,17.32,17.39,17.31,17.37,369400.0
2009-10-20 11:00:00,17.37,17.4,17.28,17.29,290000.0,17.37,17.4,17.28,17.29,290000.0
2009-10-20 11:30:00,17.29,17.29,17.11,17.2,1001300.0,17.29,17.29,17.11,17.2,1001300.0
2009-10-20 12:00:00,17.19,17.25,17.15,17.22,286300.0,17.19,17.25,17.15,17.22,286300.0
2009-10-20 12:30:00,17.21,17.25,17.14,17.24,436500.0,17.21,17.25,17.14,17.24,436500.0
2009-10-20 13:00:00,17.24,17.26,17.21,17.26,460700.0,17.24,17.26,17.21,17.26,460700.0
2009-10-20 13:30:00,17.26,17.27,17.23,17.25,266500.0,17.26,17.27,17.23,17.25,266500.0
2009-10-20 14:00:00,17.26,17.29,17.24,17.28,220500.0,17.26,17.29,17.24,17.28,220500.0
2009-10-20 14:30:00,17.27,17.27,17.25,17.26,439900.0,17.27,17.27,17.25,17.26,439900.0
2009-10-20 15:00:00,17.27,17.27,17.22,17.22,355600.0,17.27,17.27,17.22,17.22,355600.0
2009-10-20 15:30:00,17.21,17.28,17.19,17.2,660200.0,17.21,17.28,17.19,17.2,660200.0
2009-10-21 09:30:00,17.18,17.27,17.17,17.18,1178400.0,17.18,17.27,17.17,17.18,1178400.0
2009-10-21 10:00:00,17.19,17.27,17.18,17.23,596500.0,17.19,17.27,17.18,17.23,596500.0
2009-10-21 10:30:00,17.23,17.43,17.2,17.36,836100.0,17.23,17.43,17.2,17.36,836100.0
2009-10-21 11:00:00,17.35,17.41,17.32,17.4,422700.0,17.35,17.41,17.32,17.4,422700.0
2009-10-21 11:30:00,17.39,17.42,17.35,17.38,437700.0,17.39,17.42,17.35,17.38,437700.0
2009-10-21 12:00:00,17.38,17.41,17.33,17.41,455000.0,17.38,17.41,17.33,17.41,455000.0
2009-10-21 12:30:00,17.41,17.46,17.38,17.45,416200.0,17.41,17.46,17.38,17.45,416200.0
2009-10-21 13:00:00,17.45,17.52,17.41,17.51,726500.0,17.45,17.52,17.41,17.51,726500.0
2009-10-21 13:30:00,17.5,17.51,17.43,17.44,740700.0,17.5,17.51,17.43,17.44,740700.0
2009-10-21 14:00:00,17.44,17.46,17.42,17.44,443100.0,17.44,17.46,17.42,17.44,443100.0
2009-10-21 14:30:00,17.44,17.48,17.43,17.47,192700.0,17.44,17.48,17.43,17.47,192700.0
2009-10-21 15:00:00,17.48,17.5,17.41,17.42,829600.0,17.48,17.5,17.41,17.42,829600.0
2009-10-21 15:30:00,17.42,17.42,17.32,17.33,677300.0,17.42,17.42,17.32,17.33,677300.0
2009-10-22 09:30:00,17.16,17.22,17.12,17.12,1137000.0,17.16,17.22,17.12,17.12,1137000.0
2009-10-22 10:00:00,17.13,17.21,17.05,17.17,1103300.0,17.13,17.21,17.05,17.17,1103300.0
2009-10-22 10:30:00,17.18,17.32,17.18,17.31,735800.0,17.18,17.32,17.18,17.31,735800.0
2009-10-22 11:00:00,17.32,17.36,17.26,17.27,511300.0,17.32,17.36,17.26,17.27,511300.0
2009-10-22 11:30:00,17.27,17.33,17.24,17.25,336300.0,17.27,17.33,17.24,17.25,336300.0
2009-10-22 12:00:00,17.26,17.26,17.15,17.17,277900.0,17.26,17.26,17.15,17.17,277900.0
2009-10-22 12:30:00,17.17,17.29,17.15,17.25,371600.0,17.17,17.29,17.15,17.25,371600.0
2009-10-22 13:00:00,17.26,17.29,17.2,17.24,775500.0,17.26,17.29,17.2,17.24,775500.0
2009-10-22 13:30:00,17.23,17.28,17.22,17.27,120100.0,17.23,17.28,17.22,17.27,120100.0
2009-10-22 14:00:00,17.26,17.3,17.26,17.3,531800.0,17.26,17.3,17.26,17.3,531800.0
2009-10-22 14:30:00,17.3,17.31,17.27,17.31,385500.0,17.3,17.31,17.27,17.31,385500.0
2009-10-22 15:00:00,17.3,17.33,17.29,17.31,273200.0,17.3,17.33,17.29,17.31,273200.0
2009-10-22 15:30:00,17.32,17.32,17.26,17.31,479300.0,17.32,17.32,17.26,17.31,479300.0
2009-10-23 09:30:00,17.61,17.63,17.54,17.6,932700.0,17.61,17.63,17.54,17.6,932700.0
2009-10-23 10:00:00,17.6,17.62,17.37,17.49,1431900.0,17.6,17.62,17.37,17.49,1431900.0
2009-10-23 10:30:00,17.48,17.49,17.42,17.44,795400.0,17.48,17.49,17.42,17.44,795400.0
2009-10-23 11:00:00,17.45,17.45,17.17,17.33,1652600.0,17.45,17.45,17.17,17.33,1652600.0
2009-10-23 11:30:00,17.33,17.42,17.28,17.41,515200.0,17.33,17.42,17.28,17.41,515200.0
2009-10-23 12:00:00,17.41,17.48,17.4,17.44,409600.0,17.41,17.48,17.4,17.44,409600.0
2009-10-23 12:30:00,17.43,17.47,17.39,17.4,322100.0,17.43,17.47,17.39,17.4,322100.0
2009-10-23 13:00:00,17.4,17.44,17.33,17.41,264100.0,17.4,17.44,17.33,17.41,264100.0
2009-10-23 13:30:00,17.41,17.43,17.36,17.42,480300.0,17.41,17.43,17.36,17.42,480300.0
2009-10-23 14:00:00,17.41,17.42,17.34,17.36,438100.0,17.41,17.42,17.34,17.36,438100.0
2009-10-23 14:30:00,17.37,17.37,17.35,17.37,180300.0,17.37,17.37,17.35,17.37,180300.0
2009-10-23 15:00:00,17.37,17.38,17.33,17.33,205100.0,17.37,17.38,17.33,17.33,205100.0
2009-10-23 15:30:00,17.33,17.39,17.32,17.39,539700.0,17.33,17.39,17.32,17.39,539700.0
2009-10-26 09:30:00,17.37,17.46,17.36,17.44,929700.0,17.37,17.46,17.36,17.44,929700.0
2009-10-26 10:00:00,17.45,17.47,17.38,17.38,447000.0,17.45,17.47,17.38,17.38,447000.0
2009-10-26 10:30:00,17.38,17.4,17.26,17.31,531800.0,17.38,17.4,17.26,17.31,531800.0
2009-10-26 11:00:00,17.3,17.36,17.22,17.24,684000.0,17.3,17.36,17.22,17.24,684000.0
2009-10-26 11:30:00,17.24,17.26,17.15,17.16,890300.0,17.24,17.26,17.15,17.16,890300.0
2009-10-26 12:00:00,17.16,17.17,17.05,17.09,1198700.0,17.16,17.17,17.05,17.09,1198700.0
2009-10-26 12:30:00,17.1,17.13,16.92,17.03,1586100.0,17.1,17.13,16.92,17.03,1586100.0
2009-10-26 13:00:00,17.03,17.03,16.69,16.8,2859200.0,17.03,17.03,16.69,16.8,2859200.0
2009-10-26 13:30:00,16.8,16.87,16.79,16.83,656000.0,16.8,16.87,16.79,16.83,656000.0
2009-10-26 14:00:00,16.84,16.87,16.77,16.81,580100.0,16.84,16.87,16.77,16.81,580100.0
2009-10-26 14:30:00,16.8,16.84,16.79,16.82,443200.0,16.8,16.84,16.79,16.82,443200.0
2009-10-26 15:00:00,16.82,16.85,16.8,16.83,362900.0,16.82,16.85,16.8,16.83,362900.0
2009-10-26 15:30:00,16.83,16.86,16.8,16.8,1183400.0,16.83,16.86,16.8,16.8,1183400.0
2009-10-27 09:30:00,16.65,16.7,16.52,16.53,1778300.0,16.65,16.7,16.52,16.53,1778300.0
2009-10-27 10:00:00,16.52,16.53,16.29,16.53,2863400.0,16.52,16.53,16.29,16.53,2863400.0
2009-10-27 10:30:00,16.53,16.58,16.47,16.5,874200.0,16.53,16.58,16.47,16.5,874200.0
2009-10-27 11:00:00,16.51,16.57,16.42,16.5,795800.0,16.51,16.57,16.42,16.5,795800.0
2009-10-27 11:30:00,16.5,16.56,16.47,16.5,599300.0,16.5,16.56,16.47,16.5,599300.0
2009-10-27 12:00:00,16.51,16.52,16.36,16.37,502200.0,16.51,16.52,16.36,16.37,502200.0
2009-10-27 12:30:00,16.38,16.47,16.35,16.39,718500.0,16.38,16.47,16.35,16.39,718500.0
2009-10-27 13:00:00,16.39,16.43,16.19,16.24,1411600.0,16.39,16.43,16.19,16.24,1411600.0
2009-10-27 13:30:00,16.24,16.29,16.24,16.28,794300.0,16.24,16.29,16.24,16.28,794300.0
2009-10-27 14:00:00,16.28,16.37,16.25,16.33,624200.0,16.28,16.37,16.25,16.33,624200.0
2009-10-27 14:30:00,16.34,16.37,16.28,16.35,1341000.0,16.34,16.37,16.28,16.35,1341000.0
2009-10-27 15:00:00,16.34,16.36,16.32,16.35,348200.0,16.34,16.36,16.32,16.35,348200.0
2009-10-27 15:30:00,16.35,16.5,16.33,16.34,1310100.0,16.35,16.5,16.33,16.34,1310100.0
2009-10-28 09:30:00,16.08,16.23,16.07,16.13,1348400.0,16.08,16.23,16.07,16.13,1348400.0
2009-10-28 10:00:00,16.13,16.16,16.03,16.1,1132700.0,16.13,16.16,16.03,16.1,1132700.0
2009-10-28 10:30:00,16.1,16.13,15.98,16.01,2120700.0,16.1,16.13,15.98,16.01,2120700.0
2009-10-28 11:00:00,16.01,16.1,15.98,16.03,2125800.0,16.01,16.1,15.98,16.03,2125800.0
2009-10-28 11:30:00,16.03,16.04,15.96,15.98,862700.0,16.03,16.04,15.96,15.98,862700.0
2009-10-28 12:00:00,15.97,16.02,15.88,15.91,1374700.0,15.97,16.02,15.88,15.91,1374700.0
2009-10-28 12:30:00,15.92,15.93,15.85,15.89,1122400.0,15.92,15.93,15.85,15.89,1122400.0
2009-10-28 13:00:00,15.89,15.96,15.86,15.92,790400.0,15.89,15.96,15.86,15.92,790400.0
2009-10-28 13:30:00,15.94,15.96,15.92,15.95,504200.0,15.94,15.96,15.92,15.95,504200.0
2009-10-28 14:00:00,15.95,15.96,15.87,15.9,670500.0,15.95,15.96,15.87,15.9,670500.0
2009-10-28 14:30:00,15.9,15.91,15.86,15.9,965000.0,15.9,15.91,15.86,15.9,965000.0
2009-10-28 15:00:00,15.89,15.91,15.87,15.87,674900.0,15.89,15.91,15.87,15.87,674900.0
2009-10-28 15:30:00,15.88,15.89,15.82,15.86,2347100.0,15.88,15.89,15.82,15.86,2347100.0
2009-10-29 09:30:00,16.17,16.25,16.15,16.22,1677900.0,16.17,16.25,16.15,16.22,1677900.0
2009-10-29 10:00:00,16.22,16.31,16.2,16.24,733800.0,16.22,16.31,16.2,16.24,733800.0
2009-10-29 10:30:00,16.24,16.27,16.15,16.27,689100.0,16.24,16.27,16.15,16.27,689100.0
2009-10-29 11:00:00,16.27,16.37,16.27,16.31,870000.0,16.27,16.37,16.27,16.31,870000.0
2009-10-29 11:30:00,16.31,16.39,16.28,16.32,712800.0,16.31,16.39,16.28,16.32,712800.0
2009-10-29 12:00:00,16.32,16.4,16.28,16.37,478300.0,16.32,16.4,16.28,16.37,478300.0
2009-10-29 12:30:00,16.37,16.41,16.35,16.37,466900.0,16.37,16.41,16.35,16.37,466900.0
2009-10-29 13:00:00,16.37,16.38,16.32,16.35,387000.0,16.37,16.38,16.32,16.35,387000.0
2009-10-29 13:30:00,16.35,16.37,16.32,16.33,528400.0,16.35,16.37,16.32,16.33,528400.0
2009-10-29 14:00:00,16.33,16.35,16.31,16.33,207400.0,16.33,16.35,16.31,16.33,207400.0
2009-10-29 14:30:00,16.33,16.38,16.32,16.38,307600.0,16.33,16.38,16.32,16.38,307600.0
2009-10-29 15:00:00,16.38,16.4,16.36,16.4,1077400.0,16.38,16.4,16.36,16.4,1077400.0
2009-10-29 15:30:00,16.39,16.4,16.37,16.39,1003600.0,16.39,16.4,16.37,16.39,1003600.0
2009-10-30 09:30:00,16.24,16.29,16.17,16.18,935600.0,16.24,16.29,16.17,16.18,935600.0
2009-10-30 10:00:00,16.17,16.23,16.14,16.16,674900.0,16.17,16.23,16.14,16.16,674900.0
2009-10-30 10:30:00,16.15,16.18,16.07,16.14,746200.0,16.15,16.18,16.07,16.14,746200.0
2009-10-30 11:00:00,16.13,16.14,16.01,16.06,736300.0,16.13,16.14,16.01,16.06,736300.0
2009-10-30 11:30:00,16.06,16.07,15.9,15.94,782300.0,16.06,16.07,15.9,15.94,782300.0
2009-10-30 12:00:00,15.94,16.02,15.9,15.91,1785500.0,15.94,16.02,15.9,15.91,1785500.0
2009-10-30 12:30:00,15.92,16.0,15.87,15.94,1472000.0,15.92,16.0,15.87,15.94,1472000.0
2009-10-30 13:00:00,15.93,16.0,15.9,16.0,932200.0,15.93,16.0,15.9,16.0,932200.0
2009-10-30 13:30:00,16.0,16.0,15.93,16.0,262800.0,16.0,16.0,15.93,16.0,262800.0
2009-10-30 14:00:00,16.0,16.06,15.98,16.03,351300.0,16.0,16.06,15.98,16.03,351300.0
2009-10-30 14:30:00,16.03,16.03,16.0,16.02,199700.0,16.03,16.03,16.0,16.02,199700.0
2009-10-30 15:00:00,16.01,16.1,15.99,16.08,443200.0,16.01,16.1,15.99,16.08,443200.0
2009-10-30 15:30:00,16.09,16.11,16.07,16.1,1134100.0,16.09,16.11,16.07,16.1,1134100.0
2009-11-02 09:30:00,16.18,16.32,16.15,16.3,1022300.0,16.18,16.32,16.15,16.3,1022300.0
2009-11-02 10:00:00,16.3,16.44,16.3,16.41,1383500.0,16.3,16.44,16.3,16.41,1383500.0
2009-11-02 10:30:00,16.41,16.44,16.31,16.31,911500.0,16.41,16.44,16.31,16.31,911500.0
2009-11-02 11:00:00,16.31,16.37,16.26,16.35,1025600.0,16.31,16.37,16.26,16.35,1025600.0
2009-11-02 11:30:00,16.36,16.42,16.32,16.39,513000.0,16.36,16.42,16.32,16.39,513000.0
2009-11-02 12:00:00,16.39,16.4,16.3,16.3,445600.0,16.39,16.4,16.3,16.3,445600.0
2009-11-02 12:30:00,16.3,16.32,16.21,16.21,492300.0,16.3,16.32,16.21,16.21,492300.0
2009-11-02 13:00:00,16.2,16.24,16.09,16.1,894100.0,16.2,16.24,16.09,16.1,894100.0
2009-11-02 13:30:00,16.1,16.12,16.06,16.07,495900.0,16.1,16.12,16.06,16.07,495900.0
2009-11-02 14:00:00,16.07,16.15,16.05,16.15,409000.0,16.07,16.15,16.05,16.15,409000.0
2009-11-02 14:30:00,16.15,16.16,16.1,16.11,395000.0,16.15,16.16,16.1,16.11,395000.0
2009-11-02 15:00:00,16.11,16.13,16.09,16.12,334800.0,16.11,16.13,16.09,16.12,334800.0
2009-11-02 15:30:00,16.11,16.2,16.09,16.15,655500.0,16.11,16.2,16.09,16.15,655500.0
2009-11-03 09:30:00,16.01,16.16,16.0,16.15,1504000.0,16.01,16.16,16.0,16.15,1504000.0
2009-11-03 10:00:00,16.15,16.16,16.07,16.15,767100.0,16.15,16.16,16.07,16.15,767100.0
2009-11-03 10:30:00,16.16,16.79,16.14,16.61,4042000.0,16.16,16.79,16.14,16.61,4042000.0
2009-11-03 11:00:00,16.61,16.73,16.61,16.66,2461700.0,16.61,16.73,16.61,16.66,2461700.0
2009-11-03 11:30:00,16.66,16.68,16.56,16.65,974600.0,16.66,16.68,16.56,16.65,974600.0
2009-11-03 12:00:00,16.66,16.7,16.57,16.64,807100.0,16.66,16.7,16.57,16.64,807100.0
2009-11-03 12:30:00,16.63,16.77,16.63,16.77,1534900.0,16.63,16.77,16.63,16.77,1534900.0
2009-11-03 13:00:00,16.76,16.94,16.09,16.9,2791100.0,16.76,16.94,16.09,16.9,2791100.0
2009-11-03 13:30:00,16.89,16.94,16.83,16.89,883200.0,16.89,16.94,16.83,16.89,883200.0
2009-11-03 14:00:00,16.89,17.04,16.89,16.96,789300.0,16.89,17.04,16.89,16.96,789300.0
2009-11-03 14:30:00,16.96,16.99,16.9,16.9,1098600.0,16.96,16.99,16.9,16.9,1098600.0
2009-11-03 15:00:00,16.9,16.94,16.89,16.94,863800.0,16.9,16.94,16.89,16.94,863800.0
2009-11-03 15:30:00,16.93,16.99,16.91,16.99,2486000.0,16.93,16.99,16.91,16.99,2486000.0
2009-11-04 09:30:00,17.18,17.2,17.11,17.17,2628400.0,17.18,17.2,17.11,17.17,2628400.0
2009-11-04 10:00:00,17.18,17.22,17.13,17.2,1700400.0,17.18,17.22,17.13,17.2,1700400.0
2009-11-04 10:30:00,17.21,17.33,17.2,17.26,1795300.0,17.21,17.33,17.2,17.26,1795300.0
2009-11-04 11:00:00,17.26,17.26,17.21,17.23,1171100.0,17.26,17.26,17.21,17.23,1171100.0
2009-11-04 11:30:00,17.24,17.24,17.14,17.18,665200.0,17.24,17.24,17.14,17.18,665200.0
2009-11-04 12:00:00,17.18,17.2,17.15,17.17,474600.0,17.18,17.2,17.15,17.17,474600.0
2009-11-04 12:30:00,17.16,17.18,17.15,17.18,277900.0,17.16,17.18,17.15,17.18,277900.0
2009-11-04 13:00:00,17.17,17.17,17.04,17.07,1140200.0,17.17,17.17,17.04,17.07,1140200.0
2009-11-04 13:30:00,17.08,17.14,17.03,17.07,2369800.0,17.08,17.14,17.03,17.07,2369800.0
2009-11-04 14:00:00,17.07,17.21,17.02,17.1,2721300.0,17.07,17.21,17.02,17.1,2721300.0
2009-11-04 14:30:00,17.1,17.3,17.07,17.3,2245900.0,17.1,17.3,17.07,17.3,2245900.0
2009-11-04 15:00:00,17.29,17.29,17.2,17.22,796100.0,17.29,17.29,17.2,17.22,796100.0
2009-11-04 15:30:00,17.22,17.23,17.11,17.13,1017900.0,17.22,17.23,17.11,17.13,1017900.0
2009-11-05 09:30:00,17.15,17.2,17.13,17.18,1391800.0,17.15,17.2,17.13,17.18,1391800.0
2009-11-05 10:00:00,17.17,17.2,17.1,17.12,819600.0,17.17,17.2,17.1,17.12,819600.0
2009-11-05 10:30:00,17.12,17.19,17.12,17.17,476800.0,17.12,17.19,17.12,17.17,476800.0
2009-11-05 11:00:00,17.17,17.18,17.13,17.17,385400.0,17.17,17.18,17.13,17.17,385400.0
2009-11-05 11:30:00,17.18,17.21,17.09,17.1,499700.0,17.18,17.21,17.09,17.1,499700.0
2009-11-05 12:00:00,17.09,17.11,17.05,17.09,509400.0,17.09,17.11,17.05,17.09,509400.0
2009-11-05 12:30:00,17.09,17.11,17.05,17.09,351100.0,17.09,17.11,17.05,17.09,351100.0
2009-11-05 13:00:00,17.1,17.13,17.06,17.07,311500.0,17.1,17.13,17.06,17.07,311500.0
2009-11-05 13:30:00,17.08,17.11,17.07,17.07,393800.0,17.08,17.11,17.07,17.07,393800.0
2009-11-05 14:00:00,17.07,17.1,17.07,17.08,514600.0,17.07,17.1,17.07,17.08,514600.0
2009-11-05 14:30:00,17.08,17.1,17.07,17.1,152600.0,17.08,17.1,17.07,17.1,152600.0
2009-11-05 15:00:00,17.09,17.13,17.09,17.12,530900.0,17.09,17.13,17.09,17.12,530900.0
2009-11-05 15:30:00,17.11,17.13,17.11,17.11,638000.0,17.11,17.13,17.11,17.11,638000.0
2009-11-06 09:30:00,17.15,17.32,17.1,17.23,2117200.0,17.15,17.32,17.1,17.23,2117200.0
2009-11-06 10:00:00,17.23,17.3,17.13,17.14,880400.0,17.23,17.3,17.13,17.14,880400.0
2009-11-06 10:30:00,17.13,17.14,17.02,17.11,1580100.0,17.13,17.14,17.02,17.11,1580100.0
2009-11-06 11:00:00,17.1,17.14,17.02,17.05,534500.0,17.1,17.14,17.02,17.05,534500.0
2009-11-06 11:30:00,17.04,17.09,16.98,17.05,651800.0,17.04,17.09,16.98,17.05,651800.0
2009-11-06 12:00:00,17.05,17.11,17.04,17.09,241400.0,17.05,17.11,17.04,17.09,241400.0
2009-11-06 12:30:00,17.09,17.11,17.05,17.08,294600.0,17.09,17.11,17.05,17.08,294600.0
2009-11-06 13:00:00,17.08,17.09,17.03,17.06,528600.0,17.08,17.09,17.03,17.06,528600.0
2009-11-06 13:30:00,17.06,17.07,17.03,17.04,371900.0,17.06,17.07,17.03,17.04,371900.0
2009-11-06 14:00:00,17.04,17.07,17.03,17.06,153400.0,17.04,17.07,17.03,17.06,153400.0
2009-11-06 14:30:00,17.06,17.08,17.04,17.04,612800.0,17.06,17.08,17.04,17.04,612800.0
2009-11-06 15:00:00,17.05,17.07,17.03,17.07,321900.0,17.05,17.07,17.03,17.07,321900.0
2009-11-06 15:30:00,17.07,17.09,17.06,17.08,697900.0,17.07,17.09,17.06,17.08,697900.0
2009-11-09 09:30:00,17.4,17.42,17.33,17.39,1830600.0,17.4,17.42,17.33,17.39,1830600.0
2009-11-09 10:00:00,17.38,17.41,17.33,17.35,1295000.0,17.38,17.41,17.33,17.35,1295000.0
2009-11-09 10:30:00,17.36,17.39,17.34,17.37,680300.0,17.36,17.39,17.34,17.37,680300.0
2009-11-09 11:00:00,17.37,17.42,17.36,17.41,610000.0,17.37,17.42,17.36,17.41,610000.0
2009-11-09 11:30:00,17.41,17.42,17.38,17.39,550800.0,17.41,17.42,17.38,17.39,550800.0
2009-11-09 12:00:00,17.39,17.4,17.35,17.35,550100.0,17.39,17.4,17.35,17.35,550100.0
2009-11-09 12:30:00,17.36,17.36,17.3,17.31,408100.0,17.36,17.36,17.3,17.31,408100.0
2009-11-09 13:00:00,17.32,17.32,17.16,17.17,973900.0,17.32,17.32,17.16,17.17,973900.0
2009-11-09 13:30:00,17.17,17.24,17.17,17.2,381400.0,17.17,17.24,17.17,17.2,381400.0
2009-11-09 14:00:00,17.2,17.23,17.18,17.21,323400.0,17.2,17.23,17.18,17.21,323400.0
2009-11-09 14:30:00,17.21,17.26,17.21,17.25,519900.0,17.21,17.26,17.21,17.25,519900.0
2009-11-09 15:00:00,17.25,17.29,17.23,17.24,424200.0,17.25,17.29,17.23,17.24,424200.0
2009-11-09 15:30:00,17.24,17.29,17.22,17.29,955100.0,17.24,17.29,17.22,17.29,955100.0
2009-11-10 09:30:00,17.09,17.18,17.06,17.12,1439300.0,17.09,17.18,17.06,17.12,1439300.0
2009-11-10 10:00:00,17.12,17.23,17.06,17.22,862800.0,17.12,17.23,17.06,17.22,862800.0
2009-11-10 10:30:00,17.23,17.25,17.11,17.11,578900.0,17.23,17.25,17.11,17.11,578900.0
2009-11-10 11:00:00,17.12,17.16,16.94,16.97,1098400.0,17.12,17.16,16.94,16.97,1098400.0
2009-11-10 11:30:00,16.97,17.02,16.91,16.94,953100.0,16.97,17.02,16.91,16.94,953100.0
2009-11-10 12:00:00,16.95,16.98,16.92,16.92,819100.0,16.95,16.98,16.92,16.92,819100.0
2009-11-10 12:30:00,16.92,16.96,16.86,16.96,665700.0,16.92,16.96,16.86,16.96,665700.0
2009-11-10 13:00:00,16.96,16.98,16.92,16.96,285800.0,16.96,16.98,16.92,16.96,285800.0
2009-11-10 13:30:00,16.96,16.98,16.92,16.98,387600.0,16.96,16.98,16.92,16.98,387600.0
2009-11-10 14:00:00,16.97,17.04,16.96,17.04,408400.0,16.97,17.04,16.96,17.04,408400.0
2009-11-10 14:30:00,17.04,17.04,17.02,17.02,271200.0,17.04,17.04,17.02,17.02,271200.0
2009-11-10 15:00:00,17.02,17.03,16.98,17.03,490600.0,17.02,17.03,16.98,17.03,490600.0
2009-11-10 15:30:00,17.03,17.03,16.99,17.03,816500.0,17.03,17.03,16.99,17.03,816500.0
2009-11-11 09:30:00,17.4,17.42,17.32,17.37,1130400.0,17.4,17.42,17.32,17.37,1130400.0
2009-11-11 10:00:00,17.37,17.42,17.36,17.4,876400.0,17.37,17.42,17.36,17.4,876400.0
2009-11-11 10:30:00,17.4,17.41,17.25,17.27,1319700.0,17.4,17.41,17.25,17.27,1319700.0
2009-11-11 11:00:00,17.27,17.28,17.17,17.25,798700.0,17.27,17.28,17.17,17.25,798700.0
2009-11-11 11:30:00,17.25,17.25,17.14,17.14,804700.0,17.25,17.25,17.14,17.14,804700.0
2009-11-11 12:00:00,17.13,17.19,17.11,17.19,494400.0,17.13,17.19,17.11,17.19,494400.0
2009-11-11 12:30:00,17.19,17.21,17.16,17.16,342500.0,17.19,17.21,17.16,17.16,342500.0
2009-11-11 13:00:00,17.16,17.25,17.15,17.23,551300.0,17.16,17.25,17.15,17.23,551300.0
2009-11-11 13:30:00,17.23,17.25,17.18,17.21,353600.0,17.23,17.25,17.18,17.21,353600.0
2009-11-11 14:00:00,17.21,17.27,17.21,17.26,447400.0,17.21,17.27,17.21,17.26,447400.0
2009-11-11 14:30:00,17.26,17.29,17.24,17.25,337000.0,17.26,17.29,17.24,17.25,337000.0
2009-11-11 15:00:00,17.25,17.26,17.23,17.26,446300.0,17.25,17.26,17.23,17.26,446300.0
2009-11-11 15:30:00,17.26,17.29,17.25,17.29,934300.0,17.26,17.29,17.25,17.29,934300.0
2009-11-12 09:30:00,17.12,17.21,17.06,17.2,1542800.0,17.12,17.21,17.06,17.2,1542800.0
2009-11-12 10:00:00,17.2,17.26,17.09,17.13,1155800.0,17.2,17.26,17.09,17.13,1155800.0
2009-11-12 10:30:00,17.13,17.17,17.09,17.16,1085400.0,17.13,17.17,17.09,17.16,1085400.0
2009-11-12 11:00:00,17.16,17.16,16.96,17.0,1553300.0,17.16,17.16,16.96,17.0,1553300.0
2009-11-12 11:30:00,17.0,17.02,16.93,16.98,1118300.0,17.0,17.02,16.93,16.98,1118300.0
2009-11-12 12:00:00,16.97,17.04,16.96,17.03,368600.0,16.97,17.04,16.96,17.03,368600.0
2009-11-12 12:30:00,17.02,17.02,16.95,16.99,625300.0,17.02,17.02,16.95,16.99,625300.0
2009-11-12 13:00:00,16.98,17.0,16.9,16.98,950800.0,16.98,17.0,16.9,16.98,950800.0
2009-11-12 13:30:00,16.99,17.03,16.97,17.03,477500.0,16.99,17.03,16.97,17.03,477500.0
2009-11-12 14:00:00,17.02,17.08,17.02,17.04,589600.0,17.02,17.08,17.02,17.04,589600.0
2009-11-12 14:30:00,17.04,17.06,17.03,17.04,209300.0,17.04,17.06,17.03,17.04,209300.0
2009-11-12 15:00:00,17.04,17.04,16.96,16.97,492300.0,17.04,17.04,16.96,16.97,492300.0
2009-11-12 15:30:00,16.97,17.0,16.9,16.91,1926600.0,16.97,17.0,16.9,16.91,1926600.0
2009-11-13 09:30:00,16.84,16.86,16.73,16.78,2820000.0,16.84,16.86,16.73,16.78,2820000.0
2009-11-13 10:00:00,16.77,16.89,16.75,16.86,748200.0,16.77,16.89,16.75,16.86,748200.0
2009-11-13 10:30:00,16.85,17.03,16.83,17.0,1022700.0,16.85,17.03,16.83,17.0,1022700.0
2009-11-13 11:00:00,17.01,17.06,16.99,17.05,473500.0,17.01,17.06,16.99,17.05,473500.0
2009-11-13 11:30:00,17.04,17.12,17.04,17.06,616800.0,17.04,17.12,17.04,17.06,616800.0
2009-11-13 12:00:00,17.07,17.15,17.06,17.12,587400.0,17.07,17.15,17.06,17.12,587400.0
2009-11-13 12:30:00,17.12,17.12,17.09,17.09,170000.0,17.12,17.12,17.09,17.09,170000.0
2009-11-13 13:00:00,17.1,17.1,17.03,17.08,261200.0,17.1,17.1,17.03,17.08,261200.0
2009-11-13 13:30:00,17.09,17.11,17.07,17.08,280000.0,17.09,17.11,17.07,17.08,280000.0
2009-11-13 14:00:00,17.08,17.1,17.07,17.07,225600.0,17.08,17.1,17.07,17.07,225600.0
2009-11-13 14:30:00,17.08,17.08,17.04,17.05,188700.0,17.08,17.08,17.04,17.05,188700.0
2009-11-13 15:00:00,17.05,17.12,17.04,17.12,235500.0,17.05,17.12,17.04,17.12,235500.0
2009-11-13 15:30:00,17.11,17.16,17.1,17.15,908500.0,17.11,17.16,17.1,17.15,908500.0
2009-11-16 09:30:00,17.55,17.6,17.53,17.59,1761100.0,17.55,17.6,17.53,17.59,1761100.0
2009-11-16 10:00:00,17.59,17.96,17.58,17.88,4147200.0,17.59,17.96,17.58,17.88,4147200.0
2009-11-16 10:30:00,17.87,18.02,17.87,17.93,2233000.0,17.87,18.02,17.87,17.93,2233000.0
2009-11-16 11:00:00,17.92,17.96,17.85,17.93,1152600.0,17.92,17.96,17.85,17.93,1152600.0
2009-11-16 11:30:00,17.94,18.03,17.92,17.98,1439600.0,17.94,18.03,17.92,17.98,1439600.0
2009-11-16 12:00:00,17.98,17.99,17.75,17.82,2146600.0,17.98,17.99,17.75,17.82,2146600.0
2009-11-16 12:30:00,17.8,17.97,17.8,17.93,1059000.0,17.8,17.97,17.8,17.93,1059000.0
2009-11-16 13:00:00,17.94,18.09,17.92,18.08,1277500.0,17.94,18.09,17.92,18.08,1277500.0
2009-11-16 13:30:00,18.07,18.1,18.03,18.07,867700.0,18.07,18.1,18.03,18.07,867700.0
2009-11-16 14:00:00,18.07,18.13,18.07,18.11,891000.0,18.07,18.13,18.07,18.11,891000.0
2009-11-16 14:30:00,18.11,18.12,18.06,18.06,562200.0,18.11,18.12,18.06,18.06,562200.0
2009-11-16 15:00:00,18.07,18.07,17.99,17.99,958700.0,18.07,18.07,17.99,17.99,958700.0
2009-11-16 15:30:00,18.0,18.03,17.99,18.02,1284400.0,18.0,18.03,17.99,18.02,1284400.0
2009-11-17 09:30:00,17.95,18.03,17.9,17.96,1586300.0,17.95,18.03,17.9,17.96,1586300.0
2009-11-17 10:00:00,17.96,18.01,17.95,18.0,669200.0,17.96,18.01,17.95,18.0,669200.0
2009-11-17 10:30:00,17.99,18.0,17.88,18.0,862800.0,17.99,18.0,17.88,18.0,862800.0
2009-11-17 11:00:00,18.0,18.02,17.93,18.02,650000.0,18.0,18.02,17.93,18.02,650000.0
2009-11-17 11:30:00,18.02,18.1,18.0,18.03,776600.0,18.02,18.1,18.0,18.03,776600.0
2009-11-17 12:00:00,18.03,18.11,18.01,18.06,779500.0,18.03,18.11,18.01,18.06,779500.0
2009-11-17 12:30:00,18.06,18.09,18.04,18.07,630800.0,18.06,18.09,18.04,18.07,630800.0
2009-11-17 13:00:00,18.06,18.09,18.0,18.07,633800.0,18.06,18.09,18.0,18.07,633800.0
2009-11-17 13:30:00,18.07,18.12,18.05,18.09,429100.0,18.07,18.12,18.05,18.09,429100.0
2009-11-17 14:00:00,18.09,18.11,18.08,18.1,422500.0,18.09,18.11,18.08,18.1,422500.0
2009-11-17 14:30:00,18.09,18.11,18.03,18.04,500600.0,18.09,18.11,18.03,18.04,500600.0
2009-11-17 15:00:00,18.03,18.09,18.03,18.09,427300.0,18.03,18.09,18.03,18.09,427300.0
2009-11-17 15:30:00,18.09,18.13,18.06,18.13,1211900.0,18.09,18.13,18.06,18.13,1211900.0
2009-11-18 09:30:00,18.45,18.52,18.39,18.41,3651200.0,18.45,18.52,18.39,18.41,3651200.0
2009-11-18 10:00:00,18.42,18.43,18.32,18.39,2025400.0,18.42,18.43,18.32,18.39,2025400.0
2009-11-18 10:30:00,18.39,18.43,18.34,18.37,981400.0,18.39,18.43,18.34,18.37,981400.0
2009-11-18 11:00:00,18.38,18.44,18.35,18.4,793100.0,18.38,18.44,18.35,18.4,793100.0
2009-11-18 11:30:00,18.4,18.41,18.35,18.41,660800.0,18.4,18.41,18.35,18.41,660800.0
2009-11-18 12:00:00,18.41,18.43,18.26,18.3,788700.0,18.41,18.43,18.26,18.3,788700.0
2009-11-18 12:30:00,18.3,18.38,18.18,18.2,1572400.0,18.3,18.38,18.18,18.2,1572400.0
2009-11-18 13:00:00,18.2,18.38,18.07,18.11,1970000.0,18.2,18.38,18.07,18.11,1970000.0
2009-11-18 13:30:00,18.11,18.17,18.11,18.16,446000.0,18.11,18.17,18.11,18.16,446000.0
2009-11-18 14:00:00,18.16,18.25,18.15,18.19,530500.0,18.16,18.25,18.15,18.19,530500.0
2009-11-18 14:30:00,18.18,18.22,18.13,18.15,554600.0,18.18,18.22,18.13,18.15,554600.0
2009-11-18 15:00:00,18.16,18.24,18.15,18.24,869100.0,18.16,18.24,18.15,18.24,869100.0
2009-11-18 15:30:00,18.24,18.25,18.21,18.22,950300.0,18.24,18.25,18.21,18.22,950300.0
2009-11-19 09:30:00,18.18,18.19,17.93,18.0,2310800.0,18.18,18.19,17.93,18.0,2310800.0
2009-11-19 10:00:00,18.01,18.07,17.98,18.05,922600.0,18.01,18.07,17.98,18.05,922600.0
2009-11-19 10:30:00,18.04,18.05,17.88,17.93,1139100.0,18.04,18.05,17.88,17.93,1139100.0
2009-11-19 11:00:00,17.92,17.99,17.85,17.97,699900.0,17.92,17.99,17.85,17.97,699900.0
2009-11-19 11:30:00,17.97,18.07,17.95,18.06,1118800.0,17.97,18.07,17.95,18.06,1118800.0
2009-11-19 12:00:00,18.06,18.22,18.02,18.19,566300.0,18.06,18.22,18.02,18.19,566300.0
2009-11-19 12:30:00,18.19,18.24,18.12,18.15,399100.0,18.19,18.24,18.12,18.15,399100.0
2009-11-19 13:00:00,18.14,18.17,18.09,18.16,453800.0,18.14,18.17,18.09,18.16,453800.0
2009-11-19 13:30:00,18.17,18.21,18.14,18.21,380100.0,18.17,18.21,18.14,18.21,380100.0
2009-11-19 14:00:00,18.21,18.25,18.15,18.21,384400.0,18.21,18.25,18.15,18.21,384400.0
2009-11-19 14:30:00,18.21,18.26,18.19,18.23,428300.0,18.21,18.26,18.19,18.23,428300.0
2009-11-19 15:00:00,18.24,18.26,18.21,18.25,250100.0,18.24,18.26,18.21,18.25,250100.0
2009-11-19 15:30:00,18.25,18.26,18.23,18.26,553700.0,18.25,18.26,18.23,18.26,553700.0
2009-11-20 09:30:00,17.93,18.08,17.92,18.0,1355100.0,17.93,18.08,17.92,18.0,1355100.0
2009-11-20 10:00:00,18.01,18.02,17.91,18.01,929000.0,18.01,18.02,17.91,18.01,929000.0
2009-11-20 10:30:00,18.02,18.04,17.95,17.98,567000.0,18.02,18.04,17.95,17.98,567000.0
2009-11-20 11:00:00,17.98,18.04,17.96,18.0,544600.0,17.98,18.04,17.96,18.0,544600.0
2009-11-20 11:30:00,18.01,18.14,18.0,18.11,535000.0,18.01,18.14,18.0,18.11,535000.0
2009-11-20 12:00:00,18.11,18.12,18.05,18.08,515000.0,18.11,18.12,18.05,18.08,515000.0
2009-11-20 12:30:00,18.09,18.09,18.04,18.05,462200.0,18.09,18.09,18.04,18.05,462200.0
2009-11-20 13:00:00,18.06,18.17,18.05,18.16,485200.0,18.06,18.17,18.05,18.16,485200.0
2009-11-20 13:30:00,18.16,18.18,18.13,18.17,686700.0,18.16,18.18,18.13,18.17,686700.0
2009-11-20 14:00:00,18.16,18.19,18.15,18.18,411000.0,18.16,18.19,18.15,18.18,411000.0
2009-11-20 14:30:00,18.17,18.2,18.16,18.16,382300.0,18.17,18.2,18.16,18.16,382300.0
2009-11-20 15:00:00,18.17,18.18,18.15,18.18,561900.0,18.17,18.18,18.15,18.18,561900.0
2009-11-20 15:30:00,18.18,18.23,18.18,18.22,636400.0,18.18,18.23,18.18,18.22,636400.0
2009-11-23 09:30:00,18.52,18.61,18.49,18.55,3234600.0,18.52,18.61,18.49,18.55,3234600.0
2009-11-23 10:00:00,18.56,18.57,18.47,18.52,1720200.0,18.56,18.57,18.47,18.52,1720200.0
2009-11-23 10:30:00,18.52,18.55,18.45,18.5,1773000.0,18.52,18.55,18.45,18.5,1773000.0
2009-11-23 11:00:00,18.5,18.51,18.46,18.47,788300.0,18.5,18.51,18.46,18.47,788300.0
2009-11-23 11:30:00,18.47,18.49,18.41,18.42,770000.0,18.47,18.49,18.41,18.42,770000.0
2009-11-23 12:00:00,18.42,18.48,18.4,18.43,541100.0,18.42,18.48,18.4,18.43,541100.0
2009-11-23 12:30:00,18.43,18.43,18.29,18.37,1064300.0,18.43,18.43,18.29,18.37,1064300.0
2009-11-23 13:00:00,18.37,18.38,18.25,18.31,904000.0,18.37,18.38,18.25,18.31,904000.0
2009-11-23 13:30:00,18.31,18.33,18.25,18.27,557200.0,18.31,18.33,18.25,18.27,557200.0
2009-11-23 14:00:00,18.27,18.29,18.23,18.28,687600.0,18.27,18.29,18.23,18.28,687600.0
2009-11-23 14:30:00,18.28,18.29,18.24,18.28,877700.0,18.28,18.29,18.24,18.28,877700.0
2009-11-23 15:00:00,18.27,18.31,18.26,18.28,492400.0,18.27,18.31,18.26,18.28,492400.0
2009-11-23 15:30:00,18.27,18.29,18.25,18.28,917300.0,18.27,18.29,18.25,18.28,917300.0
2009-11-24 09:30:00,18.29,18.29,18.1,18.13,1577500.0,18.29,18.29,18.1,18.13,1577500.0
2009-11-24 10:00:00,18.13,18.18,18.02,18.1,1396800.0,18.13,18.18,18.02,18.1,1396800.0
2009-11-24 10:30:00,18.1,18.19,18.09,18.16,899800.0,18.1,18.19,18.09,18.16,899800.0
2009-11-24 11:00:00,18.16,18.16,18.04,18.12,1016900.0,18.16,18.16,18.04,18.12,1016900.0
2009-11-24 11:30:00,18.11,18.15,18.08,18.13,1768600.0,18.11,18.15,18.08,18.13,1768600.0
2009-11-24 12:00:00,18.13,18.18,18.11,18.16,421800.0,18.13,18.18,18.11,18.16,421800.0
2009-11-24 12:30:00,18.16,18.18,18.11,18.13,665500.0,18.16,18.18,18.11,18.13,665500.0
2009-11-24 13:00:00,18.13,18.15,18.09,18.15,400800.0,18.13,18.15,18.09,18.15,400800.0
2009-11-24 13:30:00,18.15,18.16,18.1,18.1,614000.0,18.15,18.16,18.1,18.1,614000.0
2009-11-24 14:00:00,18.11,18.18,18.07,18.16,973500.0,18.11,18.18,18.07,18.16,973500.0
2009-11-24 14:30:00,18.16,18.24,18.13,18.22,438900.0,18.16,18.24,18.13,18.22,438900.0
2009-11-24 15:00:00,18.21,18.24,18.21,18.23,539500.0,18.21,18.24,18.21,18.23,539500.0
2009-11-24 15:30:00,18.23,18.25,18.21,18.25,474900.0,18.23,18.25,18.21,18.25,474900.0
2009-11-25 09:30:00,18.33,18.33,18.26,18.31,1940500.0,18.33,18.33,18.26,18.31,1940500.0
2009-11-25 10:00:00,18.31,18.35,18.3,18.33,708100.0,18.31,18.35,18.3,18.33,708100.0
2009-11-25 10:30:00,18.33,18.36,18.29,18.3,859600.0,18.33,18.36,18.29,18.3,859600.0
2009-11-25 11:00:00,18.29,18.38,18.28,18.38,884000.0,18.29,18.38,18.28,18.38,884000.0
2009-11-25 11:30:00,18.38,18.46,18.37,18.43,1776700.0,18.38,18.46,18.37,18.43,1776700.0
2009-11-25 12:00:00,18.43,18.44,18.38,18.4,938400.0,18.43,18.44,18.38,18.4,938400.0
2009-11-25 12:30:00,18.39,18.42,18.38,18.39,839100.0,18.39,18.42,18.38,18.39,839100.0
2009-11-25 13:00:00,18.39,18.46,18.39,18.45,410300.0,18.39,18.46,18.39,18.45,410300.0
2009-11-25 13:30:00,18.46,18.47,18.43,18.46,781000.0,18.46,18.47,18.43,18.46,781000.0
2009-11-25 14:00:00,18.47,18.49,18.43,18.49,635600.0,18.47,18.49,18.43,18.49,635600.0
2009-11-25 14:30:00,18.49,18.51,18.47,18.51,526400.0,18.49,18.51,18.47,18.51,526400.0
2009-11-25 15:00:00,18.51,18.52,18.5,18.5,800400.0,18.51,18.52,18.5,18.5,800400.0
2009-11-25 15:30:00,18.5,18.53,18.5,18.52,1030800.0,18.5,18.53,18.5,18.52,1030800.0
2009-11-27 09:30:00,17.62,17.81,17.6,17.8,4862100.0,17.62,17.81,17.6,17.8,4862100.0
2009-11-27 10:00:00,17.81,17.98,17.8,17.96,2284900.0,17.81,17.98,17.8,17.96,2284900.0
2009-11-27 10:30:00,17.95,18.08,17.85,18.06,2392100.0,17.95,18.08,17.85,18.06,2392100.0
2009-11-27 11:00:00,18.06,18.18,18.03,18.05,1808200.0,18.06,18.18,18.03,18.05,1808200.0
2009-11-27 11:30:00,18.05,18.13,18.04,18.08,1102700.0,18.05,18.13,18.04,18.08,1102700.0
2009-11-27 12:00:00,18.07,18.09,17.92,17.95,1334000.0,18.07,18.09,17.92,17.95,1334000.0
2009-11-27 12:30:00,17.95,18.03,17.94,17.95,1079400.0,17.95,18.03,17.94,17.95,1079400.0
2009-11-27 13:00:00,17.95,17.95,17.9,17.95,56900.0,17.95,17.95,17.9,17.95,56900.0
2009-11-27 13:30:00,17.97,18.02,17.97,18.02,5900.0,17.97,18.02,17.97,18.02,5900.0
2009-11-27 14:00:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2009-11-27 14:30:00,17.9,18.0,17.88,17.88,4600.0,17.9,18.0,17.88,17.88,4600.0
2009-11-27 15:00:00,17.95,17.99,17.95,17.99,1700.0,17.95,17.99,17.95,17.99,1700.0
2009-11-27 15:30:00,17.99,18.0,17.62,17.62,7500.0,17.99,18.0,17.62,17.62,7500.0
2009-11-30 09:30:00,17.84,17.99,17.8,17.97,1636700.0,17.84,17.99,17.8,17.97,1636700.0
2009-11-30 10:00:00,17.98,18.09,17.97,18.07,1240100.0,17.98,18.09,17.97,18.07,1240100.0
2009-11-30 10:30:00,18.07,18.09,18.0,18.03,1171300.0,18.07,18.09,18.0,18.03,1171300.0
2009-11-30 11:00:00,18.03,18.04,17.94,17.95,728900.0,18.03,18.04,17.94,17.95,728900.0
2009-11-30 11:30:00,17.95,18.0,17.9,17.98,467800.0,17.95,18.0,17.9,17.98,467800.0
2009-11-30 12:00:00,17.98,18.06,17.97,18.02,436800.0,17.98,18.06,17.97,18.02,436800.0
2009-11-30 12:30:00,18.03,18.05,17.98,17.99,311800.0,18.03,18.05,17.98,17.99,311800.0
2009-11-30 13:00:00,17.99,18.19,17.99,18.18,786800.0,17.99,18.19,17.99,18.18,786800.0
2009-11-30 13:30:00,18.17,18.18,18.11,18.14,646600.0,18.17,18.18,18.11,18.14,646600.0
2009-11-30 14:00:00,18.14,18.16,18.06,18.09,412500.0,18.14,18.16,18.06,18.09,412500.0
2009-11-30 14:30:00,18.09,18.1,18.07,18.09,793500.0,18.09,18.1,18.07,18.09,793500.0
2009-11-30 15:00:00,18.09,18.15,18.08,18.13,594300.0,18.09,18.15,18.08,18.13,594300.0
2009-11-30 15:30:00,18.14,18.15,18.13,18.14,450800.0,18.14,18.15,18.13,18.14,450800.0
2009-12-01 09:30:00,18.51,18.56,18.44,18.47,2033200.0,18.51,18.56,18.44,18.47,2033200.0
2009-12-01 10:00:00,18.48,18.5,18.41,18.47,753200.0,18.48,18.5,18.41,18.47,753200.0
2009-12-01 10:30:00,18.48,18.56,18.47,18.56,804800.0,18.48,18.56,18.47,18.56,804800.0
2009-12-01 11:00:00,18.56,18.87,18.56,18.81,3363400.0,18.56,18.87,18.56,18.81,3363400.0
2009-12-01 11:30:00,18.81,18.94,18.77,18.8,1808300.0,18.81,18.94,18.77,18.8,1808300.0
2009-12-01 12:00:00,18.81,18.86,18.78,18.78,1031400.0,18.81,18.86,18.78,18.78,1031400.0
2009-12-01 12:30:00,18.78,18.82,18.77,18.79,635800.0,18.78,18.82,18.77,18.79,635800.0
2009-12-01 13:00:00,18.79,18.84,18.76,18.79,718700.0,18.79,18.84,18.76,18.79,718700.0
2009-12-01 13:30:00,18.79,18.84,18.76,18.76,736900.0,18.79,18.84,18.76,18.76,736900.0
2009-12-01 14:00:00,18.77,18.81,18.75,18.81,548500.0,18.77,18.81,18.75,18.81,548500.0
2009-12-01 14:30:00,18.81,18.82,18.77,18.78,465500.0,18.81,18.82,18.77,18.78,465500.0
2009-12-01 15:00:00,18.78,18.78,18.76,18.77,852000.0,18.78,18.78,18.76,18.77,852000.0
2009-12-01 15:30:00,18.76,18.77,18.71,18.77,2189700.0,18.76,18.77,18.71,18.77,2189700.0
2009-12-02 09:30:00,18.95,18.99,18.9,18.97,2200700.0,18.95,18.99,18.9,18.97,2200700.0
2009-12-02 10:00:00,18.97,19.11,18.94,19.08,2802700.0,18.97,19.11,18.94,19.08,2802700.0
2009-12-02 10:30:00,19.07,19.09,18.96,18.97,1774300.0,19.07,19.09,18.96,18.97,1774300.0
2009-12-02 11:00:00,18.97,18.98,18.8,18.88,3011700.0,18.97,18.98,18.8,18.88,3011700.0
2009-12-02 11:30:00,18.88,18.94,18.85,18.9,806600.0,18.88,18.94,18.85,18.9,806600.0
2009-12-02 12:00:00,18.9,18.97,18.83,18.87,959800.0,18.9,18.97,18.83,18.87,959800.0
2009-12-02 12:30:00,18.87,18.91,18.83,18.9,585500.0,18.87,18.91,18.83,18.9,585500.0
2009-12-02 13:00:00,18.9,19.0,18.88,18.96,808500.0,18.9,19.0,18.88,18.96,808500.0
2009-12-02 13:30:00,18.96,19.0,18.93,18.99,472400.0,18.96,19.0,18.93,18.99,472400.0
2009-12-02 14:00:00,18.98,19.0,18.89,18.94,661800.0,18.98,19.0,18.89,18.94,661800.0
2009-12-02 14:30:00,18.93,18.94,18.89,18.91,689800.0,18.93,18.94,18.89,18.91,689800.0
2009-12-02 15:00:00,18.91,18.92,18.82,18.86,946500.0,18.91,18.92,18.82,18.86,946500.0
2009-12-02 15:30:00,18.87,18.9,18.85,18.88,1129600.0,18.87,18.9,18.85,18.88,1129600.0
2009-12-03 09:30:00,18.63,18.74,18.6,18.61,2476300.0,18.63,18.74,18.6,18.61,2476300.0
2009-12-03 10:00:00,18.61,18.61,18.48,18.58,2314700.0,18.61,18.61,18.48,18.58,2314700.0
2009-12-03 10:30:00,18.58,18.68,18.53,18.66,1102900.0,18.58,18.68,18.53,18.66,1102900.0
2009-12-03 11:00:00,18.66,18.73,18.64,18.71,984300.0,18.66,18.73,18.64,18.71,984300.0
2009-12-03 11:30:00,18.7,18.72,18.63,18.64,552600.0,18.7,18.72,18.63,18.64,552600.0
2009-12-03 12:00:00,18.63,18.68,18.59,18.65,732000.0,18.63,18.68,18.59,18.65,732000.0
2009-12-03 12:30:00,18.65,18.7,18.64,18.7,389900.0,18.65,18.7,18.64,18.7,389900.0
2009-12-03 13:00:00,18.7,18.78,18.67,18.73,907000.0,18.7,18.78,18.67,18.73,907000.0
2009-12-03 13:30:00,18.73,18.76,18.72,18.74,688800.0,18.73,18.76,18.72,18.74,688800.0
2009-12-03 14:00:00,18.74,18.75,18.67,18.69,375600.0,18.74,18.75,18.67,18.69,375600.0
2009-12-03 14:30:00,18.69,18.76,18.68,18.76,323700.0,18.69,18.76,18.68,18.76,323700.0
2009-12-03 15:00:00,18.75,18.78,18.75,18.77,684400.0,18.75,18.78,18.75,18.77,684400.0
2009-12-03 15:30:00,18.77,18.77,18.59,18.62,1933100.0,18.77,18.77,18.59,18.62,1933100.0
2009-12-04 09:30:00,18.46,18.47,18.34,18.38,3184300.0,18.46,18.47,18.34,18.38,3184300.0
2009-12-04 10:00:00,18.38,18.39,18.27,18.31,2423900.0,18.38,18.39,18.27,18.31,2423900.0
2009-12-04 10:30:00,18.31,18.32,18.11,18.12,2943100.0,18.31,18.32,18.11,18.12,2943100.0
2009-12-04 11:00:00,18.12,18.26,18.11,18.16,1899700.0,18.12,18.26,18.11,18.16,1899700.0
2009-12-04 11:30:00,18.15,18.22,18.1,18.2,1711800.0,18.15,18.22,18.1,18.2,1711800.0
2009-12-04 12:00:00,18.19,18.24,18.15,18.19,1261000.0,18.19,18.24,18.15,18.19,1261000.0
2009-12-04 12:30:00,18.19,18.24,18.15,18.22,861700.0,18.19,18.24,18.15,18.22,861700.0
2009-12-04 13:00:00,18.23,18.25,18.12,18.13,1082000.0,18.23,18.25,18.12,18.13,1082000.0
2009-12-04 13:30:00,18.13,18.16,18.06,18.07,1930100.0,18.13,18.16,18.06,18.07,1930100.0
2009-12-04 14:00:00,18.07,18.22,17.94,18.03,4150600.0,18.07,18.22,17.94,18.03,4150600.0
2009-12-04 14:30:00,18.04,18.1,17.95,18.05,1978600.0,18.04,18.1,17.95,18.05,1978600.0
2009-12-04 15:00:00,18.05,18.17,18.03,18.16,1422400.0,18.05,18.17,18.03,18.16,1422400.0
2009-12-04 15:30:00,18.15,18.18,18.12,18.15,2068700.0,18.15,18.18,18.12,18.15,2068700.0
2009-12-07 09:30:00,17.65,17.75,17.57,17.7,5806800.0,17.65,17.75,17.57,17.7,5806800.0
2009-12-07 10:00:00,17.7,17.71,17.6,17.69,3222700.0,17.7,17.71,17.6,17.69,3222700.0
2009-12-07 10:30:00,17.69,17.72,17.63,17.67,1432200.0,17.69,17.72,17.63,17.67,1432200.0
2009-12-07 11:00:00,17.67,17.67,17.54,17.56,2530600.0,17.67,17.67,17.54,17.56,2530600.0
2009-12-07 11:30:00,17.56,17.63,17.56,17.63,1265800.0,17.56,17.63,17.56,17.63,1265800.0
2009-12-07 12:00:00,17.63,17.69,17.6,17.65,1212100.0,17.63,17.69,17.6,17.65,1212100.0
2009-12-07 12:30:00,17.66,17.94,17.65,17.89,2391100.0,17.66,17.94,17.65,17.89,2391100.0
2009-12-07 13:00:00,17.89,18.02,17.86,17.96,2008800.0,17.89,18.02,17.86,17.96,2008800.0
2009-12-07 13:30:00,17.96,17.97,17.84,17.88,1243700.0,17.96,17.97,17.84,17.88,1243700.0
2009-12-07 14:00:00,17.89,17.93,17.85,17.88,780000.0,17.89,17.93,17.85,17.88,780000.0
2009-12-07 14:30:00,17.88,17.89,17.81,17.86,847900.0,17.88,17.89,17.81,17.86,847900.0
2009-12-07 15:00:00,17.87,17.88,17.83,17.85,344400.0,17.87,17.88,17.83,17.85,344400.0
2009-12-07 15:30:00,17.86,17.89,17.82,17.83,1042600.0,17.86,17.89,17.82,17.83,1042600.0
2009-12-08 09:30:00,17.62,17.65,17.49,17.61,2619900.0,17.62,17.65,17.49,17.61,2619900.0
2009-12-08 10:00:00,17.61,17.63,17.57,17.61,726400.0,17.61,17.63,17.57,17.61,726400.0
2009-12-08 10:30:00,17.6,17.63,17.52,17.55,914400.0,17.6,17.63,17.52,17.55,914400.0
2009-12-08 11:00:00,17.54,17.7,17.54,17.61,1502100.0,17.54,17.7,17.54,17.61,1502100.0
2009-12-08 11:30:00,17.61,17.67,17.56,17.63,569400.0,17.61,17.67,17.56,17.63,569400.0
2009-12-08 12:00:00,17.63,17.69,17.52,17.53,800600.0,17.63,17.69,17.52,17.53,800600.0
2009-12-08 12:30:00,17.54,17.54,17.48,17.53,681000.0,17.54,17.54,17.48,17.53,681000.0
2009-12-08 13:00:00,17.52,17.58,17.41,17.44,952600.0,17.52,17.58,17.41,17.44,952600.0
2009-12-08 13:30:00,17.44,17.5,17.32,17.33,1547500.0,17.44,17.5,17.32,17.33,1547500.0
2009-12-08 14:00:00,17.33,17.39,17.26,17.37,1915100.0,17.33,17.39,17.26,17.37,1915100.0
2009-12-08 14:30:00,17.37,17.41,17.25,17.27,1254700.0,17.37,17.41,17.25,17.27,1254700.0
2009-12-08 15:00:00,17.27,17.33,17.22,17.32,1532400.0,17.27,17.33,17.22,17.32,1532400.0
2009-12-08 15:30:00,17.31,17.33,17.24,17.28,2002400.0,17.31,17.33,17.24,17.28,2002400.0
2009-12-09 09:30:00,17.39,17.51,17.29,17.43,1642300.0,17.39,17.51,17.29,17.43,1642300.0
2009-12-09 10:00:00,17.43,17.49,17.34,17.39,1114900.0,17.43,17.49,17.34,17.39,1114900.0
2009-12-09 10:30:00,17.38,17.56,17.3,17.51,1287600.0,17.38,17.56,17.3,17.51,1287600.0
2009-12-09 11:00:00,17.51,17.53,17.46,17.46,607000.0,17.51,17.53,17.46,17.46,607000.0
2009-12-09 11:30:00,17.46,17.48,17.41,17.44,912000.0,17.46,17.48,17.41,17.44,912000.0
2009-12-09 12:00:00,17.44,17.44,17.2,17.25,1254000.0,17.44,17.44,17.2,17.25,1254000.0
2009-12-09 12:30:00,17.25,17.33,17.14,17.16,1625600.0,17.25,17.33,17.14,17.16,1625600.0
2009-12-09 13:00:00,17.16,17.16,16.83,16.88,4093400.0,17.16,17.16,16.83,16.88,4093400.0
2009-12-09 13:30:00,16.89,16.92,16.8,16.9,2705900.0,16.89,16.92,16.8,16.9,2705900.0
2009-12-09 14:00:00,16.89,17.49,16.86,16.96,1590700.0,16.89,17.49,16.86,16.96,1590700.0
2009-12-09 14:30:00,16.96,17.03,16.95,17.02,828000.0,16.96,17.03,16.95,17.02,828000.0
2009-12-09 15:00:00,17.02,17.15,17.02,17.11,1459700.0,17.02,17.15,17.02,17.11,1459700.0
2009-12-09 15:30:00,17.11,17.15,17.06,17.14,1452100.0,17.11,17.15,17.06,17.14,1452100.0
2009-12-10 09:30:00,17.05,17.18,17.04,17.05,1809800.0,17.05,17.18,17.04,17.05,1809800.0
2009-12-10 10:00:00,17.05,17.08,16.94,17.06,1040000.0,17.05,17.08,16.94,17.06,1040000.0
2009-12-10 10:30:00,17.06,17.09,16.95,16.96,947900.0,17.06,17.09,16.95,16.96,947900.0
2009-12-10 11:00:00,16.96,16.97,16.88,16.95,1095600.0,16.96,16.97,16.88,16.95,1095600.0
2009-12-10 11:30:00,16.95,16.98,16.9,16.92,530600.0,16.95,16.98,16.9,16.92,530600.0
2009-12-10 12:00:00,16.92,16.97,16.87,16.9,1066300.0,16.92,16.97,16.87,16.9,1066300.0
2009-12-10 12:30:00,16.9,17.0,16.87,16.93,841400.0,16.9,17.0,16.87,16.93,841400.0
2009-12-10 13:00:00,16.92,16.94,16.82,16.89,716500.0,16.92,16.94,16.82,16.89,716500.0
2009-12-10 13:30:00,16.89,16.96,16.85,16.95,678600.0,16.89,16.96,16.85,16.95,678600.0
2009-12-10 14:00:00,16.94,17.09,16.93,17.07,1063700.0,16.94,17.09,16.93,17.07,1063700.0
2009-12-10 14:30:00,17.07,17.09,17.02,17.07,601900.0,17.07,17.09,17.02,17.07,601900.0
2009-12-10 15:00:00,17.07,17.1,17.04,17.06,383700.0,17.07,17.1,17.04,17.06,383700.0
2009-12-10 15:30:00,17.07,17.11,17.03,17.07,1205000.0,17.07,17.11,17.03,17.07,1205000.0
2009-12-11 09:30:00,16.98,17.03,16.88,16.95,2136900.0,16.98,17.03,16.88,16.95,2136900.0
2009-12-11 10:00:00,16.95,16.97,16.78,16.94,1771100.0,16.95,16.97,16.78,16.94,1771100.0
2009-12-11 10:30:00,16.94,16.96,16.78,16.89,1243800.0,16.94,16.96,16.78,16.89,1243800.0
2009-12-11 11:00:00,16.88,16.89,16.67,16.71,2120900.0,16.88,16.89,16.67,16.71,2120900.0
2009-12-11 11:30:00,16.71,16.74,16.58,16.67,2138700.0,16.71,16.74,16.58,16.67,2138700.0
2009-12-11 12:00:00,16.68,16.77,16.67,16.7,765300.0,16.68,16.77,16.67,16.7,765300.0
2009-12-11 12:30:00,16.71,16.8,16.69,16.8,771900.0,16.71,16.8,16.69,16.8,771900.0
2009-12-11 13:00:00,16.8,16.8,16.72,16.79,528400.0,16.8,16.8,16.72,16.79,528400.0
2009-12-11 13:30:00,16.8,16.85,16.73,16.83,712600.0,16.8,16.85,16.73,16.83,712600.0
2009-12-11 14:00:00,16.82,16.87,16.81,16.83,720700.0,16.82,16.87,16.81,16.83,720700.0
2009-12-11 14:30:00,16.84,16.85,16.8,16.82,616000.0,16.84,16.85,16.8,16.82,616000.0
2009-12-11 15:00:00,16.82,16.88,16.8,16.88,780400.0,16.82,16.88,16.8,16.88,780400.0
2009-12-11 15:30:00,16.88,16.9,16.82,16.87,1239900.0,16.88,16.9,16.82,16.87,1239900.0
2009-12-14 09:30:00,16.92,17.0,16.9,16.99,1527500.0,16.92,17.0,16.9,16.99,1527500.0
2009-12-14 10:00:00,16.99,16.99,16.88,16.93,980500.0,16.99,16.99,16.88,16.93,980500.0
2009-12-14 10:30:00,16.93,17.0,16.85,16.96,648500.0,16.93,17.0,16.85,16.96,648500.0
2009-12-14 11:00:00,16.96,17.03,16.92,17.03,641100.0,16.96,17.03,16.92,17.03,641100.0
2009-12-14 11:30:00,17.02,17.07,17.0,17.04,551600.0,17.02,17.07,17.0,17.04,551600.0
2009-12-14 12:00:00,17.04,17.05,16.99,17.01,454100.0,17.04,17.05,16.99,17.01,454100.0
2009-12-14 12:30:00,17.01,17.03,16.98,17.0,364100.0,17.01,17.03,16.98,17.0,364100.0
2009-12-14 13:00:00,17.01,17.02,16.98,17.01,597900.0,17.01,17.02,16.98,17.01,597900.0
2009-12-14 13:30:00,17.01,17.06,17.0,17.05,822900.0,17.01,17.06,17.0,17.05,822900.0
2009-12-14 14:00:00,17.06,17.06,17.02,17.04,643200.0,17.06,17.06,17.02,17.04,643200.0
2009-12-14 14:30:00,17.04,17.06,17.04,17.05,396800.0,17.04,17.06,17.04,17.05,396800.0
2009-12-14 15:00:00,17.05,17.09,17.04,17.06,560000.0,17.05,17.09,17.04,17.06,560000.0
2009-12-14 15:30:00,17.06,17.08,17.05,17.06,1480600.0,17.06,17.08,17.05,17.06,1480600.0
2009-12-15 09:30:00,17.0,17.08,16.98,16.99,1742500.0,17.0,17.08,16.98,16.99,1742500.0
2009-12-15 10:00:00,16.99,17.14,16.99,17.08,952500.0,16.99,17.14,16.99,17.08,952500.0
2009-12-15 10:30:00,17.08,17.14,17.07,17.08,677100.0,17.08,17.14,17.07,17.08,677100.0
2009-12-15 11:00:00,17.08,17.08,16.97,16.97,600500.0,17.08,17.08,16.97,16.97,600500.0
2009-12-15 11:30:00,16.97,17.04,16.95,17.01,409600.0,16.97,17.04,16.95,17.01,409600.0
2009-12-15 12:00:00,17.01,17.08,17.0,17.03,433600.0,17.01,17.08,17.0,17.03,433600.0
2009-12-15 12:30:00,17.04,17.09,17.02,17.08,291700.0,17.04,17.09,17.02,17.08,291700.0
2009-12-15 13:00:00,17.08,17.14,17.07,17.1,554700.0,17.08,17.14,17.07,17.1,554700.0
2009-12-15 13:30:00,17.1,17.17,17.08,17.16,699600.0,17.1,17.17,17.08,17.16,699600.0
2009-12-15 14:00:00,17.17,17.18,17.13,17.14,719500.0,17.17,17.18,17.13,17.14,719500.0
2009-12-15 14:30:00,17.13,17.16,17.1,17.12,427400.0,17.13,17.16,17.1,17.12,427400.0
2009-12-15 15:00:00,17.12,17.15,17.1,17.11,318500.0,17.12,17.15,17.1,17.11,318500.0
2009-12-15 15:30:00,17.1,17.11,17.07,17.09,743200.0,17.1,17.11,17.07,17.09,743200.0
2009-12-16 09:30:00,17.18,17.34,17.17,17.34,1674800.0,17.18,17.34,17.17,17.34,1674800.0
2009-12-16 10:00:00,17.32,17.38,17.32,17.33,1018300.0,17.32,17.38,17.32,17.33,1018300.0
2009-12-16 10:30:00,17.34,17.45,17.34,17.37,778400.0,17.34,17.45,17.34,17.37,778400.0
2009-12-16 11:00:00,17.38,17.41,17.34,17.36,510900.0,17.38,17.41,17.34,17.36,510900.0
2009-12-16 11:30:00,17.36,17.38,17.32,17.32,367400.0,17.36,17.38,17.32,17.32,367400.0
2009-12-16 12:00:00,17.33,17.35,17.32,17.33,410000.0,17.33,17.35,17.32,17.33,410000.0
2009-12-16 12:30:00,17.33,17.39,17.32,17.35,339800.0,17.33,17.39,17.32,17.35,339800.0
2009-12-16 13:00:00,17.36,17.41,17.34,17.36,623400.0,17.36,17.41,17.34,17.36,623400.0
2009-12-16 13:30:00,17.36,17.42,17.35,17.41,883100.0,17.36,17.42,17.35,17.41,883100.0
2009-12-16 14:00:00,17.4,17.48,17.3,17.36,1463100.0,17.4,17.48,17.3,17.36,1463100.0
2009-12-16 14:30:00,17.36,17.38,17.26,17.31,860200.0,17.36,17.38,17.26,17.31,860200.0
2009-12-16 15:00:00,17.31,17.37,17.28,17.35,414400.0,17.31,17.37,17.28,17.35,414400.0
2009-12-16 15:30:00,17.35,17.39,17.35,17.38,1268900.0,17.35,17.39,17.35,17.38,1268900.0
2009-12-17 09:30:00,17.13,17.21,17.07,17.09,1456900.0,17.13,17.21,17.07,17.09,1456900.0
2009-12-17 10:00:00,17.1,17.13,17.02,17.04,673100.0,17.1,17.13,17.02,17.04,673100.0
2009-12-17 10:30:00,17.04,17.06,16.94,17.02,980800.0,17.04,17.06,16.94,17.02,980800.0
2009-12-17 11:00:00,17.02,17.05,16.97,17.0,660700.0,17.02,17.05,16.97,17.0,660700.0
2009-12-17 11:30:00,16.99,17.01,16.8,16.82,1183000.0,16.99,17.01,16.8,16.82,1183000.0
2009-12-17 12:00:00,16.81,16.9,16.8,16.85,561500.0,16.81,16.9,16.8,16.85,561500.0
2009-12-17 12:30:00,16.86,16.94,16.85,16.93,389500.0,16.86,16.94,16.85,16.93,389500.0
2009-12-17 13:00:00,16.94,16.95,16.86,16.91,494600.0,16.94,16.95,16.86,16.91,494600.0
2009-12-17 13:30:00,16.91,16.94,16.83,16.92,601300.0,16.91,16.94,16.83,16.92,601300.0
2009-12-17 14:00:00,16.91,16.93,16.87,16.91,506900.0,16.91,16.93,16.87,16.91,506900.0
2009-12-17 14:30:00,16.91,16.94,16.89,16.93,240800.0,16.91,16.94,16.89,16.93,240800.0
2009-12-17 15:00:00,16.93,16.94,16.84,16.84,472500.0,16.93,16.94,16.84,16.84,472500.0
2009-12-17 15:30:00,16.85,16.88,16.77,16.77,1868800.0,16.85,16.88,16.77,16.77,1868800.0
2009-12-18 09:30:00,16.9,17.05,16.89,16.99,1291000.0,16.9,17.05,16.89,16.99,1291000.0
2009-12-18 10:00:00,16.99,17.01,16.9,16.91,692000.0,16.99,17.01,16.9,16.91,692000.0
2009-12-18 10:30:00,16.91,16.95,16.78,16.88,627100.0,16.91,16.95,16.78,16.88,627100.0
2009-12-18 11:00:00,16.89,16.9,16.79,16.88,899900.0,16.89,16.9,16.79,16.88,899900.0
2009-12-18 11:30:00,16.86,16.92,16.84,16.91,968300.0,16.86,16.92,16.84,16.91,968300.0
2009-12-18 12:00:00,16.9,17.02,16.88,16.96,806700.0,16.9,17.02,16.88,16.96,806700.0
2009-12-18 12:30:00,16.97,17.03,16.93,16.98,351000.0,16.97,17.03,16.93,16.98,351000.0
2009-12-18 13:00:00,16.99,17.0,16.92,16.97,415900.0,16.99,17.0,16.92,16.97,415900.0
2009-12-18 13:30:00,16.96,17.02,16.92,16.96,429100.0,16.96,17.02,16.92,16.96,429100.0
2009-12-18 14:00:00,16.96,16.98,16.91,16.94,279400.0,16.96,16.98,16.91,16.94,279400.0
2009-12-18 14:30:00,16.94,16.99,16.9,16.96,584800.0,16.94,16.99,16.9,16.96,584800.0
2009-12-18 15:00:00,16.96,17.0,16.96,16.98,543300.0,16.96,17.0,16.96,16.98,543300.0
2009-12-18 15:30:00,16.97,16.98,16.93,16.94,1474200.0,16.97,16.98,16.93,16.94,1474200.0
2009-12-21 09:30:00,17.04,17.05,16.89,16.91,1002100.0,17.04,17.05,16.89,16.91,1002100.0
2009-12-21 10:00:00,16.92,16.92,16.82,16.82,703400.0,16.92,16.92,16.82,16.82,703400.0
2009-12-21 10:30:00,16.82,16.89,16.81,16.82,926400.0,16.82,16.89,16.81,16.82,926400.0
2009-12-21 11:00:00,16.82,16.85,16.73,16.77,999800.0,16.82,16.85,16.73,16.77,999800.0
2009-12-21 11:30:00,16.77,16.83,16.75,16.82,376900.0,16.77,16.83,16.75,16.82,376900.0
2009-12-21 12:00:00,16.82,16.86,16.75,16.78,665200.0,16.82,16.86,16.75,16.78,665200.0
2009-12-21 12:30:00,16.77,16.87,16.67,16.74,1246600.0,16.77,16.87,16.67,16.74,1246600.0
2009-12-21 13:00:00,16.73,16.74,16.64,16.71,1010200.0,16.73,16.74,16.64,16.71,1010200.0
2009-12-21 13:30:00,16.7,16.71,16.65,16.7,521700.0,16.7,16.71,16.65,16.7,521700.0
2009-12-21 14:00:00,16.7,16.73,16.67,16.69,288000.0,16.7,16.73,16.67,16.69,288000.0
2009-12-21 14:30:00,16.69,16.7,16.67,16.67,344600.0,16.69,16.7,16.67,16.67,344600.0
2009-12-21 15:00:00,16.67,16.69,16.65,16.67,771300.0,16.67,16.69,16.65,16.67,771300.0
2009-12-21 15:30:00,16.67,16.69,16.66,16.67,741200.0,16.67,16.69,16.66,16.67,741200.0
2009-12-22 09:30:00,16.64,16.67,16.54,16.56,1593300.0,16.64,16.67,16.54,16.56,1593300.0
2009-12-22 10:00:00,16.56,16.63,16.52,16.57,1421800.0,16.56,16.63,16.52,16.57,1421800.0
2009-12-22 10:30:00,16.57,16.59,16.48,16.48,1377400.0,16.57,16.59,16.48,16.48,1377400.0
2009-12-22 11:00:00,16.49,16.6,16.45,16.6,1768600.0,16.49,16.6,16.45,16.6,1768600.0
2009-12-22 11:30:00,16.59,16.64,16.57,16.62,472100.0,16.59,16.64,16.57,16.62,472100.0
2009-12-22 12:00:00,16.63,16.73,16.62,16.71,796100.0,16.63,16.73,16.62,16.71,796100.0
2009-12-22 12:30:00,16.71,16.85,16.7,16.84,587600.0,16.71,16.85,16.7,16.84,587600.0
2009-12-22 13:00:00,16.83,16.84,16.65,16.65,458700.0,16.83,16.84,16.65,16.65,458700.0
2009-12-22 13:30:00,16.65,16.73,16.65,16.7,492800.0,16.65,16.73,16.65,16.7,492800.0
2009-12-22 14:00:00,16.71,16.71,16.66,16.67,429200.0,16.71,16.71,16.66,16.67,429200.0
2009-12-22 14:30:00,16.67,16.68,16.63,16.65,558900.0,16.67,16.68,16.63,16.65,558900.0
2009-12-22 15:00:00,16.66,16.68,16.65,16.66,333700.0,16.66,16.68,16.65,16.66,333700.0
2009-12-22 15:30:00,16.66,16.67,16.64,16.65,819300.0,16.66,16.67,16.64,16.65,819300.0
2009-12-23 09:30:00,16.78,16.83,16.74,16.76,646700.0,16.78,16.83,16.74,16.76,646700.0
2009-12-23 10:00:00,16.75,16.88,16.75,16.78,769800.0,16.75,16.88,16.75,16.78,769800.0
2009-12-23 10:30:00,16.79,16.87,16.78,16.87,897800.0,16.79,16.87,16.78,16.87,897800.0
2009-12-23 11:00:00,16.87,16.88,16.81,16.84,361200.0,16.87,16.88,16.81,16.84,361200.0
2009-12-23 11:30:00,16.84,16.89,16.83,16.88,368300.0,16.84,16.89,16.83,16.88,368300.0
2009-12-23 12:00:00,16.88,16.91,16.86,16.89,299500.0,16.88,16.91,16.86,16.89,299500.0
2009-12-23 12:30:00,16.88,16.91,16.86,16.89,269800.0,16.88,16.91,16.86,16.89,269800.0
2009-12-23 13:00:00,16.88,16.89,16.84,16.85,272100.0,16.88,16.89,16.84,16.85,272100.0
2009-12-23 13:30:00,16.86,16.87,16.82,16.84,255000.0,16.86,16.87,16.82,16.84,255000.0
2009-12-23 14:00:00,16.84,16.86,16.84,16.85,277200.0,16.84,16.86,16.84,16.85,277200.0
2009-12-23 14:30:00,16.85,16.86,16.83,16.83,194300.0,16.85,16.86,16.83,16.83,194300.0
2009-12-23 15:00:00,16.83,16.84,16.8,16.82,299800.0,16.83,16.84,16.8,16.82,299800.0
2009-12-23 15:30:00,16.81,16.84,16.8,16.81,982700.0,16.81,16.84,16.8,16.81,982700.0
2009-12-24 09:30:00,17.0,17.04,16.98,17.02,624100.0,17.0,17.04,16.98,17.02,624100.0
2009-12-24 10:00:00,17.02,17.12,17.01,17.11,696300.0,17.02,17.12,17.01,17.11,696300.0
2009-12-24 10:30:00,17.12,17.12,17.04,17.05,421800.0,17.12,17.12,17.04,17.05,421800.0
2009-12-24 11:00:00,17.05,17.08,17.02,17.08,276700.0,17.05,17.08,17.02,17.08,276700.0
2009-12-24 11:30:00,17.08,17.11,17.07,17.11,257600.0,17.08,17.11,17.07,17.11,257600.0
2009-12-24 12:00:00,17.11,17.13,17.1,17.12,350700.0,17.11,17.13,17.1,17.12,350700.0
2009-12-24 12:30:00,17.12,17.2,17.1,17.19,603900.0,17.12,17.2,17.1,17.19,603900.0
2009-12-28 09:30:00,17.28,17.3,17.15,17.18,919000.0,17.28,17.3,17.15,17.18,919000.0
2009-12-28 10:00:00,17.17,17.23,17.13,17.15,615700.0,17.17,17.23,17.13,17.15,615700.0
2009-12-28 10:30:00,17.16,17.26,17.15,17.17,371900.0,17.16,17.26,17.15,17.17,371900.0
2009-12-28 11:00:00,17.17,17.28,17.16,17.2,409000.0,17.17,17.28,17.16,17.2,409000.0
2009-12-28 11:30:00,17.21,17.25,17.2,17.23,322400.0,17.21,17.25,17.2,17.23,322400.0
2009-12-28 12:00:00,17.23,17.26,17.16,17.16,374300.0,17.23,17.26,17.16,17.16,374300.0
2009-12-28 12:30:00,17.16,17.21,17.12,17.19,646000.0,17.16,17.21,17.12,17.19,646000.0
2009-12-28 13:00:00,17.19,17.24,17.18,17.22,303400.0,17.19,17.24,17.18,17.22,303400.0
2009-12-28 13:30:00,17.22,17.22,17.15,17.2,289400.0,17.22,17.22,17.15,17.2,289400.0
2009-12-28 14:00:00,17.2,17.21,17.15,17.19,265800.0,17.2,17.21,17.15,17.19,265800.0
2009-12-28 14:30:00,17.19,17.2,17.16,17.18,324900.0,17.19,17.2,17.16,17.18,324900.0
2009-12-28 15:00:00,17.18,17.23,17.18,17.23,360700.0,17.18,17.23,17.18,17.23,360700.0
2009-12-28 15:30:00,17.23,17.23,17.21,17.21,426100.0,17.23,17.23,17.21,17.21,426100.0
2009-12-29 09:30:00,17.12,17.13,16.89,16.96,1708500.0,17.12,17.13,16.89,16.96,1708500.0
2009-12-29 10:00:00,16.96,17.02,16.92,16.93,738900.0,16.96,17.02,16.92,16.93,738900.0
2009-12-29 10:30:00,16.92,16.95,16.89,16.89,698800.0,16.92,16.95,16.89,16.89,698800.0
2009-12-29 11:00:00,16.89,16.89,16.78,16.83,1289600.0,16.89,16.89,16.78,16.83,1289600.0
2009-12-29 11:30:00,16.82,16.86,16.81,16.85,652000.0,16.82,16.86,16.81,16.85,652000.0
2009-12-29 12:00:00,16.85,16.87,16.83,16.84,583500.0,16.85,16.87,16.83,16.84,583500.0
2009-12-29 12:30:00,16.84,16.85,16.82,16.82,576500.0,16.84,16.85,16.82,16.82,576500.0
2009-12-29 13:00:00,16.83,16.84,16.75,16.75,641100.0,16.83,16.84,16.75,16.75,641100.0
2009-12-29 13:30:00,16.75,16.85,16.75,16.79,500200.0,16.75,16.85,16.75,16.79,500200.0
2009-12-29 14:00:00,16.8,16.8,16.77,16.79,263600.0,16.8,16.8,16.77,16.79,263600.0
2009-12-29 14:30:00,16.79,16.79,16.77,16.78,395100.0,16.79,16.79,16.77,16.78,395100.0
2009-12-29 15:00:00,16.77,16.81,16.77,16.81,566600.0,16.77,16.81,16.77,16.81,566600.0
2009-12-29 15:30:00,16.81,16.81,16.79,16.8,761000.0,16.81,16.81,16.79,16.8,761000.0
2009-12-30 09:30:00,16.55,16.56,16.49,16.51,1405100.0,16.55,16.56,16.49,16.51,1405100.0
2009-12-30 10:00:00,16.52,16.53,16.46,16.52,1054900.0,16.52,16.53,16.46,16.52,1054900.0
2009-12-30 10:30:00,16.52,16.55,16.45,16.51,1182300.0,16.52,16.55,16.45,16.51,1182300.0
2009-12-30 11:00:00,16.5,16.53,16.47,16.5,636800.0,16.5,16.53,16.47,16.5,636800.0
2009-12-30 11:30:00,16.51,16.61,16.49,16.57,760800.0,16.51,16.61,16.49,16.57,760800.0
2009-12-30 12:00:00,16.56,16.61,16.55,16.56,520800.0,16.56,16.61,16.55,16.56,520800.0
2009-12-30 12:30:00,16.56,16.56,16.5,16.51,1338200.0,16.56,16.56,16.5,16.51,1338200.0
2009-12-30 13:00:00,16.51,16.53,16.46,16.46,613900.0,16.51,16.53,16.46,16.46,613900.0
2009-12-30 13:30:00,16.47,16.49,16.46,16.48,227500.0,16.47,16.49,16.46,16.48,227500.0
2009-12-30 14:00:00,16.49,16.53,16.48,16.53,316600.0,16.49,16.53,16.48,16.53,316600.0
2009-12-30 14:30:00,16.52,16.53,16.5,16.51,282700.0,16.52,16.53,16.5,16.51,282700.0
2009-12-30 15:00:00,16.5,16.55,16.48,16.54,354800.0,16.5,16.55,16.48,16.54,354800.0
2009-12-30 15:30:00,16.54,16.55,16.52,16.52,1389700.0,16.54,16.55,16.52,16.52,1389700.0
2009-12-31 09:30:00,16.67,16.7,16.59,16.6,568500.0,16.67,16.7,16.59,16.6,568500.0
2009-12-31 10:00:00,16.59,16.64,16.54,16.55,887400.0,16.59,16.64,16.54,16.55,887400.0
2009-12-31 10:30:00,16.55,16.63,16.52,16.59,784100.0,16.55,16.63,16.52,16.59,784100.0
2009-12-31 11:00:00,16.59,16.61,16.56,16.57,543300.0,16.59,16.61,16.56,16.57,543300.0
2009-12-31 11:30:00,16.58,16.63,16.56,16.59,726800.0,16.58,16.63,16.56,16.59,726800.0
2009-12-31 12:00:00,16.58,16.63,16.58,16.62,443600.0,16.58,16.63,16.58,16.62,443600.0
2009-12-31 12:30:00,16.61,16.64,16.6,16.64,300300.0,16.61,16.64,16.6,16.64,300300.0
2009-12-31 13:00:00,16.64,16.64,16.52,16.53,749500.0,16.64,16.64,16.52,16.53,749500.0
2009-12-31 13:30:00,16.53,16.57,16.52,16.56,608300.0,16.53,16.57,16.52,16.56,608300.0
2009-12-31 14:00:00,16.55,16.56,16.52,16.53,819000.0,16.55,16.56,16.52,16.53,819000.0
2009-12-31 14:30:00,16.53,16.55,16.53,16.55,182600.0,16.53,16.55,16.53,16.55,182600.0
2009-12-31 15:00:00,16.55,16.57,16.54,16.57,253000.0,16.55,16.57,16.54,16.57,253000.0
2009-12-31 15:30:00,16.57,16.58,16.53,16.54,770700.0,16.57,16.58,16.53,16.54,770700.0
2010-01-04 09:30:00,17.05,17.09,17.03,17.04,1382500.0,17.05,17.09,17.03,17.04,1382500.0
2010-01-04 10:00:00,17.04,17.15,17.02,17.15,1082100.0,17.04,17.15,17.02,17.15,1082100.0
2010-01-04 10:30:00,17.15,17.25,17.13,17.23,1556800.0,17.15,17.25,17.13,17.23,1556800.0
2010-01-04 11:00:00,17.22,17.24,17.19,17.22,508100.0,17.22,17.24,17.19,17.22,508100.0
2010-01-04 11:30:00,17.22,17.24,17.1,17.13,719700.0,17.22,17.24,17.1,17.13,719700.0
2010-01-04 12:00:00,17.13,17.17,17.09,17.09,437500.0,17.13,17.17,17.09,17.09,437500.0
2010-01-04 12:30:00,17.09,17.16,17.09,17.12,255800.0,17.09,17.16,17.09,17.12,255800.0
2010-01-04 13:00:00,17.12,17.16,17.09,17.15,363400.0,17.12,17.16,17.09,17.15,363400.0
2010-01-04 13:30:00,17.15,17.15,17.1,17.12,295400.0,17.15,17.15,17.1,17.12,295400.0
2010-01-04 14:00:00,17.11,17.22,17.11,17.21,489800.0,17.11,17.22,17.11,17.21,489800.0
2010-01-04 14:30:00,17.22,17.22,17.16,17.16,352400.0,17.22,17.22,17.16,17.16,352400.0
2010-01-04 15:00:00,17.16,17.18,17.15,17.17,344000.0,17.16,17.18,17.15,17.17,344000.0
2010-01-04 15:30:00,17.17,17.23,17.16,17.23,1393400.0,17.17,17.23,17.16,17.23,1393400.0
2010-01-05 09:30:00,17.24,17.28,17.18,17.25,1016300.0,17.24,17.28,17.18,17.25,1016300.0
2010-01-05 10:00:00,17.25,17.41,17.23,17.4,995500.0,17.25,17.41,17.23,17.4,995500.0
2010-01-05 10:30:00,17.4,17.43,17.36,17.41,1010800.0,17.4,17.43,17.36,17.41,1010800.0
2010-01-05 11:00:00,17.42,17.55,17.41,17.53,1586000.0,17.42,17.55,17.41,17.53,1586000.0
2010-01-05 11:30:00,17.52,17.53,17.47,17.5,928600.0,17.52,17.53,17.47,17.5,928600.0
2010-01-05 12:00:00,17.5,17.52,17.48,17.49,852200.0,17.5,17.52,17.48,17.49,852200.0
2010-01-05 12:30:00,17.49,17.53,17.48,17.53,675700.0,17.49,17.53,17.48,17.53,675700.0
2010-01-05 13:00:00,17.52,17.53,17.43,17.43,1133700.0,17.52,17.53,17.43,17.43,1133700.0
2010-01-05 13:30:00,17.43,17.44,17.34,17.38,789700.0,17.43,17.44,17.34,17.38,789700.0
2010-01-05 14:00:00,17.39,17.39,17.32,17.37,761100.0,17.39,17.39,17.32,17.37,761100.0
2010-01-05 14:30:00,17.37,17.43,17.37,17.43,618200.0,17.37,17.43,17.37,17.43,618200.0
2010-01-05 15:00:00,17.42,17.47,17.4,17.47,659700.0,17.42,17.47,17.4,17.47,659700.0
2010-01-05 15:30:00,17.46,17.52,17.46,17.51,1723700.0,17.46,17.52,17.46,17.51,1723700.0
2010-01-06 09:30:00,17.66,17.69,17.63,17.67,1335900.0,17.66,17.69,17.63,17.67,1335900.0
2010-01-06 10:00:00,17.67,17.81,17.67,17.81,1828700.0,17.67,17.81,17.67,17.81,1828700.0
2010-01-06 10:30:00,17.81,17.81,17.73,17.77,1055200.0,17.81,17.81,17.73,17.77,1055200.0
2010-01-06 11:00:00,17.78,17.89,17.76,17.87,1754400.0,17.78,17.89,17.76,17.87,1754400.0
2010-01-06 11:30:00,17.87,17.89,17.81,17.81,668200.0,17.87,17.89,17.81,17.81,668200.0
2010-01-06 12:00:00,17.81,17.83,17.75,17.79,531000.0,17.81,17.83,17.75,17.79,531000.0
2010-01-06 12:30:00,17.79,17.84,17.78,17.83,1008400.0,17.79,17.84,17.78,17.83,1008400.0
2010-01-06 13:00:00,17.83,17.86,17.77,17.85,914400.0,17.83,17.86,17.77,17.85,914400.0
2010-01-06 13:30:00,17.85,17.86,17.81,17.84,671100.0,17.85,17.86,17.81,17.84,671100.0
2010-01-06 14:00:00,17.84,17.9,17.84,17.86,720500.0,17.84,17.9,17.84,17.86,720500.0
2010-01-06 14:30:00,17.86,17.88,17.85,17.88,839100.0,17.86,17.88,17.85,17.88,839100.0
2010-01-06 15:00:00,17.87,17.89,17.86,17.87,606700.0,17.87,17.89,17.86,17.87,606700.0
2010-01-06 15:30:00,17.86,17.88,17.86,17.87,1364500.0,17.86,17.88,17.86,17.87,1364500.0
2010-01-07 09:30:00,17.86,17.92,17.8,17.84,1611000.0,17.86,17.92,17.8,17.84,1611000.0
2010-01-07 10:00:00,17.84,17.89,17.82,17.89,1317500.0,17.84,17.89,17.82,17.89,1317500.0
2010-01-07 10:30:00,17.89,18.02,17.87,17.99,1730200.0,17.89,18.02,17.87,17.99,1730200.0
2010-01-07 11:00:00,17.99,18.02,17.88,17.88,1180700.0,17.99,18.02,17.88,17.88,1180700.0
2010-01-07 11:30:00,17.89,17.94,17.88,17.91,582000.0,17.89,17.94,17.88,17.91,582000.0
2010-01-07 12:00:00,17.91,18.0,17.9,17.96,1050000.0,17.91,18.0,17.9,17.96,1050000.0
2010-01-07 12:30:00,17.96,17.98,17.91,17.93,858600.0,17.96,17.98,17.91,17.93,858600.0
2010-01-07 13:00:00,17.92,18.0,17.91,17.99,909700.0,17.92,18.0,17.91,17.99,909700.0
2010-01-07 13:30:00,17.99,17.99,17.95,17.96,327600.0,17.99,17.99,17.95,17.96,327600.0
2010-01-07 14:00:00,17.96,18.0,17.95,17.99,375000.0,17.96,18.0,17.95,17.99,375000.0
2010-01-07 14:30:00,17.99,18.0,17.98,17.99,407900.0,17.99,18.0,17.98,17.99,407900.0
2010-01-07 15:00:00,18.0,18.0,17.91,17.91,554600.0,18.0,18.0,17.91,17.91,554600.0
2010-01-07 15:30:00,17.92,17.93,17.87,17.88,1149400.0,17.92,17.93,17.87,17.88,1149400.0
2010-01-08 09:30:00,18.14,18.14,17.99,18.04,1565300.0,18.14,18.14,17.99,18.04,1565300.0
2010-01-08 10:00:00,18.05,18.05,17.93,18.0,1227800.0,18.05,18.05,17.93,18.0,1227800.0
2010-01-08 10:30:00,18.0,18.08,17.99,18.02,826400.0,18.0,18.08,17.99,18.02,826400.0
2010-01-08 11:00:00,18.03,18.06,18.0,18.03,773800.0,18.03,18.06,18.0,18.03,773800.0
2010-01-08 11:30:00,18.03,18.07,18.0,18.07,610700.0,18.03,18.07,18.0,18.07,610700.0
2010-01-08 12:00:00,18.07,18.1,18.03,18.07,532700.0,18.07,18.1,18.03,18.07,532700.0
2010-01-08 12:30:00,18.07,18.09,18.06,18.06,1108400.0,18.07,18.09,18.06,18.06,1108400.0
2010-01-08 13:00:00,18.05,18.12,18.03,18.1,879900.0,18.05,18.12,18.03,18.1,879900.0
2010-01-08 13:30:00,18.1,18.13,18.08,18.11,410600.0,18.1,18.13,18.08,18.11,410600.0
2010-01-08 14:00:00,18.11,18.16,18.1,18.14,1014100.0,18.11,18.16,18.1,18.14,1014100.0
2010-01-08 14:30:00,18.14,18.15,18.09,18.09,569000.0,18.14,18.15,18.09,18.09,569000.0
2010-01-08 15:00:00,18.1,18.14,18.09,18.1,271600.0,18.1,18.14,18.09,18.1,271600.0
2010-01-08 15:30:00,18.1,18.16,18.1,18.15,1075500.0,18.1,18.16,18.1,18.15,1075500.0
2010-01-11 09:30:00,18.44,18.44,18.39,18.4,1465400.0,18.44,18.44,18.39,18.4,1465400.0
2010-01-11 10:00:00,18.4,18.43,18.37,18.4,1218600.0,18.4,18.43,18.37,18.4,1218600.0
2010-01-11 10:30:00,18.39,18.45,18.35,18.39,3206100.0,18.39,18.45,18.35,18.39,3206100.0
2010-01-11 11:00:00,18.39,18.42,18.32,18.35,2149400.0,18.39,18.42,18.32,18.35,2149400.0
2010-01-11 11:30:00,18.35,18.41,18.34,18.36,1841100.0,18.35,18.41,18.34,18.36,1841100.0
2010-01-11 12:00:00,18.36,18.39,18.32,18.33,974700.0,18.36,18.39,18.32,18.33,974700.0
2010-01-11 12:30:00,18.34,18.35,18.28,18.32,1216100.0,18.34,18.35,18.28,18.32,1216100.0
2010-01-11 13:00:00,18.31,18.36,18.25,18.28,1146200.0,18.31,18.36,18.25,18.28,1146200.0
2010-01-11 13:30:00,18.28,18.35,18.27,18.34,805500.0,18.28,18.35,18.27,18.34,805500.0
2010-01-11 14:00:00,18.35,18.35,18.26,18.26,623300.0,18.35,18.35,18.26,18.26,623300.0
2010-01-11 14:30:00,18.27,18.28,18.2,18.22,1350700.0,18.27,18.28,18.2,18.22,1350700.0
2010-01-11 15:00:00,18.21,18.23,18.2,18.21,687400.0,18.21,18.23,18.2,18.21,687400.0
2010-01-11 15:30:00,18.21,18.24,18.21,18.22,1410700.0,18.21,18.24,18.21,18.22,1410700.0
2010-01-12 09:30:00,18.16,18.23,18.13,18.2,1348400.0,18.16,18.23,18.13,18.2,1348400.0
2010-01-12 10:00:00,18.2,18.25,18.19,18.24,957700.0,18.2,18.25,18.19,18.24,957700.0
2010-01-12 10:30:00,18.24,18.27,18.19,18.23,685600.0,18.24,18.27,18.19,18.23,685600.0
2010-01-12 11:00:00,18.23,18.23,18.15,18.18,766100.0,18.23,18.23,18.15,18.18,766100.0
2010-01-12 11:30:00,18.17,18.19,18.1,18.1,986800.0,18.17,18.19,18.1,18.1,986800.0
2010-01-12 12:00:00,18.11,18.12,18.08,18.1,508100.0,18.11,18.12,18.08,18.1,508100.0
2010-01-12 12:30:00,18.09,18.11,17.9,17.92,1421200.0,18.09,18.11,17.9,17.92,1421200.0
2010-01-12 13:00:00,17.92,18.01,17.81,17.99,1815400.0,17.92,18.01,17.81,17.99,1815400.0
2010-01-12 13:30:00,17.99,18.01,17.92,17.96,445200.0,17.99,18.01,17.92,17.96,445200.0
2010-01-12 14:00:00,17.96,17.96,17.87,17.94,505300.0,17.96,17.96,17.87,17.94,505300.0
2010-01-12 14:30:00,17.94,17.95,17.86,17.94,469100.0,17.94,17.95,17.86,17.94,469100.0
2010-01-12 15:00:00,17.93,17.96,17.9,17.92,1114100.0,17.93,17.96,17.9,17.92,1114100.0
2010-01-12 15:30:00,17.92,17.95,17.87,17.88,1932100.0,17.92,17.95,17.87,17.88,1932100.0
2010-01-13 09:30:00,18.05,18.12,18.03,18.11,1410800.0,18.05,18.12,18.03,18.11,1410800.0
2010-01-13 10:00:00,18.11,18.12,17.9,17.94,2685400.0,18.11,18.12,17.9,17.94,2685400.0
2010-01-13 10:30:00,17.93,18.03,17.85,18.01,1724200.0,17.93,18.03,17.85,18.01,1724200.0
2010-01-13 11:00:00,18.0,18.06,17.94,18.04,656400.0,18.0,18.06,17.94,18.04,656400.0
2010-01-13 11:30:00,18.03,18.1,18.0,18.09,712600.0,18.03,18.1,18.0,18.09,712600.0
2010-01-13 12:00:00,18.09,18.24,18.08,18.19,1747500.0,18.09,18.24,18.08,18.19,1747500.0
2010-01-13 12:30:00,18.18,18.27,18.16,18.24,763500.0,18.18,18.27,18.16,18.24,763500.0
2010-01-13 13:00:00,18.23,18.26,18.17,18.25,819100.0,18.23,18.26,18.17,18.25,819100.0
2010-01-13 13:30:00,18.24,18.25,18.16,18.18,537200.0,18.24,18.25,18.16,18.18,537200.0
2010-01-13 14:00:00,18.18,18.24,18.17,18.2,500400.0,18.18,18.24,18.17,18.2,500400.0
2010-01-13 14:30:00,18.19,18.24,18.18,18.22,434000.0,18.19,18.24,18.18,18.22,434000.0
2010-01-13 15:00:00,18.22,18.24,18.2,18.21,969600.0,18.22,18.24,18.2,18.21,969600.0
2010-01-13 15:30:00,18.22,18.27,18.21,18.27,1932600.0,18.22,18.27,18.21,18.27,1932600.0
2010-01-14 09:30:00,18.22,18.29,18.22,18.27,646000.0,18.22,18.29,18.22,18.27,646000.0
2010-01-14 10:00:00,18.27,18.3,18.23,18.25,675100.0,18.27,18.3,18.23,18.25,675100.0
2010-01-14 10:30:00,18.25,18.34,18.15,18.17,1190200.0,18.25,18.34,18.15,18.17,1190200.0
2010-01-14 11:00:00,18.17,18.21,18.1,18.21,797300.0,18.17,18.21,18.1,18.21,797300.0
2010-01-14 11:30:00,18.21,18.22,18.17,18.18,380200.0,18.21,18.22,18.17,18.18,380200.0
2010-01-14 12:00:00,18.19,18.29,18.17,18.27,510800.0,18.19,18.29,18.17,18.27,510800.0
2010-01-14 12:30:00,18.26,18.31,18.25,18.26,335900.0,18.26,18.31,18.25,18.26,335900.0
2010-01-14 13:00:00,18.26,18.33,18.24,18.33,740800.0,18.26,18.33,18.24,18.33,740800.0
2010-01-14 13:30:00,18.32,18.38,18.31,18.36,641700.0,18.32,18.38,18.31,18.36,641700.0
2010-01-14 14:00:00,18.35,18.38,18.29,18.29,319500.0,18.35,18.38,18.29,18.29,319500.0
2010-01-14 14:30:00,18.3,18.36,18.29,18.32,472100.0,18.3,18.36,18.29,18.32,472100.0
2010-01-14 15:00:00,18.32,18.35,18.3,18.31,484000.0,18.32,18.35,18.3,18.31,484000.0
2010-01-14 15:30:00,18.31,18.33,18.3,18.31,1252000.0,18.31,18.33,18.3,18.31,1252000.0
2010-01-15 09:30:00,18.19,18.2,18.11,18.13,997800.0,18.19,18.2,18.11,18.13,997800.0
2010-01-15 10:00:00,18.13,18.13,18.04,18.08,1078500.0,18.13,18.13,18.04,18.08,1078500.0
2010-01-15 10:30:00,18.07,18.14,18.06,18.13,654400.0,18.07,18.14,18.06,18.13,654400.0
2010-01-15 11:00:00,18.12,18.16,18.1,18.14,519300.0,18.12,18.16,18.1,18.14,519300.0
2010-01-15 11:30:00,18.14,18.16,18.1,18.1,399400.0,18.14,18.16,18.1,18.1,399400.0
2010-01-15 12:00:00,18.11,18.13,18.07,18.07,405200.0,18.11,18.13,18.07,18.07,405200.0
2010-01-15 12:30:00,18.07,18.1,18.05,18.06,432400.0,18.07,18.1,18.05,18.06,432400.0
2010-01-15 13:00:00,18.07,18.09,18.06,18.06,367100.0,18.07,18.09,18.06,18.06,367100.0
2010-01-15 13:30:00,18.07,18.09,18.04,18.09,675600.0,18.07,18.09,18.04,18.09,675600.0
2010-01-15 14:00:00,18.08,18.1,18.06,18.08,555600.0,18.08,18.1,18.06,18.08,555600.0
2010-01-15 14:30:00,18.07,18.08,18.06,18.08,324500.0,18.07,18.08,18.06,18.08,324500.0
2010-01-15 15:00:00,18.09,18.12,18.07,18.08,1542800.0,18.09,18.12,18.07,18.08,1542800.0
2010-01-15 15:30:00,18.09,18.1,18.06,18.06,1611800.0,18.09,18.1,18.06,18.06,1611800.0
2010-01-19 09:30:00,18.19,18.31,18.17,18.23,1321100.0,18.19,18.31,18.17,18.23,1321100.0
2010-01-19 10:00:00,18.23,18.3,18.22,18.24,790700.0,18.23,18.3,18.22,18.24,790700.0
2010-01-19 10:30:00,18.24,18.33,18.23,18.28,915000.0,18.24,18.33,18.23,18.28,915000.0
2010-01-19 11:00:00,18.27,18.3,18.22,18.27,725700.0,18.27,18.3,18.22,18.27,725700.0
2010-01-19 11:30:00,18.27,18.33,18.24,18.32,743900.0,18.27,18.33,18.24,18.32,743900.0
2010-01-19 12:00:00,18.33,18.42,18.32,18.4,521000.0,18.33,18.42,18.32,18.4,521000.0
2010-01-19 12:30:00,18.4,18.44,18.38,18.44,480700.0,18.4,18.44,18.38,18.44,480700.0
2010-01-19 13:00:00,18.43,18.45,18.41,18.45,458600.0,18.43,18.45,18.41,18.45,458600.0
2010-01-19 13:30:00,18.45,18.45,18.41,18.44,332200.0,18.45,18.45,18.41,18.44,332200.0
2010-01-19 14:00:00,18.43,18.44,18.41,18.42,566900.0,18.43,18.44,18.41,18.42,566900.0
2010-01-19 14:30:00,18.42,18.44,18.39,18.4,308800.0,18.42,18.44,18.39,18.4,308800.0
2010-01-19 15:00:00,18.4,18.42,18.39,18.42,216900.0,18.4,18.42,18.39,18.42,216900.0
2010-01-19 15:30:00,18.42,18.45,18.41,18.45,802800.0,18.42,18.45,18.41,18.45,802800.0
2010-01-20 09:30:00,17.96,17.98,17.88,17.95,1865200.0,17.96,17.98,17.88,17.95,1865200.0
2010-01-20 10:00:00,17.94,17.95,17.72,17.74,2918500.0,17.94,17.95,17.72,17.74,2918500.0
2010-01-20 10:30:00,17.74,17.75,17.62,17.65,3224500.0,17.74,17.75,17.62,17.65,3224500.0
2010-01-20 11:00:00,17.65,17.66,17.46,17.54,2557300.0,17.65,17.66,17.46,17.54,2557300.0
2010-01-20 11:30:00,17.53,17.57,17.49,17.52,1086100.0,17.53,17.57,17.49,17.52,1086100.0
2010-01-20 12:00:00,17.52,17.61,17.5,17.61,782800.0,17.52,17.61,17.5,17.61,782800.0
2010-01-20 12:30:00,17.6,17.64,17.55,17.59,1016500.0,17.6,17.64,17.55,17.59,1016500.0
2010-01-20 13:00:00,17.59,17.64,17.52,17.62,617900.0,17.59,17.64,17.52,17.62,617900.0
2010-01-20 13:30:00,17.62,17.63,17.58,17.6,921700.0,17.62,17.63,17.58,17.6,921700.0
2010-01-20 14:00:00,17.6,17.65,17.59,17.59,409000.0,17.6,17.65,17.59,17.59,409000.0
2010-01-20 14:30:00,17.59,17.61,17.55,17.58,654000.0,17.59,17.61,17.55,17.58,654000.0
2010-01-20 15:00:00,17.58,17.62,17.58,17.61,658500.0,17.58,17.62,17.58,17.61,658500.0
2010-01-20 15:30:00,17.61,17.62,17.56,17.56,1279300.0,17.61,17.62,17.56,17.56,1279300.0
2010-01-21 09:30:00,17.48,17.6,17.47,17.5,944900.0,17.48,17.6,17.47,17.5,944900.0
2010-01-21 10:00:00,17.49,17.57,17.32,17.32,1267300.0,17.49,17.57,17.32,17.32,1267300.0
2010-01-21 10:30:00,17.32,17.37,17.15,17.19,2120000.0,17.32,17.37,17.15,17.19,2120000.0
2010-01-21 11:00:00,17.2,17.21,17.02,17.07,2010700.0,17.2,17.21,17.02,17.07,2010700.0
2010-01-21 11:30:00,17.07,17.23,17.01,17.17,1469900.0,17.07,17.23,17.01,17.17,1469900.0
2010-01-21 12:00:00,17.18,17.3,17.15,17.15,1662600.0,17.18,17.3,17.15,17.15,1662600.0
2010-01-21 12:30:00,17.16,17.2,17.12,17.15,618200.0,17.16,17.2,17.12,17.15,618200.0
2010-01-21 13:00:00,17.16,17.25,17.13,17.22,820600.0,17.16,17.25,17.13,17.22,820600.0
2010-01-21 13:30:00,17.22,17.28,17.18,17.23,432400.0,17.22,17.28,17.18,17.23,432400.0
2010-01-21 14:00:00,17.23,17.24,17.13,17.18,762500.0,17.23,17.24,17.13,17.18,762500.0
2010-01-21 14:30:00,17.18,17.23,17.14,17.17,326900.0,17.18,17.23,17.14,17.17,326900.0
2010-01-21 15:00:00,17.18,17.18,17.07,17.11,450500.0,17.18,17.18,17.07,17.11,450500.0
2010-01-21 15:30:00,17.11,17.13,17.07,17.08,982200.0,17.11,17.13,17.07,17.08,982200.0
2010-01-22 09:30:00,16.83,16.83,16.7,16.76,2692000.0,16.83,16.83,16.7,16.76,2692000.0
2010-01-22 10:00:00,16.76,16.76,16.58,16.67,1665800.0,16.76,16.76,16.58,16.67,1665800.0
2010-01-22 10:30:00,16.66,16.71,16.55,16.7,2108700.0,16.66,16.71,16.55,16.7,2108700.0
2010-01-22 11:00:00,16.7,16.85,16.7,16.85,1935500.0,16.7,16.85,16.7,16.85,1935500.0
2010-01-22 11:30:00,16.85,16.86,16.73,16.79,1083200.0,16.85,16.86,16.73,16.79,1083200.0
2010-01-22 12:00:00,16.8,16.83,16.74,16.78,636900.0,16.8,16.83,16.74,16.78,636900.0
2010-01-22 12:30:00,16.79,16.8,16.67,16.68,1144900.0,16.79,16.8,16.67,16.68,1144900.0
2010-01-22 13:00:00,16.67,16.69,16.61,16.66,723600.0,16.67,16.69,16.61,16.66,723600.0
2010-01-22 13:30:00,16.67,16.73,16.62,16.7,564600.0,16.67,16.73,16.62,16.7,564600.0
2010-01-22 14:00:00,16.69,16.74,16.66,16.67,425500.0,16.69,16.74,16.66,16.67,425500.0
2010-01-22 14:30:00,16.67,16.7,16.65,16.67,630500.0,16.67,16.7,16.65,16.67,630500.0
2010-01-22 15:00:00,16.67,16.7,16.63,16.68,621800.0,16.67,16.7,16.63,16.68,621800.0
2010-01-22 15:30:00,16.68,16.77,16.67,16.77,1756800.0,16.68,16.77,16.67,16.77,1756800.0
2010-01-25 09:30:00,16.74,16.78,16.7,16.75,1587100.0,16.74,16.78,16.7,16.75,1587100.0
2010-01-25 10:00:00,16.74,16.82,16.67,16.8,1382600.0,16.74,16.82,16.67,16.8,1382600.0
2010-01-25 10:30:00,16.8,16.85,16.76,16.81,653400.0,16.8,16.85,16.76,16.81,653400.0
2010-01-25 11:00:00,16.81,16.82,16.74,16.79,653900.0,16.81,16.82,16.74,16.79,653900.0
2010-01-25 11:30:00,16.79,16.81,16.72,16.75,470500.0,16.79,16.81,16.72,16.75,470500.0
2010-01-25 12:00:00,16.75,16.82,16.75,16.8,358300.0,16.75,16.82,16.75,16.8,358300.0
2010-01-25 12:30:00,16.8,16.86,16.78,16.84,621700.0,16.8,16.86,16.78,16.84,621700.0
2010-01-25 13:00:00,16.85,16.86,16.8,16.83,336800.0,16.85,16.86,16.8,16.83,336800.0
2010-01-25 13:30:00,16.84,16.85,16.81,16.82,213200.0,16.84,16.85,16.81,16.82,213200.0
2010-01-25 14:00:00,16.82,16.84,16.79,16.84,448700.0,16.82,16.84,16.79,16.84,448700.0
2010-01-25 14:30:00,16.84,16.85,16.82,16.84,187200.0,16.84,16.85,16.82,16.84,187200.0
2010-01-25 15:00:00,16.84,16.85,16.82,16.83,156800.0,16.84,16.85,16.82,16.83,156800.0
2010-01-25 15:30:00,16.83,16.85,16.81,16.81,763400.0,16.83,16.85,16.81,16.81,763400.0
2010-01-26 09:30:00,16.18,16.32,16.14,16.24,5188700.0,16.18,16.32,16.14,16.24,5188700.0
2010-01-26 10:00:00,16.25,16.36,16.23,16.28,2233200.0,16.25,16.36,16.23,16.28,2233200.0
2010-01-26 10:30:00,16.28,16.34,16.24,16.29,1428800.0,16.28,16.34,16.24,16.29,1428800.0
2010-01-26 11:00:00,16.29,16.49,16.28,16.48,1958000.0,16.29,16.49,16.28,16.48,1958000.0
2010-01-26 11:30:00,16.48,16.61,16.47,16.54,1595500.0,16.48,16.61,16.47,16.54,1595500.0
2010-01-26 12:00:00,16.53,16.57,16.51,16.56,710200.0,16.53,16.57,16.51,16.56,710200.0
2010-01-26 12:30:00,16.56,16.6,16.51,16.53,465700.0,16.56,16.6,16.51,16.53,465700.0
2010-01-26 13:00:00,16.53,16.6,16.51,16.53,420500.0,16.53,16.6,16.51,16.53,420500.0
2010-01-26 13:30:00,16.53,16.55,16.51,16.55,330900.0,16.53,16.55,16.51,16.55,330900.0
2010-01-26 14:00:00,16.55,16.56,16.51,16.53,370400.0,16.55,16.56,16.51,16.53,370400.0
2010-01-26 14:30:00,16.52,16.53,16.47,16.5,564600.0,16.52,16.53,16.47,16.5,564600.0
2010-01-26 15:00:00,16.5,16.52,16.47,16.48,1158400.0,16.5,16.52,16.47,16.48,1158400.0
2010-01-26 15:30:00,16.47,16.48,16.41,16.41,1723900.0,16.47,16.48,16.41,16.41,1723900.0
2010-01-27 09:30:00,16.35,16.42,16.29,16.32,1278200.0,16.35,16.42,16.29,16.32,1278200.0
2010-01-27 10:00:00,16.32,16.37,16.23,16.33,851600.0,16.32,16.37,16.23,16.33,851600.0
2010-01-27 10:30:00,16.33,16.35,16.21,16.31,835800.0,16.33,16.35,16.21,16.31,835800.0
2010-01-27 11:00:00,16.31,16.4,16.27,16.36,578300.0,16.31,16.4,16.27,16.36,578300.0
2010-01-27 11:30:00,16.37,16.39,16.34,16.35,247300.0,16.37,16.39,16.34,16.35,247300.0
2010-01-27 12:00:00,16.35,16.36,16.29,16.29,312300.0,16.35,16.36,16.29,16.29,312300.0
2010-01-27 12:30:00,16.3,16.31,16.14,16.16,1124400.0,16.3,16.31,16.14,16.16,1124400.0
2010-01-27 13:00:00,16.16,16.21,16.12,16.14,1062000.0,16.16,16.21,16.12,16.14,1062000.0
2010-01-27 13:30:00,16.13,16.21,16.13,16.21,603400.0,16.13,16.21,16.13,16.21,603400.0
2010-01-27 14:00:00,16.2,16.26,16.15,16.18,1113400.0,16.2,16.26,16.15,16.18,1113400.0
2010-01-27 14:30:00,16.18,16.36,16.17,16.31,899700.0,16.18,16.36,16.17,16.31,899700.0
2010-01-27 15:00:00,16.31,16.32,16.18,16.27,848400.0,16.31,16.32,16.18,16.27,848400.0
2010-01-27 15:30:00,16.27,16.31,16.24,16.24,913900.0,16.27,16.31,16.24,16.24,913900.0
2010-01-28 09:30:00,16.38,16.38,16.2,16.24,1377800.0,16.38,16.38,16.2,16.24,1377800.0
2010-01-28 10:00:00,16.24,16.31,16.13,16.24,1929500.0,16.24,16.31,16.13,16.24,1929500.0
2010-01-28 10:30:00,16.24,16.31,16.14,16.18,1029600.0,16.24,16.31,16.14,16.18,1029600.0
2010-01-28 11:00:00,16.17,16.21,16.07,16.11,1364100.0,16.17,16.21,16.07,16.11,1364100.0
2010-01-28 11:30:00,16.11,16.14,15.9,16.0,3329600.0,16.11,16.14,15.9,16.0,3329600.0
2010-01-28 12:00:00,16.0,16.0,15.89,15.89,630100.0,16.0,16.0,15.89,15.89,630100.0
2010-01-28 12:30:00,15.89,15.92,15.7,15.8,3240800.0,15.89,15.92,15.7,15.8,3240800.0
2010-01-28 13:00:00,15.8,15.92,15.78,15.91,1388500.0,15.8,15.92,15.78,15.91,1388500.0
2010-01-28 13:30:00,15.9,16.01,15.82,15.96,1332900.0,15.9,16.01,15.82,15.96,1332900.0
2010-01-28 14:00:00,15.96,15.99,15.9,15.94,550800.0,15.96,15.99,15.9,15.94,550800.0
2010-01-28 14:30:00,15.95,15.99,15.92,15.98,582200.0,15.95,15.99,15.92,15.98,582200.0
2010-01-28 15:00:00,15.98,16.01,15.96,15.96,999000.0,15.98,16.01,15.96,15.96,999000.0
2010-01-28 15:30:00,15.96,15.98,15.88,15.91,1647100.0,15.96,15.98,15.88,15.91,1647100.0
2010-01-29 09:30:00,15.87,15.89,15.77,15.82,1858600.0,15.87,15.89,15.77,15.82,1858600.0
2010-01-29 10:00:00,15.82,15.94,15.74,15.93,2141800.0,15.82,15.94,15.74,15.93,2141800.0
2010-01-29 10:30:00,15.94,15.95,15.77,15.79,1103700.0,15.94,15.95,15.77,15.79,1103700.0
2010-01-29 11:00:00,15.79,15.88,15.76,15.77,946000.0,15.79,15.88,15.76,15.77,946000.0
2010-01-29 11:30:00,15.77,15.84,15.72,15.79,937700.0,15.77,15.84,15.72,15.79,937700.0
2010-01-29 12:00:00,15.79,15.88,15.76,15.85,744900.0,15.79,15.88,15.76,15.85,744900.0
2010-01-29 12:30:00,15.85,15.91,15.81,15.89,799800.0,15.85,15.91,15.81,15.89,799800.0
2010-01-29 13:00:00,15.89,15.96,15.84,15.94,934400.0,15.89,15.96,15.84,15.94,934400.0
2010-01-29 13:30:00,15.94,15.98,15.92,15.96,419900.0,15.94,15.98,15.92,15.96,419900.0
2010-01-29 14:00:00,15.96,16.01,15.9,15.92,643600.0,15.96,16.01,15.9,15.92,643600.0
2010-01-29 14:30:00,15.91,15.94,15.84,15.87,438000.0,15.91,15.94,15.84,15.87,438000.0
2010-01-29 15:00:00,15.88,15.89,15.84,15.86,910400.0,15.88,15.89,15.84,15.86,910400.0
2010-01-29 15:30:00,15.86,15.92,15.82,15.89,2482600.0,15.86,15.92,15.82,15.89,2482600.0
2010-02-01 09:30:00,16.02,16.04,15.94,16.0,1701700.0,16.02,16.04,15.94,16.0,1701700.0
2010-02-01 10:00:00,16.01,16.21,15.97,16.16,1823500.0,16.01,16.21,15.97,16.16,1823500.0
2010-02-01 10:30:00,16.17,16.2,16.12,16.14,864000.0,16.17,16.2,16.12,16.14,864000.0
2010-02-01 11:00:00,16.13,16.27,16.11,16.24,860600.0,16.13,16.27,16.11,16.24,860600.0
2010-02-01 11:30:00,16.25,16.25,16.16,16.2,700500.0,16.25,16.25,16.16,16.2,700500.0
2010-02-01 12:00:00,16.19,16.23,16.18,16.22,456000.0,16.19,16.23,16.18,16.22,456000.0
2010-02-01 12:30:00,16.22,16.28,16.21,16.26,615300.0,16.22,16.28,16.21,16.26,615300.0
2010-02-01 13:00:00,16.26,16.37,16.25,16.34,1033600.0,16.26,16.37,16.25,16.34,1033600.0
2010-02-01 13:30:00,16.34,16.35,16.3,16.34,438100.0,16.34,16.35,16.3,16.34,438100.0
2010-02-01 14:00:00,16.33,16.35,16.3,16.33,283600.0,16.33,16.35,16.3,16.33,283600.0
2010-02-01 14:30:00,16.34,16.38,16.33,16.36,416900.0,16.34,16.38,16.33,16.36,416900.0
2010-02-01 15:00:00,16.35,16.37,16.33,16.37,333100.0,16.35,16.37,16.33,16.37,333100.0
2010-02-01 15:30:00,16.37,16.39,16.34,16.38,1204700.0,16.37,16.39,16.34,16.38,1204700.0
2010-02-02 09:30:00,16.47,16.47,16.35,16.37,1313500.0,16.47,16.47,16.35,16.37,1313500.0
2010-02-02 10:00:00,16.38,16.43,16.28,16.42,1198500.0,16.38,16.43,16.28,16.42,1198500.0
2010-02-02 10:30:00,16.42,16.44,16.36,16.37,750600.0,16.42,16.44,16.36,16.37,750600.0
2010-02-02 11:00:00,16.36,16.4,16.31,16.4,904600.0,16.36,16.4,16.31,16.4,904600.0
2010-02-02 11:30:00,16.4,16.47,16.36,16.37,643100.0,16.4,16.47,16.36,16.37,643100.0
2010-02-02 12:00:00,16.36,16.41,16.34,16.41,560300.0,16.36,16.41,16.34,16.41,560300.0
2010-02-02 12:30:00,16.41,16.42,16.38,16.39,504700.0,16.41,16.42,16.38,16.39,504700.0
2010-02-02 13:00:00,16.39,16.45,16.29,16.42,1426700.0,16.39,16.45,16.29,16.42,1426700.0
2010-02-02 13:30:00,16.43,16.45,16.4,16.41,465700.0,16.43,16.45,16.4,16.41,465700.0
2010-02-02 14:00:00,16.41,16.47,16.37,16.43,1301000.0,16.41,16.47,16.37,16.43,1301000.0
2010-02-02 14:30:00,16.43,16.43,16.38,16.39,447500.0,16.43,16.43,16.38,16.39,447500.0
2010-02-02 15:00:00,16.39,16.39,16.36,16.37,351800.0,16.39,16.39,16.36,16.37,351800.0
2010-02-02 15:30:00,16.36,16.38,16.35,16.35,548700.0,16.36,16.38,16.35,16.35,548700.0
2010-02-03 09:30:00,16.23,16.32,16.21,16.29,2162800.0,16.23,16.32,16.21,16.29,2162800.0
2010-02-03 10:00:00,16.29,16.29,16.12,16.15,943300.0,16.29,16.29,16.12,16.15,943300.0
2010-02-03 10:30:00,16.15,16.21,16.09,16.16,1002700.0,16.15,16.21,16.09,16.16,1002700.0
2010-02-03 11:00:00,16.16,16.2,16.12,16.13,1181200.0,16.16,16.2,16.12,16.13,1181200.0
2010-02-03 11:30:00,16.13,16.14,16.05,16.05,818900.0,16.13,16.14,16.05,16.05,818900.0
2010-02-03 12:00:00,16.05,16.1,16.03,16.05,624400.0,16.05,16.1,16.03,16.05,624400.0
2010-02-03 12:30:00,16.06,16.07,15.97,15.99,1040800.0,16.06,16.07,15.97,15.99,1040800.0
2010-02-03 13:00:00,15.99,16.06,15.98,16.04,523900.0,15.99,16.06,15.98,16.04,523900.0
2010-02-03 13:30:00,16.04,16.09,16.03,16.07,463400.0,16.04,16.09,16.03,16.07,463400.0
2010-02-03 14:00:00,16.08,16.09,16.01,16.02,323600.0,16.08,16.09,16.01,16.02,323600.0
2010-02-03 14:30:00,16.02,16.05,16.01,16.01,237800.0,16.02,16.05,16.01,16.01,237800.0
2010-02-03 15:00:00,16.02,16.07,16.01,16.07,336400.0,16.02,16.07,16.01,16.07,336400.0
2010-02-03 15:30:00,16.07,16.07,16.05,16.06,489200.0,16.07,16.07,16.05,16.06,489200.0
2010-02-04 09:30:00,15.77,15.77,15.44,15.46,4428900.0,15.77,15.77,15.44,15.46,4428900.0
2010-02-04 10:00:00,15.47,15.54,15.2,15.28,5053100.0,15.47,15.54,15.2,15.28,5053100.0
2010-02-04 10:30:00,15.27,15.41,15.26,15.33,1660000.0,15.27,15.41,15.26,15.33,1660000.0
2010-02-04 11:00:00,15.32,15.34,15.13,15.28,2422600.0,15.32,15.34,15.13,15.28,2422600.0
2010-02-04 11:30:00,15.28,15.29,15.06,15.17,1972700.0,15.28,15.29,15.06,15.17,1972700.0
2010-02-04 12:00:00,15.17,15.21,15.13,15.16,1709900.0,15.17,15.21,15.13,15.16,1709900.0
2010-02-04 12:30:00,15.15,15.17,15.09,15.16,1231100.0,15.15,15.17,15.09,15.16,1231100.0
2010-02-04 13:00:00,15.15,15.18,15.03,15.14,1438000.0,15.15,15.18,15.03,15.14,1438000.0
2010-02-04 13:30:00,15.15,15.15,15.02,15.09,1605400.0,15.15,15.15,15.02,15.09,1605400.0
2010-02-04 14:00:00,15.09,15.12,15.03,15.09,1053200.0,15.09,15.12,15.03,15.09,1053200.0
2010-02-04 14:30:00,15.09,15.13,15.07,15.1,1082100.0,15.09,15.13,15.07,15.1,1082100.0
2010-02-04 15:00:00,15.1,15.11,15.01,15.07,1855800.0,15.1,15.11,15.01,15.07,1855800.0
2010-02-04 15:30:00,15.07,15.08,15.02,15.04,2606300.0,15.07,15.08,15.02,15.04,2606300.0
2010-02-05 09:30:00,14.87,14.94,14.78,14.8,3889000.0,14.87,14.94,14.78,14.8,3889000.0
2010-02-05 10:00:00,14.79,14.84,14.59,14.8,3323400.0,14.79,14.84,14.59,14.8,3323400.0
2010-02-05 10:30:00,14.8,14.85,14.75,14.77,1914500.0,14.8,14.85,14.75,14.77,1914500.0
2010-02-05 11:00:00,14.77,14.79,14.69,14.69,1380100.0,14.77,14.79,14.69,14.69,1380100.0
2010-02-05 11:30:00,14.69,14.69,14.37,14.49,4447700.0,14.69,14.69,14.37,14.49,4447700.0
2010-02-05 12:00:00,14.5,14.61,14.47,14.61,1987100.0,14.5,14.61,14.47,14.61,1987100.0
2010-02-05 12:30:00,14.61,14.61,14.5,14.56,1142700.0,14.61,14.61,14.5,14.56,1142700.0
2010-02-05 13:00:00,14.56,14.64,14.53,14.54,1080500.0,14.56,14.64,14.53,14.54,1080500.0
2010-02-05 13:30:00,14.54,14.56,14.46,14.51,1230700.0,14.54,14.56,14.46,14.51,1230700.0
2010-02-05 14:00:00,14.51,14.65,14.51,14.63,1274200.0,14.51,14.65,14.51,14.63,1274200.0
2010-02-05 14:30:00,14.63,14.71,14.59,14.68,1364400.0,14.63,14.71,14.59,14.68,1364400.0
2010-02-05 15:00:00,14.69,14.82,14.68,14.78,2775900.0,14.69,14.82,14.68,14.78,2775900.0
2010-02-05 15:30:00,14.78,14.93,14.78,14.91,3610200.0,14.78,14.93,14.78,14.91,3610200.0
2010-02-08 09:30:00,14.8,14.83,14.69,14.77,2673100.0,14.8,14.83,14.69,14.77,2673100.0
2010-02-08 10:00:00,14.77,14.82,14.74,14.76,1084800.0,14.77,14.82,14.74,14.76,1084800.0
2010-02-08 10:30:00,14.76,14.86,14.73,14.85,1182600.0,14.76,14.86,14.73,14.85,1182600.0
2010-02-08 11:00:00,14.85,14.93,14.85,14.86,1495800.0,14.85,14.93,14.85,14.86,1495800.0
2010-02-08 11:30:00,14.86,14.92,14.82,14.89,911000.0,14.86,14.92,14.82,14.89,911000.0
2010-02-08 12:00:00,14.89,14.92,14.85,14.92,494100.0,14.89,14.92,14.85,14.92,494100.0
2010-02-08 12:30:00,14.92,14.98,14.91,14.94,770100.0,14.92,14.98,14.91,14.94,770100.0
2010-02-08 13:00:00,14.94,14.95,14.79,14.83,769300.0,14.94,14.95,14.79,14.83,769300.0
2010-02-08 13:30:00,14.82,14.84,14.78,14.83,398800.0,14.82,14.84,14.78,14.83,398800.0
2010-02-08 14:00:00,14.83,14.86,14.82,14.85,379700.0,14.83,14.86,14.82,14.85,379700.0
2010-02-08 14:30:00,14.85,14.85,14.8,14.81,291400.0,14.85,14.85,14.8,14.81,291400.0
2010-02-08 15:00:00,14.82,14.82,14.78,14.8,414500.0,14.82,14.82,14.78,14.8,414500.0
2010-02-08 15:30:00,14.8,14.8,14.74,14.74,963500.0,14.8,14.8,14.74,14.74,963500.0
2010-02-09 09:30:00,14.97,15.05,14.93,14.96,1798200.0,14.97,15.05,14.93,14.96,1798200.0
2010-02-09 10:00:00,14.95,15.06,14.93,15.0,1309000.0,14.95,15.06,14.93,15.0,1309000.0
2010-02-09 10:30:00,14.99,15.07,14.98,15.0,1492600.0,14.99,15.07,14.98,15.0,1492600.0
2010-02-09 11:00:00,14.99,15.04,14.89,14.91,1373100.0,14.99,15.04,14.89,14.91,1373100.0
2010-02-09 11:30:00,14.92,15.18,14.87,15.14,1743000.0,14.92,15.18,14.87,15.14,1743000.0
2010-02-09 12:00:00,15.14,15.29,15.12,15.25,1771200.0,15.14,15.29,15.12,15.25,1771200.0
2010-02-09 12:30:00,15.24,15.3,15.13,15.19,1138300.0,15.24,15.3,15.13,15.19,1138300.0
2010-02-09 13:00:00,15.19,15.22,15.13,15.14,511000.0,15.19,15.22,15.13,15.14,511000.0
2010-02-09 13:30:00,15.15,15.25,15.12,15.17,385600.0,15.15,15.25,15.12,15.17,385600.0
2010-02-09 14:00:00,15.18,15.21,15.16,15.19,279400.0,15.18,15.21,15.16,15.19,279400.0
2010-02-09 14:30:00,15.18,15.19,15.12,15.14,663100.0,15.18,15.19,15.12,15.14,663100.0
2010-02-09 15:00:00,15.14,15.19,15.14,15.17,402000.0,15.14,15.19,15.14,15.17,402000.0
2010-02-09 15:30:00,15.17,15.17,15.13,15.14,1024700.0,15.17,15.17,15.13,15.14,1024700.0
2010-02-10 09:30:00,15.06,15.1,14.96,15.02,1353900.0,15.06,15.1,14.96,15.02,1353900.0
2010-02-10 10:00:00,15.03,15.03,14.83,14.89,1323600.0,15.03,15.03,14.83,14.89,1323600.0
2010-02-10 10:30:00,14.89,14.95,14.86,14.91,435100.0,14.89,14.95,14.86,14.91,435100.0
2010-02-10 11:00:00,14.92,14.93,14.8,14.9,764100.0,14.92,14.93,14.8,14.9,764100.0
2010-02-10 11:30:00,14.9,14.95,14.87,14.9,458700.0,14.9,14.95,14.87,14.9,458700.0
2010-02-10 12:00:00,14.91,15.03,14.89,15.03,638500.0,14.91,15.03,14.89,15.03,638500.0
2010-02-10 12:30:00,15.03,15.07,14.98,14.98,422800.0,15.03,15.07,14.98,14.98,422800.0
2010-02-10 13:00:00,14.98,15.05,14.97,15.04,388900.0,14.98,15.05,14.97,15.04,388900.0
2010-02-10 13:30:00,15.04,15.04,14.95,14.96,422500.0,15.04,15.04,14.95,14.96,422500.0
2010-02-10 14:00:00,14.96,15.03,14.96,15.02,313000.0,14.96,15.03,14.96,15.02,313000.0
2010-02-10 14:30:00,15.02,15.02,14.96,14.99,739900.0,15.02,15.02,14.96,14.99,739900.0
2010-02-10 15:00:00,14.98,15.0,14.97,14.98,265400.0,14.98,15.0,14.97,14.98,265400.0
2010-02-10 15:30:00,14.98,14.99,14.94,14.95,748600.0,14.98,14.99,14.94,14.95,748600.0
2010-02-11 09:30:00,15.0,15.02,14.9,14.97,1055900.0,15.0,15.02,14.9,14.97,1055900.0
2010-02-11 10:00:00,14.97,15.05,14.93,14.99,635800.0,14.97,15.05,14.93,14.99,635800.0
2010-02-11 10:30:00,14.99,15.06,14.93,14.98,1147200.0,14.99,15.06,14.93,14.98,1147200.0
2010-02-11 11:00:00,14.98,15.2,14.97,15.19,1372900.0,14.98,15.2,14.97,15.19,1372900.0
2010-02-11 11:30:00,15.2,15.34,15.14,15.29,1598100.0,15.2,15.34,15.14,15.29,1598100.0
2010-02-11 12:00:00,15.29,15.37,15.27,15.29,1558100.0,15.29,15.37,15.27,15.29,1558100.0
2010-02-11 12:30:00,15.28,15.33,15.25,15.28,596000.0,15.28,15.33,15.25,15.28,596000.0
2010-02-11 13:00:00,15.28,15.31,15.25,15.29,358000.0,15.28,15.31,15.25,15.29,358000.0
2010-02-11 13:30:00,15.29,15.34,15.28,15.31,311800.0,15.29,15.34,15.28,15.31,311800.0
2010-02-11 14:00:00,15.31,15.43,15.3,15.41,838100.0,15.31,15.43,15.3,15.41,838100.0
2010-02-11 14:30:00,15.41,15.46,15.37,15.41,607500.0,15.41,15.46,15.37,15.41,607500.0
2010-02-11 15:00:00,15.41,15.42,15.36,15.36,413700.0,15.41,15.42,15.36,15.36,413700.0
2010-02-11 15:30:00,15.37,15.39,15.34,15.38,1306400.0,15.37,15.39,15.34,15.38,1306400.0
2010-02-12 09:30:00,15.05,15.09,14.93,15.07,1811500.0,15.05,15.09,14.93,15.07,1811500.0
2010-02-12 10:00:00,15.07,15.14,15.0,15.11,1288100.0,15.07,15.14,15.0,15.11,1288100.0
2010-02-12 10:30:00,15.1,15.13,15.02,15.06,795500.0,15.1,15.13,15.02,15.06,795500.0
2010-02-12 11:00:00,15.06,15.17,15.03,15.11,859100.0,15.06,15.17,15.03,15.11,859100.0
2010-02-12 11:30:00,15.11,15.21,15.08,15.15,832500.0,15.11,15.21,15.08,15.15,832500.0
2010-02-12 12:00:00,15.15,15.25,15.15,15.16,707300.0,15.15,15.25,15.15,15.16,707300.0
2010-02-12 12:30:00,15.17,15.22,15.16,15.21,429600.0,15.17,15.22,15.16,15.21,429600.0
2010-02-12 13:00:00,15.22,15.22,15.14,15.17,413800.0,15.22,15.22,15.14,15.17,413800.0
2010-02-12 13:30:00,15.17,15.17,15.12,15.15,214700.0,15.17,15.17,15.12,15.15,214700.0
2010-02-12 14:00:00,15.15,15.26,15.14,15.22,431900.0,15.15,15.26,15.14,15.22,431900.0
2010-02-12 14:30:00,15.22,15.25,15.21,15.23,741000.0,15.22,15.25,15.21,15.23,741000.0
2010-02-12 15:00:00,15.23,15.25,15.2,15.23,784700.0,15.23,15.25,15.2,15.23,784700.0
2010-02-12 15:30:00,15.22,15.26,15.22,15.23,1000800.0,15.22,15.26,15.22,15.23,1000800.0
2010-02-16 09:30:00,15.55,15.58,15.49,15.53,1572400.0,15.55,15.58,15.49,15.53,1572400.0
2010-02-16 10:00:00,15.53,15.62,15.52,15.6,988900.0,15.53,15.62,15.52,15.6,988900.0
2010-02-16 10:30:00,15.6,15.81,15.6,15.74,1728900.0,15.6,15.81,15.6,15.74,1728900.0
2010-02-16 11:00:00,15.73,15.78,15.73,15.74,1014700.0,15.73,15.78,15.73,15.74,1014700.0
2010-02-16 11:30:00,15.75,15.81,15.74,15.78,543200.0,15.75,15.81,15.74,15.78,543200.0
2010-02-16 12:00:00,15.78,15.84,15.76,15.84,1236300.0,15.78,15.84,15.76,15.84,1236300.0
2010-02-16 12:30:00,15.83,15.91,15.8,15.87,1621600.0,15.83,15.91,15.8,15.87,1621600.0
2010-02-16 13:00:00,15.88,15.89,15.83,15.87,1186000.0,15.88,15.89,15.83,15.87,1186000.0
2010-02-16 13:30:00,15.87,15.91,15.84,15.89,1147300.0,15.87,15.91,15.84,15.89,1147300.0
2010-02-16 14:00:00,15.89,15.9,15.83,15.87,459500.0,15.89,15.9,15.83,15.87,459500.0
2010-02-16 14:30:00,15.87,15.87,15.8,15.83,533700.0,15.87,15.87,15.8,15.83,533700.0
2010-02-16 15:00:00,15.83,15.86,15.82,15.86,618600.0,15.83,15.86,15.82,15.86,618600.0
2010-02-16 15:30:00,15.86,15.87,15.81,15.83,1727800.0,15.86,15.87,15.81,15.83,1727800.0
2010-02-17 09:30:00,15.89,15.94,15.88,15.9,944600.0,15.89,15.94,15.88,15.9,944600.0
2010-02-17 10:00:00,15.9,15.98,15.86,15.93,1636200.0,15.9,15.98,15.86,15.93,1636200.0
2010-02-17 10:30:00,15.94,15.97,15.77,15.81,1611600.0,15.94,15.97,15.77,15.81,1611600.0
2010-02-17 11:00:00,15.81,15.81,15.64,15.66,1429800.0,15.81,15.81,15.64,15.66,1429800.0
2010-02-17 11:30:00,15.65,15.72,15.59,15.68,1200800.0,15.65,15.72,15.59,15.68,1200800.0
2010-02-17 12:00:00,15.68,15.8,15.67,15.75,582100.0,15.68,15.8,15.67,15.75,582100.0
2010-02-17 12:30:00,15.75,15.78,15.67,15.77,690300.0,15.75,15.78,15.67,15.77,690300.0
2010-02-17 13:00:00,15.76,15.82,15.74,15.78,575700.0,15.76,15.82,15.74,15.78,575700.0
2010-02-17 13:30:00,15.78,15.78,15.68,15.73,730700.0,15.78,15.78,15.68,15.73,730700.0
2010-02-17 14:00:00,15.74,15.75,15.67,15.71,664500.0,15.74,15.75,15.67,15.71,664500.0
2010-02-17 14:30:00,15.71,15.76,15.69,15.73,479800.0,15.71,15.76,15.69,15.73,479800.0
2010-02-17 15:00:00,15.73,15.76,15.72,15.75,206200.0,15.73,15.76,15.72,15.75,206200.0
2010-02-17 15:30:00,15.74,15.76,15.72,15.73,527500.0,15.74,15.76,15.72,15.73,527500.0
2010-02-18 09:30:00,15.91,15.96,15.87,15.9,1457600.0,15.91,15.96,15.87,15.9,1457600.0
2010-02-18 10:00:00,15.9,15.92,15.79,15.8,695800.0,15.9,15.92,15.79,15.8,695800.0
2010-02-18 10:30:00,15.8,15.92,15.78,15.9,722200.0,15.8,15.92,15.78,15.9,722200.0
2010-02-18 11:00:00,15.9,15.92,15.77,15.81,744500.0,15.9,15.92,15.77,15.81,744500.0
2010-02-18 11:30:00,15.8,15.84,15.74,15.76,797800.0,15.8,15.84,15.74,15.76,797800.0
2010-02-18 12:00:00,15.77,15.79,15.67,15.74,546900.0,15.77,15.79,15.67,15.74,546900.0
2010-02-18 12:30:00,15.74,15.76,15.66,15.76,461100.0,15.74,15.76,15.66,15.76,461100.0
2010-02-18 13:00:00,15.76,15.77,15.73,15.74,414200.0,15.76,15.77,15.73,15.74,414200.0
2010-02-18 13:30:00,15.73,15.82,15.73,15.8,278700.0,15.73,15.82,15.73,15.8,278700.0
2010-02-18 14:00:00,15.81,15.83,15.76,15.82,271600.0,15.81,15.83,15.76,15.82,271600.0
2010-02-18 14:30:00,15.82,15.85,15.8,15.84,329000.0,15.82,15.85,15.8,15.84,329000.0
2010-02-18 15:00:00,15.83,15.86,15.83,15.84,239300.0,15.83,15.86,15.83,15.84,239300.0
2010-02-18 15:30:00,15.84,15.91,15.83,15.88,1808500.0,15.84,15.91,15.83,15.88,1808500.0
2010-02-19 09:30:00,15.84,15.88,15.76,15.76,975900.0,15.84,15.88,15.76,15.76,975900.0
2010-02-19 10:00:00,15.76,15.81,15.69,15.81,1027100.0,15.76,15.81,15.69,15.81,1027100.0
2010-02-19 10:30:00,15.8,15.82,15.76,15.78,755900.0,15.8,15.82,15.76,15.78,755900.0
2010-02-19 11:00:00,15.79,15.9,15.78,15.86,962900.0,15.79,15.9,15.78,15.86,962900.0
2010-02-19 11:30:00,15.86,15.94,15.81,15.94,839900.0,15.86,15.94,15.81,15.94,839900.0
2010-02-19 12:00:00,15.94,16.2,15.92,16.15,2451000.0,15.94,16.2,15.92,16.15,2451000.0
2010-02-19 12:30:00,16.16,16.18,16.12,16.16,558400.0,16.16,16.18,16.12,16.16,558400.0
2010-02-19 13:00:00,16.15,16.17,16.08,16.09,1294500.0,16.15,16.17,16.08,16.09,1294500.0
2010-02-19 13:30:00,16.1,16.14,16.02,16.07,671600.0,16.1,16.14,16.02,16.07,671600.0
2010-02-19 14:00:00,16.06,16.07,16.0,16.03,329700.0,16.06,16.07,16.0,16.03,329700.0
2010-02-19 14:30:00,16.03,16.07,16.01,16.04,509100.0,16.03,16.07,16.01,16.04,509100.0
2010-02-19 15:00:00,16.04,16.04,15.99,16.0,472400.0,16.04,16.04,15.99,16.0,472400.0
2010-02-19 15:30:00,16.0,16.01,15.96,15.98,1398000.0,16.0,16.01,15.96,15.98,1398000.0
2010-02-22 09:30:00,16.06,16.09,15.92,15.98,1142800.0,16.06,16.09,15.92,15.98,1142800.0
2010-02-22 10:00:00,15.98,15.99,15.88,15.94,635300.0,15.98,15.99,15.88,15.94,635300.0
2010-02-22 10:30:00,15.95,15.97,15.85,15.87,645100.0,15.95,15.97,15.85,15.87,645100.0
2010-02-22 11:00:00,15.87,15.94,15.83,15.89,593400.0,15.87,15.94,15.83,15.89,593400.0
2010-02-22 11:30:00,15.9,15.92,15.84,15.88,478200.0,15.9,15.92,15.84,15.88,478200.0
2010-02-22 12:00:00,15.87,15.93,15.86,15.93,217100.0,15.87,15.93,15.86,15.93,217100.0
2010-02-22 12:30:00,15.92,16.0,15.9,15.95,397000.0,15.92,16.0,15.9,15.95,397000.0
2010-02-22 13:00:00,15.96,15.99,15.9,15.91,231700.0,15.96,15.99,15.9,15.91,231700.0
2010-02-22 13:30:00,15.92,15.95,15.91,15.94,157800.0,15.92,15.95,15.91,15.94,157800.0
2010-02-22 14:00:00,15.94,15.98,15.92,15.95,401700.0,15.94,15.98,15.92,15.95,401700.0
2010-02-22 14:30:00,15.95,15.98,15.94,15.96,286100.0,15.95,15.98,15.94,15.96,286100.0
2010-02-22 15:00:00,15.97,15.98,15.94,15.94,167600.0,15.97,15.98,15.94,15.94,167600.0
2010-02-22 15:30:00,15.94,15.95,15.86,15.88,979900.0,15.94,15.95,15.86,15.88,979900.0
2010-02-23 09:30:00,15.7,15.74,15.63,15.72,1385300.0,15.7,15.74,15.63,15.72,1385300.0
2010-02-23 10:00:00,15.71,15.72,15.5,15.57,1555400.0,15.71,15.72,15.5,15.57,1555400.0
2010-02-23 10:30:00,15.58,15.61,15.5,15.59,724600.0,15.58,15.61,15.5,15.59,724600.0
2010-02-23 11:00:00,15.59,15.62,15.52,15.58,511800.0,15.59,15.62,15.52,15.58,511800.0
2010-02-23 11:30:00,15.57,15.68,15.56,15.6,398200.0,15.57,15.68,15.56,15.6,398200.0
2010-02-23 12:00:00,15.6,15.61,15.52,15.54,390800.0,15.6,15.61,15.52,15.54,390800.0
2010-02-23 12:30:00,15.54,15.56,15.49,15.56,696800.0,15.54,15.56,15.49,15.56,696800.0
2010-02-23 13:00:00,15.57,15.6,15.54,15.57,271500.0,15.57,15.6,15.54,15.57,271500.0
2010-02-23 13:30:00,15.58,15.58,15.53,15.54,251600.0,15.58,15.58,15.53,15.54,251600.0
2010-02-23 14:00:00,15.54,15.57,15.52,15.54,1532200.0,15.54,15.57,15.52,15.54,1532200.0
2010-02-23 14:30:00,15.53,15.59,15.53,15.57,243300.0,15.53,15.59,15.53,15.57,243300.0
2010-02-23 15:00:00,15.58,15.58,15.55,15.57,275300.0,15.58,15.58,15.55,15.57,275300.0
2010-02-23 15:30:00,15.56,15.57,15.5,15.55,1354200.0,15.56,15.57,15.5,15.55,1354200.0
2010-02-24 09:30:00,15.54,15.65,15.54,15.61,1088000.0,15.54,15.65,15.54,15.61,1088000.0
2010-02-24 10:00:00,15.6,15.7,15.54,15.6,1028200.0,15.6,15.7,15.54,15.6,1028200.0
2010-02-24 10:30:00,15.59,15.7,15.56,15.64,698800.0,15.59,15.7,15.56,15.64,698800.0
2010-02-24 11:00:00,15.65,15.7,15.57,15.6,525000.0,15.65,15.7,15.57,15.6,525000.0
2010-02-24 11:30:00,15.59,15.62,15.57,15.61,322900.0,15.59,15.62,15.57,15.61,322900.0
2010-02-24 12:00:00,15.61,15.63,15.57,15.59,311300.0,15.61,15.63,15.57,15.59,311300.0
2010-02-24 12:30:00,15.59,15.6,15.53,15.57,357100.0,15.59,15.6,15.53,15.57,357100.0
2010-02-24 13:00:00,15.57,15.66,15.54,15.63,452600.0,15.57,15.66,15.54,15.63,452600.0
2010-02-24 13:30:00,15.62,15.65,15.61,15.64,165400.0,15.62,15.65,15.61,15.64,165400.0
2010-02-24 14:00:00,15.63,15.64,15.58,15.59,270500.0,15.63,15.64,15.58,15.59,270500.0
2010-02-24 14:30:00,15.59,15.6,15.56,15.59,314600.0,15.59,15.6,15.56,15.59,314600.0
2010-02-24 15:00:00,15.58,15.59,15.57,15.58,219300.0,15.58,15.59,15.57,15.58,219300.0
2010-02-24 15:30:00,15.58,15.63,15.56,15.63,741900.0,15.58,15.63,15.56,15.63,741900.0
2010-02-25 09:30:00,15.37,15.51,15.35,15.49,1462600.0,15.37,15.51,15.35,15.49,1462600.0
2010-02-25 10:00:00,15.49,15.53,15.44,15.52,700700.0,15.49,15.53,15.44,15.52,700700.0
2010-02-25 10:30:00,15.52,15.63,15.47,15.57,900400.0,15.52,15.63,15.47,15.57,900400.0
2010-02-25 11:00:00,15.57,15.71,15.56,15.62,1369200.0,15.57,15.71,15.56,15.62,1369200.0
2010-02-25 11:30:00,15.61,15.65,15.53,15.59,816000.0,15.61,15.65,15.53,15.59,816000.0
2010-02-25 12:00:00,15.58,15.67,15.58,15.61,839800.0,15.58,15.67,15.58,15.61,839800.0
2010-02-25 12:30:00,15.61,15.84,15.61,15.81,1193100.0,15.61,15.84,15.61,15.81,1193100.0
2010-02-25 13:00:00,15.82,15.86,15.77,15.82,886100.0,15.82,15.86,15.77,15.82,886100.0
2010-02-25 13:30:00,15.82,15.83,15.79,15.83,223700.0,15.82,15.83,15.79,15.83,223700.0
2010-02-25 14:00:00,15.83,15.85,15.76,15.78,479400.0,15.83,15.85,15.76,15.78,479400.0
2010-02-25 14:30:00,15.77,15.78,15.74,15.76,195900.0,15.77,15.78,15.74,15.76,195900.0
2010-02-25 15:00:00,15.76,15.78,15.74,15.77,458900.0,15.76,15.78,15.74,15.77,458900.0
2010-02-25 15:30:00,15.77,15.83,15.75,15.8,1006800.0,15.77,15.83,15.75,15.8,1006800.0
2010-02-26 09:30:00,15.92,15.94,15.88,15.92,1000400.0,15.92,15.94,15.88,15.92,1000400.0
2010-02-26 10:00:00,15.91,15.99,15.82,15.97,1045300.0,15.91,15.99,15.82,15.97,1045300.0
2010-02-26 10:30:00,15.98,16.06,15.96,16.05,1548100.0,15.98,16.06,15.96,16.05,1548100.0
2010-02-26 11:00:00,16.05,16.07,16.01,16.04,672300.0,16.05,16.07,16.01,16.04,672300.0
2010-02-26 11:30:00,16.03,16.13,16.02,16.09,543300.0,16.03,16.13,16.02,16.09,543300.0
2010-02-26 12:00:00,16.08,16.1,16.02,16.1,535300.0,16.08,16.1,16.02,16.1,535300.0
2010-02-26 12:30:00,16.1,16.1,16.04,16.06,309500.0,16.1,16.1,16.04,16.06,309500.0
2010-02-26 13:00:00,16.07,16.22,16.06,16.21,1066800.0,16.07,16.22,16.06,16.21,1066800.0
2010-02-26 13:30:00,16.21,16.22,16.19,16.19,311900.0,16.21,16.22,16.19,16.19,311900.0
2010-02-26 14:00:00,16.19,16.2,16.15,16.15,274600.0,16.19,16.2,16.15,16.15,274600.0
2010-02-26 14:30:00,16.14,16.17,16.14,16.17,318000.0,16.14,16.17,16.14,16.17,318000.0
2010-02-26 15:00:00,16.17,16.18,16.14,16.16,864200.0,16.17,16.18,16.14,16.16,864200.0
2010-02-26 15:30:00,16.15,16.17,16.12,16.12,1266900.0,16.15,16.17,16.12,16.12,1266900.0
2010-03-01 09:30:00,16.23,16.27,16.15,16.15,1792600.0,16.23,16.27,16.15,16.15,1792600.0
2010-03-01 10:00:00,16.15,16.23,16.1,16.12,642100.0,16.15,16.23,16.1,16.12,642100.0
2010-03-01 10:30:00,16.12,16.18,16.1,16.16,318600.0,16.12,16.18,16.1,16.16,318600.0
2010-03-01 11:00:00,16.16,16.25,16.15,16.22,382400.0,16.16,16.25,16.15,16.22,382400.0
2010-03-01 11:30:00,16.22,16.3,16.22,16.26,537100.0,16.22,16.3,16.22,16.26,537100.0
2010-03-01 12:00:00,16.26,16.3,16.22,16.23,238700.0,16.26,16.3,16.22,16.23,238700.0
2010-03-01 12:30:00,16.22,16.25,16.18,16.21,305000.0,16.22,16.25,16.18,16.21,305000.0
2010-03-01 13:00:00,16.22,16.22,16.12,16.12,786900.0,16.22,16.22,16.12,16.12,786900.0
2010-03-01 13:30:00,16.12,16.19,16.11,16.17,385000.0,16.12,16.19,16.11,16.17,385000.0
2010-03-01 14:00:00,16.17,16.19,16.15,16.19,222200.0,16.17,16.19,16.15,16.19,222200.0
2010-03-01 14:30:00,16.18,16.19,16.14,16.17,189600.0,16.18,16.19,16.14,16.17,189600.0
2010-03-01 15:00:00,16.16,16.17,16.13,16.14,335500.0,16.16,16.17,16.13,16.14,335500.0
2010-03-01 15:30:00,16.14,16.14,16.1,16.1,558900.0,16.14,16.14,16.1,16.1,558900.0
2010-03-02 09:30:00,16.31,16.47,16.3,16.41,1467700.0,16.31,16.47,16.3,16.41,1467700.0
2010-03-02 10:00:00,16.42,16.43,16.32,16.42,706900.0,16.42,16.43,16.32,16.42,706900.0
2010-03-02 10:30:00,16.42,16.53,16.38,16.49,1061500.0,16.42,16.53,16.38,16.49,1061500.0
2010-03-02 11:00:00,16.49,16.56,16.43,16.54,1086900.0,16.49,16.56,16.43,16.54,1086900.0
2010-03-02 11:30:00,16.54,16.61,16.5,16.56,1275700.0,16.54,16.61,16.5,16.56,1275700.0
2010-03-02 12:00:00,16.56,16.59,16.53,16.59,1287500.0,16.56,16.59,16.53,16.59,1287500.0
2010-03-02 12:30:00,16.59,16.66,16.56,16.64,640800.0,16.59,16.66,16.56,16.64,640800.0
2010-03-02 13:00:00,16.65,16.76,16.64,16.71,1315900.0,16.65,16.76,16.64,16.71,1315900.0
2010-03-02 13:30:00,16.71,16.71,16.65,16.65,691100.0,16.71,16.71,16.65,16.65,691100.0
2010-03-02 14:00:00,16.66,16.66,16.61,16.62,777300.0,16.66,16.66,16.61,16.62,777300.0
2010-03-02 14:30:00,16.61,16.63,16.56,16.58,626600.0,16.61,16.63,16.56,16.58,626600.0
2010-03-02 15:00:00,16.58,16.63,16.56,16.57,415600.0,16.58,16.63,16.56,16.57,415600.0
2010-03-02 15:30:00,16.56,16.71,16.56,16.58,2383100.0,16.56,16.71,16.56,16.58,2383100.0
2010-03-03 09:30:00,16.87,16.95,16.81,16.9,2071500.0,16.87,16.95,16.81,16.9,2071500.0
2010-03-03 10:00:00,16.91,16.91,16.83,16.86,1222300.0,16.91,16.91,16.83,16.86,1222300.0
2010-03-03 10:30:00,16.86,17.0,16.84,16.99,1498900.0,16.86,17.0,16.84,16.99,1498900.0
2010-03-03 11:00:00,17.0,17.02,16.94,16.97,1215400.0,17.0,17.02,16.94,16.97,1215400.0
2010-03-03 11:30:00,16.97,17.0,16.92,17.0,642600.0,16.97,17.0,16.92,17.0,642600.0
2010-03-03 12:00:00,17.0,17.0,16.92,16.93,486700.0,17.0,17.0,16.92,16.93,486700.0
2010-03-03 12:30:00,16.94,16.94,16.88,16.9,651700.0,16.94,16.94,16.88,16.9,651700.0
2010-03-03 13:00:00,16.91,17.02,16.9,16.94,917200.0,16.91,17.02,16.9,16.94,917200.0
2010-03-03 13:30:00,16.94,16.95,16.92,16.93,220300.0,16.94,16.95,16.92,16.93,220300.0
2010-03-03 14:00:00,16.93,16.94,16.87,16.88,401800.0,16.93,16.94,16.87,16.88,401800.0
2010-03-03 14:30:00,16.88,16.89,16.83,16.85,414600.0,16.88,16.89,16.83,16.85,414600.0
2010-03-03 15:00:00,16.85,16.87,16.84,16.85,718000.0,16.85,16.87,16.84,16.85,718000.0
2010-03-03 15:30:00,16.85,16.88,16.82,16.82,2931000.0,16.85,16.88,16.82,16.82,2931000.0
2010-03-04 09:30:00,16.92,16.96,16.85,16.9,1460300.0,16.92,16.96,16.85,16.9,1460300.0
2010-03-04 10:00:00,16.9,16.91,16.79,16.84,1178900.0,16.9,16.91,16.79,16.84,1178900.0
2010-03-04 10:30:00,16.84,16.84,16.73,16.82,1030200.0,16.84,16.84,16.73,16.82,1030200.0
2010-03-04 11:00:00,16.82,16.91,16.81,16.84,743300.0,16.82,16.91,16.81,16.84,743300.0
2010-03-04 11:30:00,16.83,16.87,16.77,16.87,1024000.0,16.83,16.87,16.77,16.87,1024000.0
2010-03-04 12:00:00,16.87,16.88,16.82,16.86,417600.0,16.87,16.88,16.82,16.86,417600.0
2010-03-04 12:30:00,16.86,16.91,16.83,16.9,241600.0,16.86,16.91,16.83,16.9,241600.0
2010-03-04 13:00:00,16.89,16.89,16.81,16.82,285300.0,16.89,16.89,16.81,16.82,285300.0
2010-03-04 13:30:00,16.82,16.83,16.76,16.79,457200.0,16.82,16.83,16.76,16.79,457200.0
2010-03-04 14:00:00,16.78,16.82,16.76,16.8,317800.0,16.78,16.82,16.76,16.8,317800.0
2010-03-04 14:30:00,16.81,16.82,16.8,16.81,387600.0,16.81,16.82,16.8,16.81,387600.0
2010-03-04 15:00:00,16.8,16.82,16.77,16.8,226600.0,16.8,16.82,16.77,16.8,226600.0
2010-03-04 15:30:00,16.8,16.81,16.77,16.79,544400.0,16.8,16.81,16.77,16.79,544400.0
2010-03-05 09:30:00,16.94,17.02,16.91,16.99,1318200.0,16.94,17.02,16.91,16.99,1318200.0
2010-03-05 10:00:00,16.99,17.12,16.96,17.11,1227500.0,16.99,17.12,16.96,17.11,1227500.0
2010-03-05 10:30:00,17.12,17.16,17.07,17.09,896900.0,17.12,17.16,17.07,17.09,896900.0
2010-03-05 11:00:00,17.09,17.15,17.09,17.12,591300.0,17.09,17.15,17.09,17.12,591300.0
2010-03-05 11:30:00,17.13,17.15,17.03,17.04,508700.0,17.13,17.15,17.03,17.04,508700.0
2010-03-05 12:00:00,17.04,17.07,16.98,16.98,436500.0,17.04,17.07,16.98,16.98,436500.0
2010-03-05 12:30:00,16.98,17.04,16.98,17.03,255600.0,16.98,17.04,16.98,17.03,255600.0
2010-03-05 13:00:00,17.04,17.08,17.0,17.0,312700.0,17.04,17.08,17.0,17.0,312700.0
2010-03-05 13:30:00,17.01,17.02,16.97,17.02,238500.0,17.01,17.02,16.97,17.02,238500.0
2010-03-05 14:00:00,17.02,17.03,16.98,17.01,172900.0,17.02,17.03,16.98,17.01,172900.0
2010-03-05 14:30:00,17.01,17.04,16.99,17.02,219100.0,17.01,17.04,16.99,17.02,219100.0
2010-03-05 15:00:00,17.01,17.05,16.99,16.99,627100.0,17.01,17.05,16.99,16.99,627100.0
2010-03-05 15:30:00,16.99,17.01,16.98,16.99,857700.0,16.99,17.01,16.98,16.99,857700.0
2010-03-08 09:30:00,17.15,17.17,17.0,17.02,1318300.0,17.15,17.17,17.0,17.02,1318300.0
2010-03-08 10:00:00,17.01,17.01,16.96,17.0,687000.0,17.01,17.01,16.96,17.0,687000.0
2010-03-08 10:30:00,16.99,17.0,16.89,16.93,1441000.0,16.99,17.0,16.89,16.93,1441000.0
2010-03-08 11:00:00,16.93,16.95,16.79,16.81,882200.0,16.93,16.95,16.79,16.81,882200.0
2010-03-08 11:30:00,16.82,16.91,16.78,16.87,645400.0,16.82,16.91,16.78,16.87,645400.0
2010-03-08 12:00:00,16.87,16.95,16.85,16.95,340100.0,16.87,16.95,16.85,16.95,340100.0
2010-03-08 12:30:00,16.94,16.96,16.91,16.95,149800.0,16.94,16.96,16.91,16.95,149800.0
2010-03-08 13:00:00,16.96,16.96,16.91,16.91,195600.0,16.96,16.96,16.91,16.91,195600.0
2010-03-08 13:30:00,16.91,16.94,16.9,16.92,183500.0,16.91,16.94,16.9,16.92,183500.0
2010-03-08 14:00:00,16.91,16.92,16.9,16.92,145800.0,16.91,16.92,16.9,16.92,145800.0
2010-03-08 14:30:00,16.91,16.92,16.89,16.9,138600.0,16.91,16.92,16.89,16.9,138600.0
2010-03-08 15:00:00,16.91,16.92,16.86,16.87,226100.0,16.91,16.92,16.86,16.87,226100.0
2010-03-08 15:30:00,16.87,16.91,16.87,16.89,403100.0,16.87,16.91,16.87,16.89,403100.0
2010-03-09 09:30:00,16.71,16.78,16.68,16.76,1276200.0,16.71,16.78,16.68,16.76,1276200.0
2010-03-09 10:00:00,16.75,16.84,16.73,16.82,516300.0,16.75,16.84,16.73,16.82,516300.0
2010-03-09 10:30:00,16.83,16.84,16.78,16.84,310300.0,16.83,16.84,16.78,16.84,310300.0
2010-03-09 11:00:00,16.84,16.87,16.79,16.85,368200.0,16.84,16.87,16.79,16.85,368200.0
2010-03-09 11:30:00,16.85,17.03,16.85,17.02,837100.0,16.85,17.03,16.85,17.02,837100.0
2010-03-09 12:00:00,17.02,17.04,16.99,17.02,527700.0,17.02,17.04,16.99,17.02,527700.0
2010-03-09 12:30:00,17.02,17.07,16.98,17.07,427300.0,17.02,17.07,16.98,17.07,427300.0
2010-03-09 13:00:00,17.07,17.07,16.98,17.03,888400.0,17.07,17.07,16.98,17.03,888400.0
2010-03-09 13:30:00,17.02,17.04,16.98,16.98,195200.0,17.02,17.04,16.98,16.98,195200.0
2010-03-09 14:00:00,16.99,17.02,16.98,17.02,268700.0,16.99,17.02,16.98,17.02,268700.0
2010-03-09 14:30:00,17.02,17.02,16.97,16.97,222200.0,17.02,17.02,16.97,16.97,222200.0
2010-03-09 15:00:00,16.98,16.99,16.92,16.94,316800.0,16.98,16.99,16.92,16.94,316800.0
2010-03-09 15:30:00,16.94,16.97,16.92,16.93,586300.0,16.94,16.97,16.92,16.93,586300.0
2010-03-10 09:30:00,17.03,17.12,17.0,17.01,1241700.0,17.03,17.12,17.0,17.01,1241700.0
2010-03-10 10:00:00,17.01,17.08,16.99,17.06,1079800.0,17.01,17.08,16.99,17.06,1079800.0
2010-03-10 10:30:00,17.06,17.28,17.06,17.27,2535000.0,17.06,17.28,17.06,17.27,2535000.0
2010-03-10 11:00:00,17.27,17.31,17.16,17.17,964800.0,17.27,17.31,17.16,17.17,964800.0
2010-03-10 11:30:00,17.16,17.17,16.89,16.94,2240300.0,17.16,17.17,16.89,16.94,2240300.0
2010-03-10 12:00:00,16.95,16.96,16.63,16.73,2753000.0,16.95,16.96,16.63,16.73,2753000.0
2010-03-10 12:30:00,16.72,16.79,16.66,16.78,814900.0,16.72,16.79,16.66,16.78,814900.0
2010-03-10 13:00:00,16.78,16.78,16.65,16.68,805100.0,16.78,16.78,16.65,16.68,805100.0
2010-03-10 13:30:00,16.68,16.71,16.61,16.67,411900.0,16.68,16.71,16.61,16.67,411900.0
2010-03-10 14:00:00,16.66,16.77,16.65,16.75,487800.0,16.66,16.77,16.65,16.75,487800.0
2010-03-10 14:30:00,16.74,16.82,16.74,16.75,954300.0,16.74,16.82,16.74,16.75,954300.0
2010-03-10 15:00:00,16.74,16.75,16.65,16.66,443300.0,16.74,16.75,16.65,16.66,443300.0
2010-03-10 15:30:00,16.65,16.67,16.6,16.65,1633800.0,16.65,16.67,16.6,16.65,1633800.0
2010-03-11 09:30:00,16.63,16.67,16.56,16.66,1225100.0,16.63,16.67,16.56,16.66,1225100.0
2010-03-11 10:00:00,16.66,16.81,16.66,16.76,1194200.0,16.66,16.81,16.66,16.76,1194200.0
2010-03-11 10:30:00,16.76,16.82,16.73,16.76,780800.0,16.76,16.82,16.73,16.76,780800.0
2010-03-11 11:00:00,16.76,16.76,16.67,16.73,750700.0,16.76,16.76,16.67,16.73,750700.0
2010-03-11 11:30:00,16.73,16.77,16.7,16.76,483700.0,16.73,16.77,16.7,16.76,483700.0
2010-03-11 12:00:00,16.77,16.82,16.72,16.75,592500.0,16.77,16.82,16.72,16.75,592500.0
2010-03-11 12:30:00,16.75,16.8,16.74,16.78,136600.0,16.75,16.8,16.74,16.78,136600.0
2010-03-11 13:00:00,16.79,16.84,16.77,16.82,437200.0,16.79,16.84,16.77,16.82,437200.0
2010-03-11 13:30:00,16.82,16.83,16.79,16.8,210000.0,16.82,16.83,16.79,16.8,210000.0
2010-03-11 14:00:00,16.8,16.82,16.77,16.8,180400.0,16.8,16.82,16.77,16.8,180400.0
2010-03-11 14:30:00,16.8,16.81,16.79,16.8,103700.0,16.8,16.81,16.79,16.8,103700.0
2010-03-11 15:00:00,16.8,16.82,16.8,16.82,207900.0,16.8,16.82,16.8,16.82,207900.0
2010-03-11 15:30:00,16.82,16.82,16.79,16.82,608200.0,16.82,16.82,16.79,16.82,608200.0
2010-03-12 09:30:00,16.84,16.89,16.8,16.88,722300.0,16.84,16.89,16.8,16.88,722300.0
2010-03-12 10:00:00,16.88,16.88,16.8,16.85,882300.0,16.88,16.88,16.8,16.85,882300.0
2010-03-12 10:30:00,16.84,16.91,16.83,16.86,453100.0,16.84,16.91,16.83,16.86,453100.0
2010-03-12 11:00:00,16.86,16.9,16.8,16.82,664700.0,16.86,16.9,16.8,16.82,664700.0
2010-03-12 11:30:00,16.82,16.84,16.71,16.72,678400.0,16.82,16.84,16.71,16.72,678400.0
2010-03-12 12:00:00,16.73,16.74,16.64,16.7,856700.0,16.73,16.74,16.64,16.7,856700.0
2010-03-12 12:30:00,16.7,16.74,16.63,16.74,499000.0,16.7,16.74,16.63,16.74,499000.0
2010-03-12 13:00:00,16.74,16.75,16.68,16.68,223500.0,16.74,16.75,16.68,16.68,223500.0
2010-03-12 13:30:00,16.69,16.71,16.65,16.67,158600.0,16.69,16.71,16.65,16.67,158600.0
2010-03-12 14:00:00,16.66,16.73,16.66,16.72,185900.0,16.66,16.73,16.66,16.72,185900.0
2010-03-12 14:30:00,16.71,16.73,16.7,16.72,227700.0,16.71,16.73,16.7,16.72,227700.0
2010-03-12 15:00:00,16.72,16.73,16.71,16.73,157400.0,16.72,16.73,16.71,16.73,157400.0
2010-03-12 15:30:00,16.73,16.78,16.71,16.77,692800.0,16.73,16.78,16.71,16.77,692800.0
2010-03-15 09:30:00,16.72,16.8,16.69,16.75,590200.0,16.72,16.8,16.69,16.75,590200.0
2010-03-15 10:00:00,16.75,16.8,16.73,16.76,458700.0,16.75,16.8,16.73,16.76,458700.0
2010-03-15 10:30:00,16.77,16.82,16.72,16.75,392600.0,16.77,16.82,16.72,16.75,392600.0
2010-03-15 11:00:00,16.75,16.76,16.67,16.72,781700.0,16.75,16.76,16.67,16.72,781700.0
2010-03-15 11:30:00,16.72,16.75,16.71,16.72,250300.0,16.72,16.75,16.71,16.72,250300.0
2010-03-15 12:00:00,16.73,16.73,16.67,16.72,232000.0,16.73,16.73,16.67,16.72,232000.0
2010-03-15 12:30:00,16.72,16.77,16.71,16.74,210300.0,16.72,16.77,16.71,16.74,210300.0
2010-03-15 13:00:00,16.74,16.79,16.73,16.77,215400.0,16.74,16.79,16.73,16.77,215400.0
2010-03-15 13:30:00,16.77,16.8,16.77,16.79,166600.0,16.77,16.8,16.77,16.79,166600.0
2010-03-15 14:00:00,16.79,16.79,16.76,16.77,133200.0,16.79,16.79,16.76,16.77,133200.0
2010-03-15 14:30:00,16.77,16.8,16.76,16.78,98200.0,16.77,16.8,16.76,16.78,98200.0
2010-03-15 15:00:00,16.78,16.79,16.75,16.76,280000.0,16.78,16.79,16.75,16.76,280000.0
2010-03-15 15:30:00,16.77,16.78,16.73,16.73,589700.0,16.77,16.78,16.73,16.73,589700.0
2010-03-16 09:30:00,17.1,17.11,17.05,17.09,940500.0,17.1,17.11,17.05,17.09,940500.0
2010-03-16 10:00:00,17.1,17.12,17.05,17.12,1325900.0,17.1,17.12,17.05,17.12,1325900.0
2010-03-16 10:30:00,17.11,17.13,17.07,17.1,529700.0,17.11,17.13,17.07,17.1,529700.0
2010-03-16 11:00:00,17.11,17.13,17.04,17.07,518100.0,17.11,17.13,17.04,17.07,518100.0
2010-03-16 11:30:00,17.07,17.11,17.02,17.1,666800.0,17.07,17.11,17.02,17.1,666800.0
2010-03-16 12:00:00,17.11,17.15,17.04,17.06,432800.0,17.11,17.15,17.04,17.06,432800.0
2010-03-16 12:30:00,17.05,17.07,17.0,17.03,292000.0,17.05,17.07,17.0,17.03,292000.0
2010-03-16 13:00:00,17.03,17.04,16.98,17.01,231800.0,17.03,17.04,16.98,17.01,231800.0
2010-03-16 13:30:00,17.01,17.06,17.01,17.05,186000.0,17.01,17.06,17.01,17.05,186000.0
2010-03-16 14:00:00,17.04,17.06,16.98,17.04,673500.0,17.04,17.06,16.98,17.04,673500.0
2010-03-16 14:30:00,17.05,17.05,17.0,17.05,268300.0,17.05,17.05,17.0,17.05,268300.0
2010-03-16 15:00:00,17.04,17.07,17.01,17.07,369900.0,17.04,17.07,17.01,17.07,369900.0
2010-03-16 15:30:00,17.06,17.13,17.05,17.06,1579500.0,17.06,17.13,17.05,17.06,1579500.0
2010-03-17 09:30:00,17.06,17.13,17.05,17.12,991800.0,17.06,17.13,17.05,17.12,991800.0
2010-03-17 10:00:00,17.12,17.16,17.11,17.13,649500.0,17.12,17.16,17.11,17.13,649500.0
2010-03-17 10:30:00,17.12,17.14,17.06,17.1,518200.0,17.12,17.14,17.06,17.1,518200.0
2010-03-17 11:00:00,17.09,17.14,17.06,17.12,417500.0,17.09,17.14,17.06,17.12,417500.0
2010-03-17 11:30:00,17.12,17.14,17.09,17.11,274900.0,17.12,17.14,17.09,17.11,274900.0
2010-03-17 12:00:00,17.1,17.14,17.1,17.13,309800.0,17.1,17.14,17.1,17.13,309800.0
2010-03-17 12:30:00,17.13,17.13,17.07,17.13,305300.0,17.13,17.13,17.07,17.13,305300.0
2010-03-17 13:00:00,17.13,17.19,17.12,17.17,565200.0,17.13,17.19,17.12,17.17,565200.0
2010-03-17 13:30:00,17.17,17.2,17.17,17.17,326100.0,17.17,17.2,17.17,17.17,326100.0
2010-03-17 14:00:00,17.17,17.2,17.17,17.19,233400.0,17.17,17.2,17.17,17.19,233400.0
2010-03-17 14:30:00,17.18,17.2,17.12,17.13,418300.0,17.18,17.2,17.12,17.13,418300.0
2010-03-17 15:00:00,17.12,17.14,17.1,17.11,318600.0,17.12,17.14,17.1,17.11,318600.0
2010-03-17 15:30:00,17.11,17.12,17.08,17.08,599300.0,17.11,17.12,17.08,17.08,599300.0
2010-03-18 09:30:00,17.12,17.18,17.1,17.18,860100.0,17.12,17.18,17.1,17.18,860100.0
2010-03-18 10:00:00,17.18,17.2,17.13,17.17,670700.0,17.18,17.2,17.13,17.17,670700.0
2010-03-18 10:30:00,17.16,17.17,17.07,17.14,547700.0,17.16,17.17,17.07,17.14,547700.0
2010-03-18 11:00:00,17.13,17.15,17.0,17.04,978000.0,17.13,17.15,17.0,17.04,978000.0
2010-03-18 11:30:00,17.04,17.09,16.98,17.09,707500.0,17.04,17.09,16.98,17.09,707500.0
2010-03-18 12:00:00,17.09,17.15,17.06,17.15,458900.0,17.09,17.15,17.06,17.15,458900.0
2010-03-18 12:30:00,17.15,17.16,17.09,17.11,290100.0,17.15,17.16,17.09,17.11,290100.0
2010-03-18 13:00:00,17.11,17.15,17.06,17.12,457300.0,17.11,17.15,17.06,17.12,457300.0
2010-03-18 13:30:00,17.11,17.14,17.09,17.11,332100.0,17.11,17.14,17.09,17.11,332100.0
2010-03-18 14:00:00,17.11,17.12,17.08,17.11,228800.0,17.11,17.12,17.08,17.11,228800.0
2010-03-18 14:30:00,17.1,17.12,17.08,17.1,205400.0,17.1,17.12,17.08,17.1,205400.0
2010-03-18 15:00:00,17.1,17.11,17.08,17.09,225800.0,17.1,17.11,17.08,17.09,225800.0
2010-03-18 15:30:00,17.09,17.11,17.06,17.08,791100.0,17.09,17.11,17.06,17.08,791100.0
2010-03-19 09:30:00,17.03,17.04,16.99,17.02,551200.0,17.03,17.04,16.99,17.02,551200.0
2010-03-19 10:00:00,17.02,17.03,16.76,16.85,2412100.0,17.02,17.03,16.76,16.85,2412100.0
2010-03-19 10:30:00,16.85,16.85,16.71,16.79,1389600.0,16.85,16.85,16.71,16.79,1389600.0
2010-03-19 11:00:00,16.79,16.79,16.69,16.72,971500.0,16.79,16.79,16.69,16.72,971500.0
2010-03-19 11:30:00,16.71,16.78,16.7,16.73,844600.0,16.71,16.78,16.7,16.73,844600.0
2010-03-19 12:00:00,16.72,16.73,16.66,16.72,840800.0,16.72,16.73,16.66,16.72,840800.0
2010-03-19 12:30:00,16.71,16.73,16.68,16.69,421200.0,16.71,16.73,16.68,16.69,421200.0
2010-03-19 13:00:00,16.69,16.73,16.69,16.69,355000.0,16.69,16.73,16.69,16.69,355000.0
2010-03-19 13:30:00,16.69,16.7,16.68,16.69,203000.0,16.69,16.7,16.68,16.69,203000.0
2010-03-19 14:00:00,16.69,16.7,16.68,16.68,193100.0,16.69,16.7,16.68,16.68,193100.0
2010-03-19 14:30:00,16.69,16.69,16.64,16.66,836000.0,16.69,16.69,16.64,16.66,836000.0
2010-03-19 15:00:00,16.66,16.66,16.65,16.66,147900.0,16.66,16.66,16.65,16.66,147900.0
2010-03-19 15:30:00,16.66,16.67,16.64,16.67,1262500.0,16.66,16.67,16.64,16.67,1262500.0
2010-03-22 09:30:00,16.33,16.37,16.29,16.31,1674900.0,16.33,16.37,16.29,16.31,1674900.0
2010-03-22 10:00:00,16.32,16.4,16.29,16.4,967600.0,16.32,16.4,16.29,16.4,967600.0
2010-03-22 10:30:00,16.4,16.43,16.36,16.4,591900.0,16.4,16.43,16.36,16.4,591900.0
2010-03-22 11:00:00,16.41,16.47,16.4,16.46,453800.0,16.41,16.47,16.4,16.46,453800.0
2010-03-22 11:30:00,16.46,16.54,16.4,16.53,612400.0,16.46,16.54,16.4,16.53,612400.0
2010-03-22 12:00:00,16.54,16.55,16.5,16.54,347100.0,16.54,16.55,16.5,16.54,347100.0
2010-03-22 12:30:00,16.53,16.58,16.53,16.57,299000.0,16.53,16.58,16.53,16.57,299000.0
2010-03-22 13:00:00,16.57,16.64,16.57,16.59,353000.0,16.57,16.64,16.57,16.59,353000.0
2010-03-22 13:30:00,16.59,16.63,16.59,16.62,263800.0,16.59,16.63,16.59,16.62,263800.0
2010-03-22 14:00:00,16.61,16.61,16.53,16.56,391500.0,16.61,16.61,16.53,16.56,391500.0
2010-03-22 14:30:00,16.55,16.61,16.55,16.6,223300.0,16.55,16.61,16.55,16.6,223300.0
2010-03-22 15:00:00,16.6,16.63,16.58,16.62,199800.0,16.6,16.63,16.58,16.62,199800.0
2010-03-22 15:30:00,16.63,16.63,16.59,16.59,455100.0,16.63,16.63,16.59,16.59,455100.0
2010-03-23 09:30:00,16.52,16.54,16.45,16.5,619500.0,16.52,16.54,16.45,16.5,619500.0
2010-03-23 10:00:00,16.5,16.76,16.47,16.7,1534200.0,16.5,16.76,16.47,16.7,1534200.0
2010-03-23 10:30:00,16.7,16.77,16.68,16.69,857900.0,16.7,16.77,16.68,16.69,857900.0
2010-03-23 11:00:00,16.7,16.72,16.65,16.71,941800.0,16.7,16.72,16.65,16.71,941800.0
2010-03-23 11:30:00,16.71,16.75,16.7,16.73,403100.0,16.71,16.75,16.7,16.73,403100.0
2010-03-23 12:00:00,16.73,16.82,16.72,16.75,872400.0,16.73,16.82,16.72,16.75,872400.0
2010-03-23 12:30:00,16.75,16.75,16.66,16.7,471200.0,16.75,16.75,16.66,16.7,471200.0
2010-03-23 13:00:00,16.7,16.71,16.66,16.68,329500.0,16.7,16.71,16.66,16.68,329500.0
2010-03-23 13:30:00,16.69,16.69,16.65,16.66,342600.0,16.69,16.69,16.65,16.66,342600.0
2010-03-23 14:00:00,16.66,16.67,16.64,16.66,184300.0,16.66,16.67,16.64,16.66,184300.0
2010-03-23 14:30:00,16.66,16.66,16.63,16.64,211800.0,16.66,16.66,16.63,16.64,211800.0
2010-03-23 15:00:00,16.64,16.7,16.63,16.69,254600.0,16.64,16.7,16.63,16.69,254600.0
2010-03-23 15:30:00,16.69,16.72,16.69,16.72,629500.0,16.69,16.72,16.69,16.72,629500.0
2010-03-24 09:30:00,16.37,16.41,16.33,16.4,1026300.0,16.37,16.41,16.33,16.4,1026300.0
2010-03-24 10:00:00,16.4,16.44,16.36,16.37,618400.0,16.4,16.44,16.36,16.37,618400.0
2010-03-24 10:30:00,16.36,16.42,16.34,16.38,662000.0,16.36,16.42,16.34,16.38,662000.0
2010-03-24 11:00:00,16.38,16.4,16.3,16.35,839900.0,16.38,16.4,16.3,16.35,839900.0
2010-03-24 11:30:00,16.35,16.39,16.34,16.36,412400.0,16.35,16.39,16.34,16.36,412400.0
2010-03-24 12:00:00,16.36,16.41,16.36,16.36,954300.0,16.36,16.41,16.36,16.36,954300.0
2010-03-24 12:30:00,16.37,16.42,16.36,16.4,326600.0,16.37,16.42,16.36,16.4,326600.0
2010-03-24 13:00:00,16.4,16.4,16.29,16.31,535800.0,16.4,16.4,16.29,16.31,535800.0
2010-03-24 13:30:00,16.3,16.32,16.26,16.28,408400.0,16.3,16.32,16.26,16.28,408400.0
2010-03-24 14:00:00,16.28,16.32,16.26,16.3,218000.0,16.28,16.32,16.26,16.3,218000.0
2010-03-24 14:30:00,16.29,16.3,16.26,16.27,383800.0,16.29,16.3,16.26,16.27,383800.0
2010-03-24 15:00:00,16.27,16.28,16.26,16.27,222900.0,16.27,16.28,16.26,16.27,222900.0
2010-03-24 15:30:00,16.27,16.31,16.27,16.3,1392400.0,16.27,16.31,16.27,16.3,1392400.0
2010-03-25 09:30:00,16.44,16.49,16.39,16.39,1281100.0,16.44,16.49,16.39,16.39,1281100.0
2010-03-25 10:00:00,16.39,16.42,16.36,16.37,687500.0,16.39,16.42,16.36,16.37,687500.0
2010-03-25 10:30:00,16.36,16.43,16.34,16.4,1399700.0,16.36,16.43,16.34,16.4,1399700.0
2010-03-25 11:00:00,16.4,16.43,16.38,16.43,662600.0,16.4,16.43,16.38,16.43,662600.0
2010-03-25 11:30:00,16.42,16.43,16.36,16.38,380100.0,16.42,16.43,16.36,16.38,380100.0
2010-03-25 12:00:00,16.38,16.42,16.34,16.37,756800.0,16.38,16.42,16.34,16.37,756800.0
2010-03-25 12:30:00,16.37,16.42,16.35,16.38,646800.0,16.37,16.42,16.35,16.38,646800.0
2010-03-25 13:00:00,16.38,16.42,16.35,16.37,748300.0,16.38,16.42,16.35,16.37,748300.0
2010-03-25 13:30:00,16.38,16.39,16.25,16.32,825300.0,16.38,16.39,16.25,16.32,825300.0
2010-03-25 14:00:00,16.32,16.32,16.25,16.27,538100.0,16.32,16.32,16.25,16.27,538100.0
2010-03-25 14:30:00,16.27,16.35,16.26,16.34,611200.0,16.27,16.35,16.26,16.34,611200.0
2010-03-25 15:00:00,16.34,16.4,16.34,16.35,514200.0,16.34,16.4,16.34,16.35,514200.0
2010-03-25 15:30:00,16.35,16.36,16.3,16.31,957900.0,16.35,16.36,16.3,16.31,957900.0
2010-03-26 09:30:00,16.48,16.48,16.35,16.4,1204000.0,16.48,16.48,16.35,16.4,1204000.0
2010-03-26 10:00:00,16.4,16.48,16.39,16.44,723200.0,16.4,16.48,16.39,16.44,723200.0
2010-03-26 10:30:00,16.44,16.52,16.43,16.48,929600.0,16.44,16.52,16.43,16.48,929600.0
2010-03-26 11:00:00,16.47,16.64,16.47,16.58,1496700.0,16.47,16.64,16.47,16.58,1496700.0
2010-03-26 11:30:00,16.58,16.62,16.51,16.52,964200.0,16.58,16.62,16.51,16.52,964200.0
2010-03-26 12:00:00,16.53,16.58,16.48,16.49,397600.0,16.53,16.58,16.48,16.49,397600.0
2010-03-26 12:30:00,16.49,16.53,16.47,16.5,218400.0,16.49,16.53,16.47,16.5,218400.0
2010-03-26 13:00:00,16.5,16.59,16.45,16.55,596900.0,16.5,16.59,16.45,16.55,596900.0
2010-03-26 13:30:00,16.56,16.57,16.52,16.55,170600.0,16.56,16.57,16.52,16.55,170600.0
2010-03-26 14:00:00,16.56,16.59,16.55,16.58,241600.0,16.56,16.59,16.55,16.58,241600.0
2010-03-26 14:30:00,16.58,16.59,16.55,16.56,290100.0,16.58,16.59,16.55,16.56,290100.0
2010-03-26 15:00:00,16.57,16.58,16.54,16.56,299400.0,16.57,16.58,16.54,16.56,299400.0
2010-03-26 15:30:00,16.57,16.62,16.56,16.61,990600.0,16.57,16.62,16.56,16.61,990600.0
2010-03-29 09:30:00,16.94,16.97,16.9,16.95,1002300.0,16.94,16.97,16.9,16.95,1002300.0
2010-03-29 10:00:00,16.95,16.96,16.89,16.95,944600.0,16.95,16.96,16.89,16.95,944600.0
2010-03-29 10:30:00,16.95,17.04,16.92,17.03,1163100.0,16.95,17.04,16.92,17.03,1163100.0
2010-03-29 11:00:00,17.03,17.09,17.01,17.01,992700.0,17.03,17.09,17.01,17.01,992700.0
2010-03-29 11:30:00,17.02,17.05,17.01,17.04,436000.0,17.02,17.05,17.01,17.04,436000.0
2010-03-29 12:00:00,17.05,17.06,17.01,17.04,614800.0,17.05,17.06,17.01,17.04,614800.0
2010-03-29 12:30:00,17.04,17.06,17.0,17.0,506300.0,17.04,17.06,17.0,17.0,506300.0
2010-03-29 13:00:00,17.0,17.05,16.96,17.05,460500.0,17.0,17.05,16.96,17.05,460500.0
2010-03-29 13:30:00,17.05,17.08,17.02,17.05,429000.0,17.05,17.08,17.02,17.05,429000.0
2010-03-29 14:00:00,17.05,17.07,17.01,17.03,343800.0,17.05,17.07,17.01,17.03,343800.0
2010-03-29 14:30:00,17.02,17.04,17.02,17.02,266600.0,17.02,17.04,17.02,17.02,266600.0
2010-03-29 15:00:00,17.02,17.03,17.02,17.03,245600.0,17.02,17.03,17.02,17.03,245600.0
2010-03-29 15:30:00,17.03,17.04,17.01,17.01,1266700.0,17.03,17.04,17.01,17.01,1266700.0
2010-03-30 09:30:00,17.01,17.04,16.95,16.98,751600.0,17.01,17.04,16.95,16.98,751600.0
2010-03-30 10:00:00,16.98,17.05,16.93,16.97,802100.0,16.98,17.05,16.93,16.97,802100.0
2010-03-30 10:30:00,16.97,17.01,16.91,16.94,537500.0,16.97,17.01,16.91,16.94,537500.0
2010-03-30 11:00:00,16.94,16.96,16.89,16.9,481300.0,16.94,16.96,16.89,16.9,481300.0
2010-03-30 11:30:00,16.91,16.95,16.9,16.92,308000.0,16.91,16.95,16.9,16.92,308000.0
2010-03-30 12:00:00,16.93,16.97,16.92,16.97,308500.0,16.93,16.97,16.92,16.97,308500.0
2010-03-30 12:30:00,16.97,17.0,16.95,16.99,263600.0,16.97,17.0,16.95,16.99,263600.0
2010-03-30 13:00:00,16.98,16.99,16.92,16.99,278600.0,16.98,16.99,16.92,16.99,278600.0
2010-03-30 13:30:00,16.99,17.0,16.97,16.99,168700.0,16.99,17.0,16.97,16.99,168700.0
2010-03-30 14:00:00,16.99,17.0,16.97,16.98,122400.0,16.99,17.0,16.97,16.98,122400.0
2010-03-30 14:30:00,16.98,17.0,16.98,16.99,142100.0,16.98,17.0,16.98,16.99,142100.0
2010-03-30 15:00:00,17.0,17.0,16.98,16.99,164500.0,17.0,17.0,16.98,16.99,164500.0
2010-03-30 15:30:00,16.99,17.01,16.96,16.97,686000.0,16.99,17.01,16.96,16.97,686000.0
2010-03-31 09:30:00,17.22,17.24,17.2,17.22,1223500.0,17.22,17.24,17.2,17.22,1223500.0
2010-03-31 10:00:00,17.21,17.26,17.2,17.23,1122200.0,17.21,17.26,17.2,17.23,1122200.0
2010-03-31 10:30:00,17.23,17.29,17.17,17.21,964100.0,17.23,17.29,17.17,17.21,964100.0
2010-03-31 11:00:00,17.21,17.22,17.1,17.16,865300.0,17.21,17.22,17.1,17.16,865300.0
2010-03-31 11:30:00,17.16,17.22,17.16,17.22,588800.0,17.16,17.22,17.16,17.22,588800.0
2010-03-31 12:00:00,17.22,17.22,17.2,17.21,254700.0,17.22,17.22,17.2,17.21,254700.0
2010-03-31 12:30:00,17.21,17.24,17.2,17.23,486300.0,17.21,17.24,17.2,17.23,486300.0
2010-03-31 13:00:00,17.23,17.23,17.16,17.18,323700.0,17.23,17.23,17.16,17.18,323700.0
2010-03-31 13:30:00,17.18,17.21,17.17,17.21,435500.0,17.18,17.21,17.17,17.21,435500.0
2010-03-31 14:00:00,17.21,17.21,17.18,17.19,224400.0,17.21,17.21,17.18,17.19,224400.0
2010-03-31 14:30:00,17.2,17.2,17.13,17.14,314900.0,17.2,17.2,17.13,17.14,314900.0
2010-03-31 15:00:00,17.15,17.15,17.08,17.12,923400.0,17.15,17.15,17.08,17.12,923400.0
2010-03-31 15:30:00,17.12,17.14,17.11,17.14,516000.0,17.12,17.14,17.11,17.14,516000.0
2010-04-01 09:30:00,17.58,17.64,17.55,17.6,2150200.0,17.58,17.64,17.55,17.6,2150200.0
2010-04-01 10:00:00,17.6,17.61,17.54,17.55,1097500.0,17.6,17.61,17.54,17.55,1097500.0
2010-04-01 10:30:00,17.56,17.61,17.54,17.57,733300.0,17.56,17.61,17.54,17.57,733300.0
2010-04-01 11:00:00,17.56,17.6,17.54,17.58,463100.0,17.56,17.6,17.54,17.58,463100.0
2010-04-01 11:30:00,17.57,17.6,17.56,17.56,396300.0,17.57,17.6,17.56,17.56,396300.0
2010-04-01 12:00:00,17.56,17.6,17.56,17.58,343700.0,17.56,17.6,17.56,17.58,343700.0
2010-04-01 12:30:00,17.57,17.57,17.5,17.55,458900.0,17.57,17.57,17.5,17.55,458900.0
2010-04-01 13:00:00,17.55,17.57,17.52,17.52,341400.0,17.55,17.57,17.52,17.52,341400.0
2010-04-01 13:30:00,17.53,17.55,17.52,17.52,182900.0,17.53,17.55,17.52,17.52,182900.0
2010-04-01 14:00:00,17.52,17.53,17.51,17.51,220000.0,17.52,17.53,17.51,17.51,220000.0
2010-04-01 14:30:00,17.51,17.52,17.47,17.5,507400.0,17.51,17.52,17.47,17.5,507400.0
2010-04-01 15:00:00,17.5,17.53,17.49,17.51,320600.0,17.5,17.53,17.49,17.51,320600.0
2010-04-01 15:30:00,17.52,17.56,17.51,17.53,1305100.0,17.52,17.56,17.51,17.53,1305100.0
2010-04-05 09:30:00,17.62,17.67,17.57,17.62,1020600.0,17.62,17.67,17.57,17.62,1020600.0
2010-04-05 10:00:00,17.63,17.64,17.57,17.59,587400.0,17.63,17.64,17.57,17.59,587400.0
2010-04-05 10:30:00,17.59,17.68,17.58,17.67,731500.0,17.59,17.68,17.58,17.67,731500.0
2010-04-05 11:00:00,17.67,17.75,17.65,17.68,892300.0,17.67,17.75,17.65,17.68,892300.0
2010-04-05 11:30:00,17.68,17.7,17.65,17.69,419800.0,17.68,17.7,17.65,17.69,419800.0
2010-04-05 12:00:00,17.68,17.75,17.68,17.73,297800.0,17.68,17.75,17.68,17.73,297800.0
2010-04-05 12:30:00,17.73,17.78,17.73,17.77,501200.0,17.73,17.78,17.73,17.77,501200.0
2010-04-05 13:00:00,17.76,17.78,17.74,17.75,339000.0,17.76,17.78,17.74,17.75,339000.0
2010-04-05 13:30:00,17.74,17.75,17.7,17.72,310800.0,17.74,17.75,17.7,17.72,310800.0
2010-04-05 14:00:00,17.72,17.73,17.7,17.73,291700.0,17.72,17.73,17.7,17.73,291700.0
2010-04-05 14:30:00,17.73,17.75,17.72,17.74,545400.0,17.73,17.75,17.72,17.74,545400.0
2010-04-05 15:00:00,17.73,17.75,17.72,17.74,344700.0,17.73,17.75,17.72,17.74,344700.0
2010-04-05 15:30:00,17.74,17.75,17.72,17.75,648400.0,17.74,17.75,17.72,17.75,648400.0
2010-04-06 09:30:00,17.68,17.72,17.65,17.66,561800.0,17.68,17.72,17.65,17.66,561800.0
2010-04-06 10:00:00,17.66,17.7,17.62,17.69,415500.0,17.66,17.7,17.62,17.69,415500.0
2010-04-06 10:30:00,17.69,17.72,17.65,17.71,584800.0,17.69,17.72,17.65,17.71,584800.0
2010-04-06 11:00:00,17.71,17.73,17.69,17.72,583700.0,17.71,17.73,17.69,17.72,583700.0
2010-04-06 11:30:00,17.73,17.74,17.65,17.68,668300.0,17.73,17.74,17.65,17.68,668300.0
2010-04-06 12:00:00,17.67,17.68,17.63,17.65,463500.0,17.67,17.68,17.63,17.65,463500.0
2010-04-06 12:30:00,17.65,17.66,17.57,17.61,401100.0,17.65,17.66,17.57,17.61,401100.0
2010-04-06 13:00:00,17.6,17.62,17.56,17.58,449200.0,17.6,17.62,17.56,17.58,449200.0
2010-04-06 13:30:00,17.58,17.59,17.56,17.57,160500.0,17.58,17.59,17.56,17.57,160500.0
2010-04-06 14:00:00,17.58,17.64,17.57,17.64,210800.0,17.58,17.64,17.57,17.64,210800.0
2010-04-06 14:30:00,17.64,17.64,17.61,17.62,248000.0,17.64,17.64,17.61,17.62,248000.0
2010-04-06 15:00:00,17.63,17.64,17.62,17.62,279500.0,17.63,17.64,17.62,17.62,279500.0
2010-04-06 15:30:00,17.63,17.64,17.61,17.61,414300.0,17.63,17.64,17.61,17.61,414300.0
2010-04-07 09:30:00,17.73,17.81,17.73,17.76,790700.0,17.73,17.81,17.73,17.76,790700.0
2010-04-07 10:00:00,17.77,17.87,17.75,17.85,831100.0,17.77,17.87,17.75,17.85,831100.0
2010-04-07 10:30:00,17.85,17.88,17.76,17.77,827600.0,17.85,17.88,17.76,17.77,827600.0
2010-04-07 11:00:00,17.78,17.82,17.75,17.81,526100.0,17.78,17.82,17.75,17.81,526100.0
2010-04-07 11:30:00,17.82,17.86,17.78,17.85,611000.0,17.82,17.86,17.78,17.85,611000.0
2010-04-07 12:00:00,17.85,17.89,17.8,17.81,707400.0,17.85,17.89,17.8,17.81,707400.0
2010-04-07 12:30:00,17.82,17.85,17.81,17.83,243400.0,17.82,17.85,17.81,17.83,243400.0
2010-04-07 13:00:00,17.84,17.88,17.81,17.87,435100.0,17.84,17.88,17.81,17.87,435100.0
2010-04-07 13:30:00,17.87,17.9,17.85,17.9,381600.0,17.87,17.9,17.85,17.9,381600.0
2010-04-07 14:00:00,17.89,17.89,17.82,17.83,318800.0,17.89,17.89,17.82,17.83,318800.0
2010-04-07 14:30:00,17.84,17.84,17.81,17.82,237800.0,17.84,17.84,17.81,17.82,237800.0
2010-04-07 15:00:00,17.83,17.83,17.73,17.77,636700.0,17.83,17.83,17.73,17.77,636700.0
2010-04-07 15:30:00,17.78,17.79,17.75,17.77,675300.0,17.78,17.79,17.75,17.77,675300.0
2010-04-08 09:30:00,17.65,17.71,17.61,17.64,946800.0,17.65,17.71,17.61,17.64,946800.0
2010-04-08 10:00:00,17.64,17.69,17.62,17.68,590000.0,17.64,17.69,17.62,17.68,590000.0
2010-04-08 10:30:00,17.68,17.77,17.68,17.7,666300.0,17.68,17.77,17.68,17.7,666300.0
2010-04-08 11:00:00,17.7,17.74,17.69,17.7,1535000.0,17.7,17.74,17.69,17.7,1535000.0
2010-04-08 11:30:00,17.71,17.78,17.7,17.76,497300.0,17.71,17.78,17.7,17.76,497300.0
2010-04-08 12:00:00,17.77,17.78,17.69,17.72,491400.0,17.77,17.78,17.69,17.72,491400.0
2010-04-08 12:30:00,17.71,17.73,17.69,17.72,256100.0,17.71,17.73,17.69,17.72,256100.0
2010-04-08 13:00:00,17.71,17.77,17.71,17.77,480900.0,17.71,17.77,17.71,17.77,480900.0
2010-04-08 13:30:00,17.77,17.78,17.74,17.75,228800.0,17.77,17.78,17.74,17.75,228800.0
2010-04-08 14:00:00,17.75,17.76,17.73,17.73,293600.0,17.75,17.76,17.73,17.73,293600.0
2010-04-08 14:30:00,17.73,17.76,17.72,17.74,198400.0,17.73,17.76,17.72,17.74,198400.0
2010-04-08 15:00:00,17.74,17.74,17.72,17.73,160100.0,17.74,17.74,17.72,17.73,160100.0
2010-04-08 15:30:00,17.73,17.73,17.71,17.72,535300.0,17.73,17.73,17.71,17.72,535300.0
2010-04-09 09:30:00,17.93,18.03,17.92,17.96,1881100.0,17.93,18.03,17.92,17.96,1881100.0
2010-04-09 10:00:00,17.97,18.04,17.95,17.97,1269500.0,17.97,18.04,17.95,17.97,1269500.0
2010-04-09 10:30:00,17.97,18.05,17.94,18.04,778600.0,17.97,18.05,17.94,18.04,778600.0
2010-04-09 11:00:00,18.05,18.07,18.0,18.05,788800.0,18.05,18.07,18.0,18.05,788800.0
2010-04-09 11:30:00,18.05,18.08,18.02,18.04,821900.0,18.05,18.08,18.02,18.04,821900.0
2010-04-09 12:00:00,18.04,18.07,18.03,18.05,363500.0,18.04,18.07,18.03,18.05,363500.0
2010-04-09 12:30:00,18.06,18.06,18.0,18.0,355600.0,18.06,18.06,18.0,18.0,355600.0
2010-04-09 13:00:00,18.01,18.03,17.97,17.99,482300.0,18.01,18.03,17.97,17.99,482300.0
2010-04-09 13:30:00,17.99,18.01,17.99,17.99,178600.0,17.99,18.01,17.99,17.99,178600.0
2010-04-09 14:00:00,18.0,18.02,17.99,18.02,239100.0,18.0,18.02,17.99,18.02,239100.0
2010-04-09 14:30:00,18.01,18.02,18.01,18.02,161900.0,18.01,18.02,18.01,18.02,161900.0
2010-04-09 15:00:00,18.02,18.03,18.01,18.03,193200.0,18.02,18.03,18.01,18.03,193200.0
2010-04-09 15:30:00,18.03,18.03,18.0,18.01,822500.0,18.03,18.03,18.0,18.01,822500.0
2010-04-12 09:30:00,18.03,18.08,18.0,18.02,1020800.0,18.03,18.08,18.0,18.02,1020800.0
2010-04-12 10:00:00,18.02,18.07,18.0,18.06,681400.0,18.02,18.07,18.0,18.06,681400.0
2010-04-12 10:30:00,18.06,18.07,18.0,18.05,764100.0,18.06,18.07,18.0,18.05,764100.0
2010-04-12 11:00:00,18.06,18.13,18.05,18.11,647900.0,18.06,18.13,18.05,18.11,647900.0
2010-04-12 11:30:00,18.11,18.13,18.08,18.09,609400.0,18.11,18.13,18.08,18.09,609400.0
2010-04-12 12:00:00,18.08,18.1,18.04,18.05,1171800.0,18.08,18.1,18.04,18.05,1171800.0
2010-04-12 12:30:00,18.04,18.06,18.01,18.03,502500.0,18.04,18.06,18.01,18.03,502500.0
2010-04-12 13:00:00,18.03,18.06,18.0,18.01,1078000.0,18.03,18.06,18.0,18.01,1078000.0
2010-04-12 13:30:00,18.01,18.02,17.95,17.96,703600.0,18.01,18.02,17.95,17.96,703600.0
2010-04-12 14:00:00,17.97,17.97,17.81,17.85,1292100.0,17.97,17.97,17.81,17.85,1292100.0
2010-04-12 14:30:00,17.85,17.89,17.84,17.84,396200.0,17.85,17.89,17.84,17.84,396200.0
2010-04-12 15:00:00,17.84,17.86,17.8,17.81,735500.0,17.84,17.86,17.8,17.81,735500.0
2010-04-12 15:30:00,17.81,17.83,17.78,17.79,1162200.0,17.81,17.83,17.78,17.79,1162200.0
2010-04-13 09:30:00,17.94,17.94,17.73,17.75,1250500.0,17.94,17.94,17.73,17.75,1250500.0
2010-04-13 10:00:00,17.75,17.76,17.66,17.72,914100.0,17.75,17.76,17.66,17.72,914100.0
2010-04-13 10:30:00,17.71,17.72,17.64,17.66,2038800.0,17.71,17.72,17.64,17.66,2038800.0
2010-04-13 11:00:00,17.67,17.76,17.59,17.69,1065600.0,17.67,17.76,17.59,17.69,1065600.0
2010-04-13 11:30:00,17.68,17.73,17.65,17.68,401100.0,17.68,17.73,17.65,17.68,401100.0
2010-04-13 12:00:00,17.68,17.76,17.68,17.75,1146600.0,17.68,17.76,17.68,17.75,1146600.0
2010-04-13 12:30:00,17.74,17.75,17.7,17.75,460100.0,17.74,17.75,17.7,17.75,460100.0
2010-04-13 13:00:00,17.75,17.91,17.73,17.86,1242300.0,17.75,17.91,17.73,17.86,1242300.0
2010-04-13 13:30:00,17.86,17.88,17.84,17.88,362200.0,17.86,17.88,17.84,17.88,362200.0
2010-04-13 14:00:00,17.88,17.88,17.85,17.86,157100.0,17.88,17.88,17.85,17.86,157100.0
2010-04-13 14:30:00,17.86,17.88,17.86,17.87,140800.0,17.86,17.88,17.86,17.87,140800.0
2010-04-13 15:00:00,17.88,17.88,17.85,17.88,396100.0,17.88,17.88,17.85,17.88,396100.0
2010-04-13 15:30:00,17.88,17.88,17.84,17.84,742800.0,17.88,17.88,17.84,17.84,742800.0
2010-04-14 09:30:00,18.08,18.09,18.0,18.02,1401100.0,18.08,18.09,18.0,18.02,1401100.0
2010-04-14 10:00:00,18.02,18.05,17.98,18.05,863400.0,18.02,18.05,17.98,18.05,863400.0
2010-04-14 10:30:00,18.05,18.1,18.01,18.03,898300.0,18.05,18.1,18.01,18.03,898300.0
2010-04-14 11:00:00,18.03,18.12,17.99,18.12,994600.0,18.03,18.12,17.99,18.12,994600.0
2010-04-14 11:30:00,18.11,18.13,18.06,18.07,554700.0,18.11,18.13,18.06,18.07,554700.0
2010-04-14 12:00:00,18.07,18.09,18.05,18.08,288100.0,18.07,18.09,18.05,18.08,288100.0
2010-04-14 12:30:00,18.08,18.11,18.07,18.07,348100.0,18.08,18.11,18.07,18.07,348100.0
2010-04-14 13:00:00,18.07,18.08,18.04,18.08,212200.0,18.07,18.08,18.04,18.08,212200.0
2010-04-14 13:30:00,18.08,18.09,18.04,18.05,223400.0,18.08,18.09,18.04,18.05,223400.0
2010-04-14 14:00:00,18.05,18.08,18.03,18.07,209400.0,18.05,18.08,18.03,18.07,209400.0
2010-04-14 14:30:00,18.07,18.08,18.04,18.05,252200.0,18.07,18.08,18.04,18.05,252200.0
2010-04-14 15:00:00,18.05,18.06,18.01,18.04,243800.0,18.05,18.06,18.01,18.04,243800.0
2010-04-14 15:30:00,18.03,18.07,18.03,18.07,506000.0,18.03,18.07,18.03,18.07,506000.0
2010-04-15 09:30:00,17.98,18.07,17.97,18.04,741600.0,17.98,18.07,17.97,18.04,741600.0
2010-04-15 10:00:00,18.04,18.09,18.02,18.07,533500.0,18.04,18.09,18.02,18.07,533500.0
2010-04-15 10:30:00,18.06,18.13,18.03,18.09,665800.0,18.06,18.13,18.03,18.09,665800.0
2010-04-15 11:00:00,18.09,18.17,18.07,18.09,955900.0,18.09,18.17,18.07,18.09,955900.0
2010-04-15 11:30:00,18.08,18.12,18.04,18.05,462300.0,18.08,18.12,18.04,18.05,462300.0
2010-04-15 12:00:00,18.04,18.1,18.04,18.07,353000.0,18.04,18.1,18.04,18.07,353000.0
2010-04-15 12:30:00,18.07,18.09,18.06,18.09,185900.0,18.07,18.09,18.06,18.09,185900.0
2010-04-15 13:00:00,18.08,18.11,18.05,18.07,414500.0,18.08,18.11,18.05,18.07,414500.0
2010-04-15 13:30:00,18.07,18.07,18.05,18.06,151900.0,18.07,18.07,18.05,18.06,151900.0
2010-04-15 14:00:00,18.06,18.07,18.05,18.06,229100.0,18.06,18.07,18.05,18.06,229100.0
2010-04-15 14:30:00,18.06,18.06,18.04,18.05,119000.0,18.06,18.06,18.04,18.05,119000.0
2010-04-15 15:00:00,18.04,18.07,18.04,18.07,234500.0,18.04,18.07,18.04,18.07,234500.0
2010-04-15 15:30:00,18.06,18.08,18.05,18.06,637500.0,18.06,18.08,18.05,18.06,637500.0
2010-04-16 09:30:00,17.87,17.89,17.82,17.84,831800.0,17.87,17.89,17.82,17.84,831800.0
2010-04-16 10:00:00,17.83,17.96,17.83,17.91,731800.0,17.83,17.96,17.83,17.91,731800.0
2010-04-16 10:30:00,17.91,17.93,17.66,17.72,1513300.0,17.91,17.93,17.66,17.72,1513300.0
2010-04-16 11:00:00,17.71,17.75,17.52,17.61,1655500.0,17.71,17.75,17.52,17.61,1655500.0
2010-04-16 11:30:00,17.6,17.64,17.38,17.39,1688000.0,17.6,17.64,17.38,17.39,1688000.0
2010-04-16 12:00:00,17.4,17.42,17.3,17.35,2299600.0,17.4,17.42,17.3,17.35,2299600.0
2010-04-16 12:30:00,17.35,17.43,17.28,17.42,1394900.0,17.35,17.43,17.28,17.42,1394900.0
2010-04-16 13:00:00,17.41,17.42,17.31,17.32,710300.0,17.41,17.42,17.31,17.32,710300.0
2010-04-16 13:30:00,17.33,17.34,17.26,17.33,785600.0,17.33,17.34,17.26,17.33,785600.0
2010-04-16 14:00:00,17.32,17.39,17.31,17.38,493600.0,17.32,17.39,17.31,17.38,493600.0
2010-04-16 14:30:00,17.38,17.4,17.37,17.39,368400.0,17.38,17.4,17.37,17.39,368400.0
2010-04-16 15:00:00,17.4,17.4,17.35,17.36,413800.0,17.4,17.4,17.35,17.36,413800.0
2010-04-16 15:30:00,17.36,17.4,17.35,17.39,1172200.0,17.36,17.4,17.35,17.39,1172200.0
2010-04-19 09:30:00,17.29,17.38,17.29,17.35,986900.0,17.29,17.38,17.29,17.35,986900.0
2010-04-19 10:00:00,17.36,17.43,17.35,17.36,921500.0,17.36,17.43,17.35,17.36,921500.0
2010-04-19 10:30:00,17.36,17.39,17.33,17.36,545000.0,17.36,17.39,17.33,17.36,545000.0
2010-04-19 11:00:00,17.36,17.37,17.31,17.33,727400.0,17.36,17.37,17.31,17.33,727400.0
2010-04-19 11:30:00,17.34,17.38,17.29,17.3,534300.0,17.34,17.38,17.29,17.3,534300.0
2010-04-19 12:00:00,17.29,17.31,17.25,17.29,782600.0,17.29,17.31,17.25,17.29,782600.0
2010-04-19 12:30:00,17.3,17.35,17.28,17.35,359500.0,17.3,17.35,17.28,17.35,359500.0
2010-04-19 13:00:00,17.35,17.4,17.31,17.4,435600.0,17.35,17.4,17.31,17.4,435600.0
2010-04-19 13:30:00,17.4,17.4,17.37,17.38,238900.0,17.4,17.4,17.37,17.38,238900.0
2010-04-19 14:00:00,17.37,17.39,17.36,17.38,622400.0,17.37,17.39,17.36,17.38,622400.0
2010-04-19 14:30:00,17.38,17.41,17.37,17.4,330800.0,17.38,17.41,17.37,17.4,330800.0
2010-04-19 15:00:00,17.4,17.41,17.38,17.38,388400.0,17.4,17.41,17.38,17.38,388400.0
2010-04-19 15:30:00,17.38,17.39,17.35,17.39,571100.0,17.38,17.39,17.35,17.39,571100.0
2010-04-20 09:30:00,17.58,17.68,17.55,17.67,836300.0,17.58,17.68,17.55,17.67,836300.0
2010-04-20 10:00:00,17.67,17.69,17.59,17.61,491000.0,17.67,17.69,17.59,17.61,491000.0
2010-04-20 10:30:00,17.61,17.65,17.6,17.64,262400.0,17.61,17.65,17.6,17.64,262400.0
2010-04-20 11:00:00,17.64,17.67,17.59,17.6,307400.0,17.64,17.67,17.59,17.6,307400.0
2010-04-20 11:30:00,17.59,17.59,17.53,17.58,350600.0,17.59,17.59,17.53,17.58,350600.0
2010-04-20 12:00:00,17.57,17.6,17.55,17.56,296400.0,17.57,17.6,17.55,17.56,296400.0
2010-04-20 12:30:00,17.56,17.57,17.53,17.54,138400.0,17.56,17.57,17.53,17.54,138400.0
2010-04-20 13:00:00,17.54,17.56,17.47,17.49,314100.0,17.54,17.56,17.47,17.49,314100.0
2010-04-20 13:30:00,17.49,17.52,17.48,17.51,295100.0,17.49,17.52,17.48,17.51,295100.0
2010-04-20 14:00:00,17.51,17.52,17.5,17.51,185100.0,17.51,17.52,17.5,17.51,185100.0
2010-04-20 14:30:00,17.5,17.52,17.49,17.51,157000.0,17.5,17.52,17.49,17.51,157000.0
2010-04-20 15:00:00,17.51,17.52,17.5,17.51,295200.0,17.51,17.52,17.5,17.51,295200.0
2010-04-20 15:30:00,17.5,17.51,17.48,17.48,448700.0,17.5,17.51,17.48,17.48,448700.0
2010-04-21 09:30:00,17.56,17.64,17.56,17.6,548900.0,17.56,17.64,17.56,17.6,548900.0
2010-04-21 10:00:00,17.6,17.62,17.58,17.59,333400.0,17.6,17.62,17.58,17.59,333400.0
2010-04-21 10:30:00,17.59,17.62,17.54,17.6,502300.0,17.59,17.62,17.54,17.6,502300.0
2010-04-21 11:00:00,17.61,17.62,17.51,17.54,292400.0,17.61,17.62,17.51,17.54,292400.0
2010-04-21 11:30:00,17.54,17.6,17.49,17.59,296100.0,17.54,17.6,17.49,17.59,296100.0
2010-04-21 12:00:00,17.6,17.66,17.59,17.65,317000.0,17.6,17.66,17.59,17.65,317000.0
2010-04-21 12:30:00,17.65,17.79,17.64,17.77,818000.0,17.65,17.79,17.64,17.77,818000.0
2010-04-21 13:00:00,17.76,17.77,17.7,17.76,344600.0,17.76,17.77,17.7,17.76,344600.0
2010-04-21 13:30:00,17.76,17.78,17.74,17.78,202900.0,17.76,17.78,17.74,17.78,202900.0
2010-04-21 14:00:00,17.78,17.78,17.72,17.74,209200.0,17.78,17.78,17.72,17.74,209200.0
2010-04-21 14:30:00,17.74,17.74,17.72,17.74,155500.0,17.74,17.74,17.72,17.74,155500.0
2010-04-21 15:00:00,17.74,17.76,17.74,17.75,147300.0,17.74,17.76,17.74,17.75,147300.0
2010-04-21 15:30:00,17.75,17.76,17.74,17.76,594300.0,17.75,17.76,17.74,17.76,594300.0
2010-04-22 09:30:00,17.6,17.6,17.43,17.49,1128500.0,17.6,17.6,17.43,17.49,1128500.0
2010-04-22 10:00:00,17.48,17.54,17.43,17.51,708100.0,17.48,17.54,17.43,17.51,708100.0
2010-04-22 10:30:00,17.52,17.56,17.44,17.55,636100.0,17.52,17.56,17.44,17.55,636100.0
2010-04-22 11:00:00,17.55,17.57,17.52,17.56,312000.0,17.55,17.57,17.52,17.56,312000.0
2010-04-22 11:30:00,17.57,17.58,17.52,17.58,269200.0,17.57,17.58,17.52,17.58,269200.0
2010-04-22 12:00:00,17.57,17.65,17.54,17.64,240200.0,17.57,17.65,17.54,17.64,240200.0
2010-04-22 12:30:00,17.64,17.68,17.62,17.65,251600.0,17.64,17.68,17.62,17.65,251600.0
2010-04-22 13:00:00,17.64,17.68,17.63,17.66,382900.0,17.64,17.68,17.63,17.66,382900.0
2010-04-22 13:30:00,17.67,17.68,17.63,17.68,177100.0,17.67,17.68,17.63,17.68,177100.0
2010-04-22 14:00:00,17.69,17.69,17.63,17.65,190200.0,17.69,17.69,17.63,17.65,190200.0
2010-04-22 14:30:00,17.65,17.65,17.62,17.63,230100.0,17.65,17.65,17.62,17.63,230100.0
2010-04-22 15:00:00,17.62,17.66,17.62,17.65,172800.0,17.62,17.66,17.62,17.65,172800.0
2010-04-22 15:30:00,17.66,17.66,17.64,17.65,496700.0,17.66,17.66,17.64,17.65,496700.0
2010-04-23 09:30:00,17.57,17.62,17.5,17.61,749700.0,17.57,17.62,17.5,17.61,749700.0
2010-04-23 10:00:00,17.61,17.75,17.6,17.71,592000.0,17.61,17.75,17.6,17.71,592000.0
2010-04-23 10:30:00,17.71,17.82,17.68,17.77,628500.0,17.71,17.82,17.68,17.77,628500.0
2010-04-23 11:00:00,17.78,17.88,17.77,17.84,869300.0,17.78,17.88,17.77,17.84,869300.0
2010-04-23 11:30:00,17.84,17.85,17.8,17.81,304500.0,17.84,17.85,17.8,17.81,304500.0
2010-04-23 12:00:00,17.81,17.89,17.81,17.86,312000.0,17.81,17.89,17.81,17.86,312000.0
2010-04-23 12:30:00,17.85,17.86,17.84,17.86,147300.0,17.85,17.86,17.84,17.86,147300.0
2010-04-23 13:00:00,17.85,17.86,17.83,17.85,156500.0,17.85,17.86,17.83,17.85,156500.0
2010-04-23 13:30:00,17.85,17.89,17.85,17.89,186500.0,17.85,17.89,17.85,17.89,186500.0
2010-04-23 14:00:00,17.88,17.9,17.87,17.9,251300.0,17.88,17.9,17.87,17.9,251300.0
2010-04-23 14:30:00,17.89,17.91,17.89,17.91,307100.0,17.89,17.91,17.89,17.91,307100.0
2010-04-23 15:00:00,17.91,17.91,17.87,17.88,186700.0,17.91,17.91,17.87,17.88,186700.0
2010-04-23 15:30:00,17.87,17.91,17.87,17.91,735600.0,17.87,17.91,17.87,17.91,735600.0
2010-04-26 09:30:00,17.93,17.97,17.89,17.92,1530100.0,17.93,17.97,17.89,17.92,1530100.0
2010-04-26 10:00:00,17.92,18.04,17.92,17.98,859900.0,17.92,18.04,17.92,17.98,859900.0
2010-04-26 10:30:00,17.98,18.04,17.98,18.01,424100.0,17.98,18.04,17.98,18.01,424100.0
2010-04-26 11:00:00,18.02,18.04,18.0,18.01,422200.0,18.02,18.04,18.0,18.01,422200.0
2010-04-26 11:30:00,18.01,18.02,17.94,17.96,361400.0,18.01,18.02,17.94,17.96,361400.0
2010-04-26 12:00:00,17.96,17.96,17.89,17.92,437600.0,17.96,17.96,17.89,17.92,437600.0
2010-04-26 12:30:00,17.92,17.98,17.9,17.97,176500.0,17.92,17.98,17.9,17.97,176500.0
2010-04-26 13:00:00,17.97,17.99,17.93,17.96,379400.0,17.97,17.99,17.93,17.96,379400.0
2010-04-26 13:30:00,17.96,17.97,17.94,17.97,173300.0,17.96,17.97,17.94,17.97,173300.0
2010-04-26 14:00:00,17.97,17.98,17.95,17.97,477700.0,17.97,17.98,17.95,17.97,477700.0
2010-04-26 14:30:00,17.96,17.98,17.96,17.96,123900.0,17.96,17.98,17.96,17.96,123900.0
2010-04-26 15:00:00,17.96,17.96,17.93,17.93,151100.0,17.96,17.96,17.93,17.93,151100.0
2010-04-26 15:30:00,17.94,17.95,17.93,17.94,1129500.0,17.94,17.95,17.93,17.94,1129500.0
2010-04-27 09:30:00,17.82,17.87,17.79,17.84,1045500.0,17.82,17.87,17.79,17.84,1045500.0
2010-04-27 10:00:00,17.84,17.92,17.84,17.9,781200.0,17.84,17.92,17.84,17.9,781200.0
2010-04-27 10:30:00,17.91,18.01,17.9,17.96,1240300.0,17.91,18.01,17.9,17.96,1240300.0
2010-04-27 11:00:00,17.95,18.05,17.81,17.83,1648000.0,17.95,18.05,17.81,17.83,1648000.0
2010-04-27 11:30:00,17.82,17.9,17.78,17.79,1082300.0,17.82,17.9,17.78,17.79,1082300.0
2010-04-27 12:00:00,17.79,17.84,17.75,17.81,1131500.0,17.79,17.84,17.75,17.81,1131500.0
2010-04-27 12:30:00,17.82,17.85,17.77,17.79,604200.0,17.82,17.85,17.77,17.79,604200.0
2010-04-27 13:00:00,17.8,17.8,17.71,17.77,916500.0,17.8,17.8,17.71,17.77,916500.0
2010-04-27 13:30:00,17.77,17.78,17.72,17.75,373800.0,17.77,17.78,17.72,17.75,373800.0
2010-04-27 14:00:00,17.75,17.75,17.73,17.75,344600.0,17.75,17.75,17.73,17.75,344600.0
2010-04-27 14:30:00,17.75,17.82,17.74,17.8,1023000.0,17.75,17.82,17.74,17.8,1023000.0
2010-04-27 15:00:00,17.81,17.86,17.78,17.83,792100.0,17.81,17.86,17.78,17.83,792100.0
2010-04-27 15:30:00,17.84,17.87,17.83,17.86,1132900.0,17.84,17.87,17.83,17.86,1132900.0
2010-04-28 09:30:00,17.63,17.65,17.48,17.5,2049100.0,17.63,17.65,17.48,17.5,2049100.0
2010-04-28 10:00:00,17.51,17.58,17.48,17.54,1528900.0,17.51,17.58,17.48,17.54,1528900.0
2010-04-28 10:30:00,17.54,17.65,17.52,17.65,1216500.0,17.54,17.65,17.52,17.65,1216500.0
2010-04-28 11:00:00,17.65,17.66,17.58,17.64,1307800.0,17.65,17.66,17.58,17.64,1307800.0
2010-04-28 11:30:00,17.65,17.89,17.62,17.76,2756200.0,17.65,17.89,17.62,17.76,2756200.0
2010-04-28 12:00:00,17.76,17.77,17.72,17.74,444800.0,17.76,17.77,17.72,17.74,444800.0
2010-04-28 12:30:00,17.74,17.8,17.73,17.75,332700.0,17.74,17.8,17.73,17.75,332700.0
2010-04-28 13:00:00,17.75,17.78,17.72,17.75,408300.0,17.75,17.78,17.72,17.75,408300.0
2010-04-28 13:30:00,17.75,17.76,17.71,17.72,217600.0,17.75,17.76,17.71,17.72,217600.0
2010-04-28 14:00:00,17.73,17.78,17.7,17.75,671700.0,17.73,17.78,17.7,17.75,671700.0
2010-04-28 14:30:00,17.74,17.78,17.72,17.78,356600.0,17.74,17.78,17.72,17.78,356600.0
2010-04-28 15:00:00,17.77,17.79,17.77,17.77,342600.0,17.77,17.79,17.77,17.77,342600.0
2010-04-28 15:30:00,17.77,17.77,17.74,17.74,812600.0,17.77,17.77,17.74,17.74,812600.0
2010-04-29 09:30:00,17.75,17.85,17.75,17.84,558900.0,17.75,17.85,17.75,17.84,558900.0
2010-04-29 10:00:00,17.85,18.0,17.84,18.0,935200.0,17.85,18.0,17.84,18.0,935200.0
2010-04-29 10:30:00,18.0,18.0,17.93,17.96,2198000.0,18.0,18.0,17.93,17.96,2198000.0
2010-04-29 11:00:00,17.95,17.97,17.89,17.94,1020400.0,17.95,17.97,17.89,17.94,1020400.0
2010-04-29 11:30:00,17.93,17.96,17.92,17.95,218500.0,17.93,17.96,17.92,17.95,218500.0
2010-04-29 12:00:00,17.95,18.03,17.94,17.96,581700.0,17.95,18.03,17.94,17.96,581700.0
2010-04-29 12:30:00,17.95,18.02,17.95,18.02,467200.0,17.95,18.02,17.95,18.02,467200.0
2010-04-29 13:00:00,18.01,18.21,18.01,18.16,1876700.0,18.01,18.21,18.01,18.16,1876700.0
2010-04-29 13:30:00,18.16,18.17,18.12,18.13,661600.0,18.16,18.17,18.12,18.13,661600.0
2010-04-29 14:00:00,18.14,18.15,18.13,18.13,462000.0,18.14,18.15,18.13,18.13,462000.0
2010-04-29 14:30:00,18.13,18.15,18.13,18.13,341900.0,18.13,18.15,18.13,18.13,341900.0
2010-04-29 15:00:00,18.13,18.15,18.13,18.14,504300.0,18.13,18.15,18.13,18.14,504300.0
2010-04-29 15:30:00,18.15,18.15,18.12,18.12,502800.0,18.15,18.15,18.12,18.12,502800.0
2010-04-30 09:30:00,18.35,18.39,18.32,18.32,1174300.0,18.35,18.39,18.32,18.32,1174300.0
2010-04-30 10:00:00,18.33,18.35,18.27,18.34,848600.0,18.33,18.35,18.27,18.34,848600.0
2010-04-30 10:30:00,18.35,18.4,18.33,18.38,899000.0,18.35,18.4,18.33,18.38,899000.0
2010-04-30 11:00:00,18.38,18.38,18.32,18.35,396100.0,18.38,18.38,18.32,18.35,396100.0
2010-04-30 11:30:00,18.35,18.38,18.34,18.38,363000.0,18.35,18.38,18.34,18.38,363000.0
2010-04-30 12:00:00,18.38,18.38,18.26,18.26,378000.0,18.38,18.38,18.26,18.26,378000.0
2010-04-30 12:30:00,18.26,18.27,18.22,18.23,509900.0,18.26,18.27,18.22,18.23,509900.0
2010-04-30 13:00:00,18.24,18.27,18.22,18.26,599100.0,18.24,18.27,18.22,18.26,599100.0
2010-04-30 13:30:00,18.26,18.3,18.25,18.29,229200.0,18.26,18.3,18.25,18.29,229200.0
2010-04-30 14:00:00,18.29,18.34,18.27,18.33,331100.0,18.29,18.34,18.27,18.33,331100.0
2010-04-30 14:30:00,18.34,18.34,18.3,18.32,304600.0,18.34,18.34,18.3,18.32,304600.0
2010-04-30 15:00:00,18.31,18.33,18.3,18.3,247000.0,18.31,18.33,18.3,18.3,247000.0
2010-04-30 15:30:00,18.3,18.31,18.26,18.26,705800.0,18.3,18.31,18.26,18.26,705800.0
2010-05-03 09:30:00,18.41,18.48,18.41,18.48,1166400.0,18.41,18.48,18.41,18.48,1166400.0
2010-05-03 10:00:00,18.48,18.49,18.43,18.44,1376400.0,18.48,18.49,18.43,18.44,1376400.0
2010-05-03 10:30:00,18.44,18.45,18.25,18.32,932400.0,18.44,18.45,18.25,18.32,932400.0
2010-05-03 11:00:00,18.31,18.37,18.3,18.35,640900.0,18.31,18.37,18.3,18.35,640900.0
2010-05-03 11:30:00,18.35,18.36,18.32,18.35,407400.0,18.35,18.36,18.32,18.35,407400.0
2010-05-03 12:00:00,18.35,18.5,18.35,18.48,784800.0,18.35,18.5,18.35,18.48,784800.0
2010-05-03 12:30:00,18.48,18.48,18.44,18.47,321100.0,18.48,18.48,18.44,18.47,321100.0
2010-05-03 13:00:00,18.48,18.5,18.4,18.47,604200.0,18.48,18.5,18.4,18.47,604200.0
2010-05-03 13:30:00,18.47,18.49,18.46,18.46,262300.0,18.47,18.49,18.46,18.46,262300.0
2010-05-03 14:00:00,18.47,18.47,18.43,18.47,589100.0,18.47,18.47,18.43,18.47,589100.0
2010-05-03 14:30:00,18.46,18.47,18.45,18.47,310000.0,18.46,18.47,18.45,18.47,310000.0
2010-05-03 15:00:00,18.47,18.48,18.45,18.45,325800.0,18.47,18.48,18.45,18.45,325800.0
2010-05-03 15:30:00,18.45,18.46,18.41,18.41,949000.0,18.45,18.46,18.41,18.41,949000.0
2010-05-04 09:30:00,18.22,18.24,17.95,18.05,2270700.0,18.22,18.24,17.95,18.05,2270700.0
2010-05-04 10:00:00,18.05,18.06,18.0,18.02,617100.0,18.05,18.06,18.0,18.02,617100.0
2010-05-04 10:30:00,18.01,18.02,17.75,17.78,2500100.0,18.01,18.02,17.75,17.78,2500100.0
2010-05-04 11:00:00,17.78,17.78,17.56,17.66,3429000.0,17.78,17.78,17.56,17.66,3429000.0
2010-05-04 11:30:00,17.66,17.73,17.63,17.71,1182100.0,17.66,17.73,17.63,17.71,1182100.0
2010-05-04 12:00:00,17.72,17.73,17.54,17.56,942200.0,17.72,17.73,17.54,17.56,942200.0
2010-05-04 12:30:00,17.55,17.59,17.45,17.5,2097700.0,17.55,17.59,17.45,17.5,2097700.0
2010-05-04 13:00:00,17.5,17.52,17.45,17.5,1267700.0,17.5,17.52,17.45,17.5,1267700.0
2010-05-04 13:30:00,17.5,17.62,17.5,17.6,661100.0,17.5,17.62,17.5,17.6,661100.0
2010-05-04 14:00:00,17.6,17.62,17.55,17.56,569800.0,17.6,17.62,17.55,17.56,569800.0
2010-05-04 14:30:00,17.56,17.58,17.52,17.53,460300.0,17.56,17.58,17.52,17.53,460300.0
2010-05-04 15:00:00,17.53,17.6,17.52,17.58,476700.0,17.53,17.6,17.52,17.58,476700.0
2010-05-04 15:30:00,17.59,17.6,17.53,17.59,1431500.0,17.59,17.6,17.53,17.59,1431500.0
2010-05-05 09:30:00,16.9,16.97,16.73,16.92,5044500.0,16.9,16.97,16.73,16.92,5044500.0
2010-05-05 10:00:00,16.92,17.0,16.88,16.96,2318400.0,16.92,17.0,16.88,16.96,2318400.0
2010-05-05 10:30:00,16.96,17.15,16.9,17.09,2538800.0,16.96,17.15,16.9,17.09,2538800.0
2010-05-05 11:00:00,17.09,17.18,17.05,17.17,1542800.0,17.09,17.18,17.05,17.17,1542800.0
2010-05-05 11:30:00,17.17,17.25,17.14,17.24,933200.0,17.17,17.25,17.14,17.24,933200.0
2010-05-05 12:00:00,17.24,17.28,17.14,17.15,898000.0,17.24,17.28,17.14,17.15,898000.0
2010-05-05 12:30:00,17.16,17.21,17.05,17.1,787500.0,17.16,17.21,17.05,17.1,787500.0
2010-05-05 13:00:00,17.1,17.22,17.07,17.21,908800.0,17.1,17.22,17.07,17.21,908800.0
2010-05-05 13:30:00,17.2,17.22,17.17,17.21,958800.0,17.2,17.22,17.17,17.21,958800.0
2010-05-05 14:00:00,17.2,17.22,17.12,17.13,859500.0,17.2,17.22,17.12,17.13,859500.0
2010-05-05 14:30:00,17.13,17.14,17.08,17.11,538400.0,17.13,17.14,17.08,17.11,538400.0
2010-05-05 15:00:00,17.12,17.12,17.08,17.09,423800.0,17.12,17.12,17.08,17.09,423800.0
2010-05-05 15:30:00,17.09,17.14,17.05,17.1,1168600.0,17.09,17.14,17.05,17.1,1168600.0
2010-05-06 09:30:00,17.17,17.29,17.16,17.27,1414900.0,17.17,17.29,17.16,17.27,1414900.0
2010-05-06 10:00:00,17.27,17.34,17.18,17.18,1235900.0,17.27,17.34,17.18,17.18,1235900.0
2010-05-06 10:30:00,17.18,17.18,17.03,17.08,1191300.0,17.18,17.18,17.03,17.08,1191300.0
2010-05-06 11:00:00,17.08,17.16,16.98,17.14,1330600.0,17.08,17.16,16.98,17.14,1330600.0
2010-05-06 11:30:00,17.14,17.25,17.09,17.24,1774400.0,17.14,17.25,17.09,17.24,1774400.0
2010-05-06 12:00:00,17.24,17.26,17.16,17.18,1131200.0,17.24,17.26,17.16,17.18,1131200.0
2010-05-06 12:30:00,17.19,17.23,17.12,17.19,766000.0,17.19,17.23,17.12,17.19,766000.0
2010-05-06 13:00:00,17.18,17.22,17.11,17.17,1006400.0,17.18,17.22,17.11,17.17,1006400.0
2010-05-06 13:30:00,17.16,17.17,17.12,17.13,728800.0,17.16,17.17,17.12,17.13,728800.0
2010-05-06 14:00:00,17.13,17.19,16.91,16.99,2624300.0,17.13,17.19,16.91,16.99,2624300.0
2010-05-06 14:30:00,16.99,17.19,16.94,17.04,3587900.0,16.99,17.19,16.94,17.04,3587900.0
2010-05-06 15:00:00,17.04,17.21,16.99,17.18,1747900.0,17.04,17.21,16.99,17.18,1747900.0
2010-05-06 15:30:00,17.17,17.35,17.15,17.35,2650300.0,17.17,17.35,17.15,17.35,2650300.0
2010-05-07 09:30:00,17.37,17.44,17.32,17.38,1574400.0,17.37,17.44,17.32,17.38,1574400.0
2010-05-07 10:00:00,17.38,17.42,17.19,17.2,1623900.0,17.38,17.42,17.19,17.2,1623900.0
2010-05-07 10:30:00,17.19,17.23,17.12,17.19,1210800.0,17.19,17.23,17.12,17.19,1210800.0
2010-05-07 11:00:00,17.19,17.37,17.13,17.32,1084300.0,17.19,17.37,17.13,17.32,1084300.0
2010-05-07 11:30:00,17.32,17.39,17.28,17.39,691800.0,17.32,17.39,17.28,17.39,691800.0
2010-05-07 12:00:00,17.39,17.91,17.33,17.77,3904000.0,17.39,17.91,17.33,17.77,3904000.0
2010-05-07 12:30:00,17.78,18.3,17.77,18.16,4988600.0,17.78,18.3,17.77,18.16,4988600.0
2010-05-07 13:00:00,18.16,18.16,17.97,18.01,2192200.0,18.16,18.16,17.97,18.01,2192200.0
2010-05-07 13:30:00,18.01,18.05,17.97,18.01,985400.0,18.01,18.05,17.97,18.01,985400.0
2010-05-07 14:00:00,18.0,18.02,17.96,18.0,825900.0,18.0,18.02,17.96,18.0,825900.0
2010-05-07 14:30:00,17.99,18.05,17.99,18.04,491000.0,17.99,18.05,17.99,18.04,491000.0
2010-05-07 15:00:00,18.04,18.06,18.02,18.06,649300.0,18.04,18.06,18.02,18.06,649300.0
2010-05-07 15:30:00,18.06,18.06,18.0,18.0,1609900.0,18.06,18.06,18.0,18.0,1609900.0
2010-05-10 09:30:00,18.22,18.29,18.05,18.09,2246300.0,18.22,18.29,18.05,18.09,2246300.0
2010-05-10 10:00:00,18.09,18.22,18.07,18.17,1297500.0,18.09,18.22,18.07,18.17,1297500.0
2010-05-10 10:30:00,18.16,18.23,18.15,18.19,1126000.0,18.16,18.23,18.15,18.19,1126000.0
2010-05-10 11:00:00,18.19,18.22,18.14,18.18,911700.0,18.19,18.22,18.14,18.18,911700.0
2010-05-10 11:30:00,18.18,18.18,18.09,18.13,740900.0,18.18,18.18,18.09,18.13,740900.0
2010-05-10 12:00:00,18.13,18.17,18.11,18.15,519600.0,18.13,18.17,18.11,18.15,519600.0
2010-05-10 12:30:00,18.15,18.18,18.13,18.17,289300.0,18.15,18.18,18.13,18.17,289300.0
2010-05-10 13:00:00,18.16,18.19,18.15,18.17,629200.0,18.16,18.19,18.15,18.17,629200.0
2010-05-10 13:30:00,18.18,18.19,18.16,18.18,346700.0,18.18,18.19,18.16,18.18,346700.0
2010-05-10 14:00:00,18.17,18.2,18.14,18.17,755300.0,18.17,18.2,18.14,18.17,755300.0
2010-05-10 14:30:00,18.18,18.18,18.09,18.1,611000.0,18.18,18.18,18.09,18.1,611000.0
2010-05-10 15:00:00,18.1,18.13,18.09,18.12,341800.0,18.1,18.13,18.09,18.12,341800.0
2010-05-10 15:30:00,18.12,18.15,18.1,18.1,686500.0,18.12,18.15,18.1,18.1,686500.0
2010-05-11 09:30:00,18.69,18.83,18.65,18.76,6012000.0,18.69,18.83,18.65,18.76,6012000.0
2010-05-11 10:00:00,18.76,18.81,18.69,18.69,2180400.0,18.76,18.81,18.69,18.69,2180400.0
2010-05-11 10:30:00,18.7,18.78,18.69,18.77,1655400.0,18.7,18.78,18.69,18.77,1655400.0
2010-05-11 11:00:00,18.78,18.86,18.74,18.74,1838400.0,18.78,18.86,18.74,18.74,1838400.0
2010-05-11 11:30:00,18.75,18.77,18.69,18.74,944000.0,18.75,18.77,18.69,18.74,944000.0
2010-05-11 12:00:00,18.74,18.9,18.73,18.89,1218100.0,18.74,18.9,18.73,18.89,1218100.0
2010-05-11 12:30:00,18.89,18.96,18.88,18.92,1681400.0,18.89,18.96,18.88,18.92,1681400.0
2010-05-11 13:00:00,18.92,18.95,18.86,18.88,849900.0,18.92,18.95,18.86,18.88,849900.0
2010-05-11 13:30:00,18.87,18.9,18.85,18.86,633300.0,18.87,18.9,18.85,18.86,633300.0
2010-05-11 14:00:00,18.86,18.88,18.81,18.83,642800.0,18.86,18.88,18.81,18.83,642800.0
2010-05-11 14:30:00,18.84,18.95,18.84,18.94,1155000.0,18.84,18.95,18.84,18.94,1155000.0
2010-05-11 15:00:00,18.95,19.02,18.94,18.97,3086000.0,18.95,19.02,18.94,18.97,3086000.0
2010-05-11 15:30:00,18.98,18.98,18.93,18.93,2896300.0,18.98,18.98,18.93,18.93,2896300.0
2010-05-12 09:30:00,19.14,19.22,19.11,19.18,4161200.0,19.14,19.22,19.11,19.18,4161200.0
2010-05-12 10:00:00,19.18,19.33,19.15,19.3,3104500.0,19.18,19.33,19.15,19.3,3104500.0
2010-05-12 10:30:00,19.3,19.33,19.17,19.21,2559100.0,19.3,19.33,19.17,19.21,2559100.0
2010-05-12 11:00:00,19.2,19.25,19.16,19.16,1912600.0,19.2,19.25,19.16,19.16,1912600.0
2010-05-12 11:30:00,19.16,19.24,19.15,19.24,853800.0,19.16,19.24,19.15,19.24,853800.0
2010-05-12 12:00:00,19.23,19.31,19.21,19.29,694800.0,19.23,19.31,19.21,19.29,694800.0
2010-05-12 12:30:00,19.28,19.29,19.19,19.26,1321600.0,19.28,19.29,19.19,19.26,1321600.0
2010-05-12 13:00:00,19.25,19.3,19.24,19.24,832700.0,19.25,19.3,19.24,19.24,832700.0
2010-05-12 13:30:00,19.25,19.28,19.22,19.24,659100.0,19.25,19.28,19.22,19.24,659100.0
2010-05-12 14:00:00,19.24,19.3,19.23,19.3,945200.0,19.24,19.3,19.23,19.3,945200.0
2010-05-12 14:30:00,19.3,19.31,19.25,19.25,920300.0,19.3,19.31,19.25,19.25,920300.0
2010-05-12 15:00:00,19.26,19.26,19.19,19.2,1100300.0,19.26,19.26,19.19,19.2,1100300.0
2010-05-12 15:30:00,19.2,19.2,19.11,19.13,1930800.0,19.2,19.2,19.11,19.13,1930800.0
2010-05-13 09:30:00,19.23,19.25,19.13,19.22,2010000.0,19.23,19.25,19.13,19.22,2010000.0
2010-05-13 10:00:00,19.22,19.26,19.19,19.21,774000.0,19.22,19.26,19.19,19.21,774000.0
2010-05-13 10:30:00,19.22,19.31,19.21,19.29,668900.0,19.22,19.31,19.21,19.29,668900.0
2010-05-13 11:00:00,19.29,19.44,19.27,19.41,1306000.0,19.29,19.44,19.27,19.41,1306000.0
2010-05-13 11:30:00,19.41,19.44,19.29,19.29,867700.0,19.41,19.44,19.29,19.29,867700.0
2010-05-13 12:00:00,19.3,19.32,19.1,19.11,1319300.0,19.3,19.32,19.1,19.11,1319300.0
2010-05-13 12:30:00,19.11,19.17,18.95,19.1,2722700.0,19.11,19.17,18.95,19.1,2722700.0
2010-05-13 13:00:00,19.09,19.12,18.95,19.05,1201800.0,19.09,19.12,18.95,19.05,1201800.0
2010-05-13 13:30:00,19.05,19.13,19.05,19.11,432400.0,19.05,19.13,19.05,19.11,432400.0
2010-05-13 14:00:00,19.11,19.12,19.09,19.12,233100.0,19.11,19.12,19.09,19.12,233100.0
2010-05-13 14:30:00,19.11,19.14,19.1,19.1,504800.0,19.11,19.14,19.1,19.1,504800.0
2010-05-13 15:00:00,19.1,19.14,19.08,19.11,611200.0,19.1,19.14,19.08,19.11,611200.0
2010-05-13 15:30:00,19.12,19.12,18.95,19.0,1502600.0,19.12,19.12,18.95,19.0,1502600.0
2010-05-14 09:30:00,19.23,19.25,19.0,19.02,2259600.0,19.23,19.25,19.0,19.02,2259600.0
2010-05-14 10:00:00,19.02,19.12,18.96,19.03,1666100.0,19.02,19.12,18.96,19.03,1666100.0
2010-05-14 10:30:00,19.02,19.07,18.74,18.79,2389200.0,19.02,19.07,18.74,18.79,2389200.0
2010-05-14 11:00:00,18.79,18.8,18.57,18.79,3040400.0,18.79,18.8,18.57,18.79,3040400.0
2010-05-14 11:30:00,18.78,18.93,18.72,18.91,1455500.0,18.78,18.93,18.72,18.91,1455500.0
2010-05-14 12:00:00,18.91,18.92,18.8,18.83,938200.0,18.91,18.92,18.8,18.83,938200.0
2010-05-14 12:30:00,18.82,18.86,18.72,18.74,646600.0,18.82,18.86,18.72,18.74,646600.0
2010-05-14 13:00:00,18.74,18.85,18.72,18.81,471500.0,18.74,18.85,18.72,18.81,471500.0
2010-05-14 13:30:00,18.8,18.82,18.78,18.8,303800.0,18.8,18.82,18.78,18.8,303800.0
2010-05-14 14:00:00,18.8,18.86,18.79,18.86,328900.0,18.8,18.86,18.79,18.86,328900.0
2010-05-14 14:30:00,18.86,18.89,18.83,18.87,545700.0,18.86,18.89,18.83,18.87,545700.0
2010-05-14 15:00:00,18.87,18.94,18.86,18.94,546800.0,18.87,18.94,18.86,18.94,546800.0
2010-05-14 15:30:00,18.94,18.95,18.91,18.92,989500.0,18.94,18.95,18.91,18.92,989500.0
2010-05-17 09:30:00,18.96,18.99,18.89,18.95,1456600.0,18.96,18.99,18.89,18.95,1456600.0
2010-05-17 10:00:00,18.95,18.97,18.91,18.91,1112600.0,18.95,18.97,18.91,18.91,1112600.0
2010-05-17 10:30:00,18.92,18.93,18.77,18.8,1084400.0,18.92,18.93,18.77,18.8,1084400.0
2010-05-17 11:00:00,18.8,18.84,18.7,18.73,1024200.0,18.8,18.84,18.7,18.73,1024200.0
2010-05-17 11:30:00,18.74,18.75,18.36,18.45,3945000.0,18.74,18.75,18.36,18.45,3945000.0
2010-05-17 12:00:00,18.44,18.54,18.42,18.43,1356600.0,18.44,18.54,18.42,18.43,1356600.0
2010-05-17 12:30:00,18.43,18.58,18.42,18.55,722200.0,18.43,18.58,18.42,18.55,722200.0
2010-05-17 13:00:00,18.55,18.56,18.46,18.51,600800.0,18.55,18.56,18.46,18.51,600800.0
2010-05-17 13:30:00,18.51,18.54,18.5,18.53,361400.0,18.51,18.54,18.5,18.53,361400.0
2010-05-17 14:00:00,18.53,18.57,18.5,18.56,358500.0,18.53,18.57,18.5,18.56,358500.0
2010-05-17 14:30:00,18.56,18.59,18.53,18.53,275400.0,18.56,18.59,18.53,18.53,275400.0
2010-05-17 15:00:00,18.53,18.57,18.53,18.54,489400.0,18.53,18.57,18.53,18.54,489400.0
2010-05-17 15:30:00,18.54,18.54,18.49,18.53,938300.0,18.54,18.54,18.49,18.53,938300.0
2010-05-18 09:30:00,18.53,18.54,18.43,18.52,983500.0,18.53,18.54,18.43,18.52,983500.0
2010-05-18 10:00:00,18.52,18.67,18.51,18.67,1334600.0,18.52,18.67,18.51,18.67,1334600.0
2010-05-18 10:30:00,18.67,18.7,18.59,18.63,1014400.0,18.67,18.7,18.59,18.63,1014400.0
2010-05-18 11:00:00,18.63,18.75,18.63,18.67,1221000.0,18.63,18.75,18.63,18.67,1221000.0
2010-05-18 11:30:00,18.66,18.7,18.59,18.63,673600.0,18.66,18.7,18.59,18.63,673600.0
2010-05-18 12:00:00,18.63,18.65,18.54,18.55,794700.0,18.63,18.65,18.54,18.55,794700.0
2010-05-18 12:30:00,18.56,18.66,18.56,18.64,875800.0,18.56,18.66,18.56,18.64,875800.0
2010-05-18 13:00:00,18.64,18.64,18.46,18.52,981900.0,18.64,18.64,18.46,18.52,981900.0
2010-05-18 13:30:00,18.53,18.53,18.43,18.45,682800.0,18.53,18.53,18.43,18.45,682800.0
2010-05-18 14:00:00,18.46,18.68,18.46,18.65,1057900.0,18.46,18.68,18.46,18.65,1057900.0
2010-05-18 14:30:00,18.65,18.7,18.6,18.67,1661000.0,18.65,18.7,18.6,18.67,1661000.0
2010-05-18 15:00:00,18.68,18.69,18.56,18.6,947500.0,18.68,18.69,18.56,18.6,947500.0
2010-05-18 15:30:00,18.61,18.61,18.56,18.57,536300.0,18.61,18.61,18.56,18.57,536300.0
2010-05-19 09:30:00,18.22,18.27,18.09,18.1,2065700.0,18.22,18.27,18.09,18.1,2065700.0
2010-05-19 10:00:00,18.11,18.13,17.77,17.9,4617700.0,18.11,18.13,17.77,17.9,4617700.0
2010-05-19 10:30:00,17.91,17.97,17.87,17.88,1583900.0,17.91,17.97,17.87,17.88,1583900.0
2010-05-19 11:00:00,17.88,17.93,17.8,17.86,1351700.0,17.88,17.93,17.8,17.86,1351700.0
2010-05-19 11:30:00,17.85,17.86,17.67,17.72,2381400.0,17.85,17.86,17.67,17.72,2381400.0
2010-05-19 12:00:00,17.72,17.74,17.56,17.71,1878600.0,17.72,17.74,17.56,17.71,1878600.0
2010-05-19 12:30:00,17.72,17.8,17.65,17.8,971600.0,17.72,17.8,17.65,17.8,971600.0
2010-05-19 13:00:00,17.8,17.81,17.73,17.77,747600.0,17.8,17.81,17.73,17.77,747600.0
2010-05-19 13:30:00,17.77,17.8,17.72,17.77,574200.0,17.77,17.8,17.72,17.77,574200.0
2010-05-19 14:00:00,17.77,17.83,17.77,17.83,403400.0,17.77,17.83,17.77,17.83,403400.0
2010-05-19 14:30:00,17.83,17.87,17.81,17.85,581800.0,17.83,17.87,17.81,17.85,581800.0
2010-05-19 15:00:00,17.85,17.87,17.79,17.83,688600.0,17.85,17.87,17.79,17.83,688600.0
2010-05-19 15:30:00,17.82,17.86,17.82,17.85,1233900.0,17.82,17.86,17.82,17.85,1233900.0
2010-05-20 09:30:00,17.34,17.4,17.3,17.38,3033800.0,17.34,17.4,17.3,17.38,3033800.0
2010-05-20 10:00:00,17.37,17.37,17.16,17.2,2804300.0,17.37,17.37,17.16,17.2,2804300.0
2010-05-20 10:30:00,17.19,17.36,17.19,17.32,2459800.0,17.19,17.36,17.19,17.32,2459800.0
2010-05-20 11:00:00,17.32,17.57,17.29,17.57,1394400.0,17.32,17.57,17.29,17.57,1394400.0
2010-05-20 11:30:00,17.58,17.6,17.46,17.47,1424900.0,17.58,17.6,17.46,17.47,1424900.0
2010-05-20 12:00:00,17.47,17.5,17.36,17.38,862900.0,17.47,17.5,17.36,17.38,862900.0
2010-05-20 12:30:00,17.38,17.39,17.23,17.26,1324900.0,17.38,17.39,17.23,17.26,1324900.0
2010-05-20 13:00:00,17.27,17.41,17.26,17.39,1157000.0,17.27,17.41,17.26,17.39,1157000.0
2010-05-20 13:30:00,17.39,17.43,17.31,17.35,817000.0,17.39,17.43,17.31,17.35,817000.0
2010-05-20 14:00:00,17.34,17.48,17.31,17.47,758800.0,17.34,17.48,17.31,17.47,758800.0
2010-05-20 14:30:00,17.45,17.5,17.39,17.4,648500.0,17.45,17.5,17.39,17.4,648500.0
2010-05-20 15:00:00,17.4,17.43,17.37,17.39,472000.0,17.4,17.43,17.37,17.39,472000.0
2010-05-20 15:30:00,17.39,17.42,17.32,17.33,2271500.0,17.39,17.42,17.32,17.33,2271500.0
2010-05-21 09:30:00,17.18,17.34,17.05,17.27,3629000.0,17.18,17.34,17.05,17.27,3629000.0
2010-05-21 10:00:00,17.28,17.31,17.16,17.2,1160200.0,17.28,17.31,17.16,17.2,1160200.0
2010-05-21 10:30:00,17.21,17.27,17.19,17.22,758700.0,17.21,17.27,17.19,17.22,758700.0
2010-05-21 11:00:00,17.22,17.43,17.21,17.4,1128600.0,17.22,17.43,17.21,17.4,1128600.0
2010-05-21 11:30:00,17.39,17.51,17.38,17.44,1086100.0,17.39,17.51,17.38,17.44,1086100.0
2010-05-21 12:00:00,17.45,17.45,17.37,17.38,433400.0,17.45,17.45,17.37,17.38,433400.0
2010-05-21 12:30:00,17.38,17.39,17.3,17.34,550000.0,17.38,17.39,17.3,17.34,550000.0
2010-05-21 13:00:00,17.34,17.34,17.27,17.29,531100.0,17.34,17.34,17.27,17.29,531100.0
2010-05-21 13:30:00,17.29,17.33,17.26,17.32,242800.0,17.29,17.33,17.26,17.32,242800.0
2010-05-21 14:00:00,17.33,17.34,17.27,17.32,172100.0,17.33,17.34,17.27,17.32,172100.0
2010-05-21 14:30:00,17.32,17.35,17.21,17.25,644800.0,17.32,17.35,17.21,17.25,644800.0
2010-05-21 15:00:00,17.26,17.27,17.19,17.23,524100.0,17.26,17.27,17.19,17.23,524100.0
2010-05-21 15:30:00,17.23,17.29,17.2,17.28,864800.0,17.23,17.29,17.2,17.28,864800.0
2010-05-24 09:30:00,17.49,17.52,17.4,17.43,1734000.0,17.49,17.52,17.4,17.43,1734000.0
2010-05-24 10:00:00,17.44,17.51,17.43,17.51,882800.0,17.44,17.51,17.43,17.51,882800.0
2010-05-24 10:30:00,17.5,17.58,17.5,17.52,972700.0,17.5,17.58,17.5,17.52,972700.0
2010-05-24 11:00:00,17.53,17.68,17.5,17.61,939100.0,17.53,17.68,17.5,17.61,939100.0
2010-05-24 11:30:00,17.62,17.62,17.57,17.6,841100.0,17.62,17.62,17.57,17.6,841100.0
2010-05-24 12:00:00,17.6,17.71,17.58,17.62,469000.0,17.6,17.71,17.58,17.62,469000.0
2010-05-24 12:30:00,17.62,17.69,17.6,17.69,452200.0,17.62,17.69,17.6,17.69,452200.0
2010-05-24 13:00:00,17.69,17.72,17.63,17.65,522600.0,17.69,17.72,17.63,17.65,522600.0
2010-05-24 13:30:00,17.65,17.67,17.62,17.67,236100.0,17.65,17.67,17.62,17.67,236100.0
2010-05-24 14:00:00,17.67,17.67,17.63,17.64,204100.0,17.67,17.67,17.63,17.64,204100.0
2010-05-24 14:30:00,17.64,17.69,17.63,17.66,475000.0,17.64,17.69,17.63,17.66,475000.0
2010-05-24 15:00:00,17.66,17.67,17.61,17.62,525900.0,17.66,17.67,17.61,17.62,525900.0
2010-05-24 15:30:00,17.62,17.63,17.55,17.56,1200500.0,17.62,17.63,17.55,17.56,1200500.0
2010-05-25 09:30:00,17.3,17.3,17.17,17.24,1671600.0,17.3,17.3,17.17,17.24,1671600.0
2010-05-25 10:00:00,17.24,17.35,17.23,17.32,1370800.0,17.24,17.35,17.23,17.32,1370800.0
2010-05-25 10:30:00,17.32,17.34,17.27,17.32,619600.0,17.32,17.34,17.27,17.32,619600.0
2010-05-25 11:00:00,17.32,17.37,17.3,17.33,729100.0,17.32,17.37,17.3,17.33,729100.0
2010-05-25 11:30:00,17.33,17.34,17.3,17.32,492200.0,17.33,17.34,17.3,17.32,492200.0
2010-05-25 12:00:00,17.32,17.44,17.32,17.41,507000.0,17.32,17.44,17.32,17.41,507000.0
2010-05-25 12:30:00,17.41,17.43,17.35,17.36,479700.0,17.41,17.43,17.35,17.36,479700.0
2010-05-25 13:00:00,17.36,17.47,17.32,17.46,716200.0,17.36,17.47,17.32,17.46,716200.0
2010-05-25 13:30:00,17.46,17.47,17.42,17.44,297600.0,17.46,17.47,17.42,17.44,297600.0
2010-05-25 14:00:00,17.43,17.49,17.42,17.49,280500.0,17.43,17.49,17.42,17.49,280500.0
2010-05-25 14:30:00,17.49,17.52,17.46,17.49,463500.0,17.49,17.52,17.46,17.49,463500.0
2010-05-25 15:00:00,17.5,17.51,17.47,17.51,241400.0,17.5,17.51,17.47,17.51,241400.0
2010-05-25 15:30:00,17.51,17.54,17.5,17.53,724800.0,17.51,17.54,17.5,17.53,724800.0
2010-05-26 09:30:00,17.85,17.87,17.82,17.85,860700.0,17.85,17.87,17.82,17.85,860700.0
2010-05-26 10:00:00,17.86,17.98,17.85,17.95,1221700.0,17.86,17.98,17.85,17.95,1221700.0
2010-05-26 10:30:00,17.95,18.04,17.92,17.98,919300.0,17.95,18.04,17.92,17.98,919300.0
2010-05-26 11:00:00,17.99,17.99,17.87,17.87,802500.0,17.99,17.99,17.87,17.87,802500.0
2010-05-26 11:30:00,17.87,17.87,17.78,17.82,782800.0,17.87,17.87,17.78,17.82,782800.0
2010-05-26 12:00:00,17.82,17.92,17.81,17.87,612500.0,17.82,17.92,17.81,17.87,612500.0
2010-05-26 12:30:00,17.87,17.91,17.85,17.91,218000.0,17.87,17.91,17.85,17.91,218000.0
2010-05-26 13:00:00,17.91,17.96,17.89,17.94,296100.0,17.91,17.96,17.89,17.94,296100.0
2010-05-26 13:30:00,17.94,17.94,17.91,17.91,220500.0,17.94,17.94,17.91,17.91,220500.0
2010-05-26 14:00:00,17.9,17.91,17.86,17.89,239600.0,17.9,17.91,17.86,17.89,239600.0
2010-05-26 14:30:00,17.89,17.89,17.78,17.82,428800.0,17.89,17.89,17.78,17.82,428800.0
2010-05-26 15:00:00,17.82,17.83,17.74,17.74,440600.0,17.82,17.83,17.74,17.74,440600.0
2010-05-26 15:30:00,17.74,17.81,17.74,17.74,1011000.0,17.74,17.81,17.74,17.74,1011000.0
2010-05-27 09:30:00,17.87,18.02,17.87,17.98,985800.0,17.87,18.02,17.87,17.98,985800.0
2010-05-27 10:00:00,17.99,18.09,17.94,18.07,745200.0,17.99,18.09,17.94,18.07,745200.0
2010-05-27 10:30:00,18.07,18.17,18.0,18.16,988400.0,18.07,18.17,18.0,18.16,988400.0
2010-05-27 11:00:00,18.15,18.2,18.1,18.12,474100.0,18.15,18.2,18.1,18.12,474100.0
2010-05-27 11:30:00,18.11,18.17,18.11,18.15,607300.0,18.11,18.17,18.11,18.15,607300.0
2010-05-27 12:00:00,18.15,18.15,18.07,18.11,267100.0,18.15,18.15,18.07,18.11,267100.0
2010-05-27 12:30:00,18.12,18.12,18.05,18.07,291600.0,18.12,18.12,18.05,18.07,291600.0
2010-05-27 13:00:00,18.07,18.1,18.04,18.09,344300.0,18.07,18.1,18.04,18.09,344300.0
2010-05-27 13:30:00,18.09,18.1,18.05,18.06,215000.0,18.09,18.1,18.05,18.06,215000.0
2010-05-27 14:00:00,18.06,18.13,18.06,18.09,269700.0,18.06,18.13,18.06,18.09,269700.0
2010-05-27 14:30:00,18.09,18.11,18.07,18.08,442300.0,18.09,18.11,18.07,18.08,442300.0
2010-05-27 15:00:00,18.08,18.09,18.06,18.07,297600.0,18.08,18.09,18.06,18.07,297600.0
2010-05-27 15:30:00,18.08,18.12,18.07,18.11,707600.0,18.08,18.12,18.07,18.11,707600.0
2010-05-28 09:30:00,18.04,18.07,17.89,17.95,999400.0,18.04,18.07,17.89,17.95,999400.0
2010-05-28 10:00:00,17.95,18.05,17.91,18.01,477300.0,17.95,18.05,17.91,18.01,477300.0
2010-05-28 10:30:00,18.01,18.05,17.94,17.97,333000.0,18.01,18.05,17.94,17.97,333000.0
2010-05-28 11:00:00,17.97,18.0,17.88,17.94,692300.0,17.97,18.0,17.88,17.94,692300.0
2010-05-28 11:30:00,17.93,17.97,17.88,17.95,565900.0,17.93,17.97,17.88,17.95,565900.0
2010-05-28 12:00:00,17.97,17.99,17.9,17.91,248100.0,17.97,17.99,17.9,17.91,248100.0
2010-05-28 12:30:00,17.92,17.97,17.88,17.91,915300.0,17.92,17.97,17.88,17.91,915300.0
2010-05-28 13:00:00,17.91,18.07,17.88,17.99,703700.0,17.91,18.07,17.88,17.99,703700.0
2010-05-28 13:30:00,17.99,18.02,17.98,18.0,276000.0,17.99,18.02,17.98,18.0,276000.0
2010-05-28 14:00:00,18.0,18.04,17.96,18.03,293700.0,18.0,18.04,17.96,18.03,293700.0
2010-05-28 14:30:00,18.02,18.04,18.0,18.03,205000.0,18.02,18.04,18.0,18.03,205000.0
2010-05-28 15:00:00,18.03,18.06,18.03,18.05,215000.0,18.03,18.06,18.03,18.05,215000.0
2010-05-28 15:30:00,18.06,18.06,18.01,18.01,653500.0,18.06,18.06,18.01,18.01,653500.0
2010-06-01 09:30:00,18.17,18.25,18.15,18.23,1112900.0,18.17,18.25,18.15,18.23,1112900.0
2010-06-01 10:00:00,18.23,18.35,18.2,18.3,1317600.0,18.23,18.35,18.2,18.3,1317600.0
2010-06-01 10:30:00,18.3,18.32,18.23,18.27,480000.0,18.3,18.32,18.23,18.27,480000.0
2010-06-01 11:00:00,18.27,18.31,18.23,18.26,563300.0,18.27,18.31,18.23,18.26,563300.0
2010-06-01 11:30:00,18.25,18.25,18.12,18.15,550200.0,18.25,18.25,18.12,18.15,550200.0
2010-06-01 12:00:00,18.15,18.15,18.08,18.14,596700.0,18.15,18.15,18.08,18.14,596700.0
2010-06-01 12:30:00,18.14,18.18,18.1,18.11,282800.0,18.14,18.18,18.1,18.11,282800.0
2010-06-01 13:00:00,18.1,18.2,18.1,18.18,510400.0,18.1,18.2,18.1,18.18,510400.0
2010-06-01 13:30:00,18.18,18.19,18.17,18.17,169200.0,18.18,18.19,18.17,18.17,169200.0
2010-06-01 14:00:00,18.16,18.16,18.08,18.09,269400.0,18.16,18.16,18.08,18.09,269400.0
2010-06-01 14:30:00,18.09,18.14,18.09,18.13,144300.0,18.09,18.14,18.09,18.13,144300.0
2010-06-01 15:00:00,18.14,18.14,18.07,18.07,379600.0,18.14,18.14,18.07,18.07,379600.0
2010-06-01 15:30:00,18.07,18.09,18.01,18.01,965200.0,18.07,18.09,18.01,18.01,965200.0
2010-06-02 09:30:00,17.85,17.88,17.75,17.82,1132400.0,17.85,17.88,17.75,17.82,1132400.0
2010-06-02 10:00:00,17.82,17.86,17.71,17.83,1136100.0,17.82,17.86,17.71,17.83,1136100.0
2010-06-02 10:30:00,17.84,17.91,17.79,17.81,796500.0,17.84,17.91,17.79,17.81,796500.0
2010-06-02 11:00:00,17.8,17.87,17.78,17.83,813300.0,17.8,17.87,17.78,17.83,813300.0
2010-06-02 11:30:00,17.83,17.93,17.82,17.91,1047400.0,17.83,17.93,17.82,17.91,1047400.0
2010-06-02 12:00:00,17.9,17.92,17.87,17.9,1213500.0,17.9,17.92,17.87,17.9,1213500.0
2010-06-02 12:30:00,17.91,17.94,17.88,17.93,696100.0,17.91,17.94,17.88,17.93,696100.0
2010-06-02 13:00:00,17.93,17.94,17.85,17.91,720100.0,17.93,17.94,17.85,17.91,720100.0
2010-06-02 13:30:00,17.91,17.94,17.89,17.93,418400.0,17.91,17.94,17.89,17.93,418400.0
2010-06-02 14:00:00,17.92,17.93,17.89,17.92,212100.0,17.92,17.93,17.89,17.92,212100.0
2010-06-02 14:30:00,17.92,17.95,17.91,17.94,363000.0,17.92,17.95,17.91,17.94,363000.0
2010-06-02 15:00:00,17.95,17.99,17.94,17.95,435600.0,17.95,17.99,17.94,17.95,435600.0
2010-06-02 15:30:00,17.95,17.98,17.93,17.98,659600.0,17.95,17.98,17.93,17.98,659600.0
2010-06-03 09:30:00,17.96,17.99,17.85,17.87,613800.0,17.96,17.99,17.85,17.87,613800.0
2010-06-03 10:00:00,17.86,17.93,17.84,17.91,399100.0,17.86,17.93,17.84,17.91,399100.0
2010-06-03 10:30:00,17.91,17.92,17.69,17.72,1392400.0,17.91,17.92,17.69,17.72,1392400.0
2010-06-03 11:00:00,17.72,17.79,17.65,17.65,463600.0,17.72,17.79,17.65,17.65,463600.0
2010-06-03 11:30:00,17.65,17.69,17.59,17.66,1225800.0,17.65,17.69,17.59,17.66,1225800.0
2010-06-03 12:00:00,17.65,17.69,17.46,17.5,1184900.0,17.65,17.69,17.46,17.5,1184900.0
2010-06-03 12:30:00,17.5,17.57,17.47,17.57,563600.0,17.5,17.57,17.47,17.57,563600.0
2010-06-03 13:00:00,17.57,17.6,17.54,17.57,220800.0,17.57,17.6,17.54,17.57,220800.0
2010-06-03 13:30:00,17.58,17.62,17.57,17.62,204700.0,17.58,17.62,17.57,17.62,204700.0
2010-06-03 14:00:00,17.62,17.67,17.59,17.64,658900.0,17.62,17.67,17.59,17.64,658900.0
2010-06-03 14:30:00,17.63,17.66,17.62,17.64,198800.0,17.63,17.66,17.62,17.64,198800.0
2010-06-03 15:00:00,17.64,17.64,17.61,17.64,200000.0,17.64,17.64,17.61,17.64,200000.0
2010-06-03 15:30:00,17.64,17.64,17.62,17.64,820500.0,17.64,17.64,17.62,17.64,820500.0
2010-06-04 09:30:00,17.27,17.32,17.13,17.13,1985000.0,17.27,17.32,17.13,17.13,1985000.0
2010-06-04 10:00:00,17.13,17.25,17.09,17.23,1003000.0,17.13,17.25,17.09,17.23,1003000.0
2010-06-04 10:30:00,17.24,17.29,17.2,17.23,1329100.0,17.24,17.29,17.2,17.23,1329100.0
2010-06-04 11:00:00,17.22,17.23,17.03,17.06,911900.0,17.22,17.23,17.03,17.06,911900.0
2010-06-04 11:30:00,17.07,17.25,17.06,17.24,1074200.0,17.07,17.25,17.06,17.24,1074200.0
2010-06-04 12:00:00,17.22,17.28,17.17,17.21,1171000.0,17.22,17.28,17.17,17.21,1171000.0
2010-06-04 12:30:00,17.21,17.29,17.17,17.2,966500.0,17.21,17.29,17.17,17.2,966500.0
2010-06-04 13:00:00,17.19,17.19,16.94,17.02,1748100.0,17.19,17.19,16.94,17.02,1748100.0
2010-06-04 13:30:00,17.02,17.08,16.98,17.07,877400.0,17.02,17.08,16.98,17.07,877400.0
2010-06-04 14:00:00,17.08,17.12,17.07,17.09,777000.0,17.08,17.12,17.07,17.09,777000.0
2010-06-04 14:30:00,17.09,17.1,17.01,17.02,683600.0,17.09,17.1,17.01,17.02,683600.0
2010-06-04 15:00:00,17.01,17.1,17.01,17.06,1047100.0,17.01,17.1,17.01,17.06,1047100.0
2010-06-04 15:30:00,17.05,17.08,17.03,17.07,1704600.0,17.05,17.08,17.03,17.07,1704600.0
2010-06-07 09:30:00,16.98,17.05,16.97,17.05,1117200.0,16.98,17.05,16.97,17.05,1117200.0
2010-06-07 10:00:00,17.05,17.18,17.01,17.16,823000.0,17.05,17.18,17.01,17.16,823000.0
2010-06-07 10:30:00,17.16,17.37,17.16,17.28,1596700.0,17.16,17.37,17.16,17.28,1596700.0
2010-06-07 11:00:00,17.28,17.38,17.25,17.35,689500.0,17.28,17.38,17.25,17.35,689500.0
2010-06-07 11:30:00,17.35,17.59,17.32,17.58,1286100.0,17.35,17.59,17.32,17.58,1286100.0
2010-06-07 12:00:00,17.58,17.78,17.55,17.75,1913000.0,17.58,17.78,17.55,17.75,1913000.0
2010-06-07 12:30:00,17.74,17.78,17.69,17.73,1083100.0,17.74,17.78,17.69,17.73,1083100.0
2010-06-07 13:00:00,17.73,17.81,17.68,17.8,871000.0,17.73,17.81,17.68,17.8,871000.0
2010-06-07 13:30:00,17.79,17.84,17.75,17.79,684800.0,17.79,17.84,17.75,17.79,684800.0
2010-06-07 14:00:00,17.8,17.81,17.79,17.8,330500.0,17.8,17.81,17.79,17.8,330500.0
2010-06-07 14:30:00,17.8,17.82,17.79,17.81,340800.0,17.8,17.82,17.79,17.81,340800.0
2010-06-07 15:00:00,17.81,17.91,17.79,17.83,1104200.0,17.81,17.91,17.79,17.83,1104200.0
2010-06-07 15:30:00,17.83,17.89,17.81,17.81,1817800.0,17.83,17.89,17.81,17.81,1817800.0
2010-06-08 09:30:00,17.98,18.01,17.95,17.97,1026300.0,17.98,18.01,17.95,17.97,1026300.0
2010-06-08 10:00:00,17.96,18.06,17.95,18.02,1377400.0,17.96,18.06,17.95,18.02,1377400.0
2010-06-08 10:30:00,18.01,18.07,17.98,18.0,912800.0,18.01,18.07,17.98,18.0,912800.0
2010-06-08 11:00:00,17.99,18.02,17.95,17.97,587300.0,17.99,18.02,17.95,17.97,587300.0
2010-06-08 11:30:00,17.96,18.03,17.92,18.0,532900.0,17.96,18.03,17.92,18.0,532900.0
2010-06-08 12:00:00,18.0,18.03,17.96,18.0,354300.0,18.0,18.03,17.96,18.0,354300.0
2010-06-08 12:30:00,18.0,18.04,17.98,18.02,264300.0,18.0,18.04,17.98,18.02,264300.0
2010-06-08 13:00:00,18.01,18.11,18.01,18.06,690700.0,18.01,18.11,18.01,18.06,690700.0
2010-06-08 13:30:00,18.06,18.06,17.99,17.99,448500.0,18.06,18.06,17.99,17.99,448500.0
2010-06-08 14:00:00,18.0,18.03,18.0,18.02,298900.0,18.0,18.03,18.0,18.02,298900.0
2010-06-08 14:30:00,18.02,18.03,17.88,17.92,1106300.0,18.02,18.03,17.88,17.92,1106300.0
2010-06-08 15:00:00,17.91,17.92,17.86,17.9,491200.0,17.91,17.92,17.86,17.9,491200.0
2010-06-08 15:30:00,17.9,17.92,17.88,17.89,862100.0,17.9,17.92,17.88,17.89,862100.0
2010-06-09 09:30:00,17.91,18.0,17.9,17.94,720600.0,17.91,18.0,17.9,17.94,720600.0
2010-06-09 10:00:00,17.95,17.96,17.89,17.93,440800.0,17.95,17.96,17.89,17.93,440800.0
2010-06-09 10:30:00,17.94,17.98,17.88,17.9,652500.0,17.94,17.98,17.88,17.9,652500.0
2010-06-09 11:00:00,17.9,17.9,17.72,17.83,1316100.0,17.9,17.9,17.72,17.83,1316100.0
2010-06-09 11:30:00,17.83,17.83,17.76,17.81,423800.0,17.83,17.83,17.76,17.81,423800.0
2010-06-09 12:00:00,17.8,17.85,17.79,17.81,949200.0,17.8,17.85,17.79,17.81,949200.0
2010-06-09 12:30:00,17.82,17.86,17.81,17.85,151100.0,17.82,17.86,17.81,17.85,151100.0
2010-06-09 13:00:00,17.85,17.85,17.8,17.81,244100.0,17.85,17.85,17.8,17.81,244100.0
2010-06-09 13:30:00,17.8,17.82,17.79,17.8,224800.0,17.8,17.82,17.79,17.8,224800.0
2010-06-09 14:00:00,17.8,17.81,17.76,17.78,428100.0,17.8,17.81,17.76,17.78,428100.0
2010-06-09 14:30:00,17.78,17.82,17.77,17.8,242900.0,17.78,17.82,17.77,17.8,242900.0
2010-06-09 15:00:00,17.8,17.81,17.75,17.77,286500.0,17.8,17.81,17.75,17.77,286500.0
2010-06-09 15:30:00,17.77,17.79,17.74,17.76,630300.0,17.77,17.79,17.74,17.76,630300.0
2010-06-10 09:30:00,17.63,17.86,17.61,17.84,948700.0,17.63,17.86,17.61,17.84,948700.0
2010-06-10 10:00:00,17.83,17.94,17.83,17.87,841400.0,17.83,17.94,17.83,17.87,841400.0
2010-06-10 10:30:00,17.86,17.9,17.82,17.85,273400.0,17.86,17.9,17.82,17.85,273400.0
2010-06-10 11:00:00,17.85,17.96,17.84,17.91,613100.0,17.85,17.96,17.84,17.91,613100.0
2010-06-10 11:30:00,17.9,18.04,17.87,18.03,606500.0,17.9,18.04,17.87,18.03,606500.0
2010-06-10 12:00:00,18.04,18.07,17.97,18.06,842000.0,18.04,18.07,17.97,18.06,842000.0
2010-06-10 12:30:00,18.05,18.06,17.95,17.97,308700.0,18.05,18.06,17.95,17.97,308700.0
2010-06-10 13:00:00,17.97,17.99,17.92,17.96,418700.0,17.97,17.99,17.92,17.96,418700.0
2010-06-10 13:30:00,17.96,17.98,17.88,17.9,288900.0,17.96,17.98,17.88,17.9,288900.0
2010-06-10 14:00:00,17.89,17.93,17.89,17.91,169000.0,17.89,17.93,17.89,17.91,169000.0
2010-06-10 14:30:00,17.91,17.97,17.91,17.93,212000.0,17.91,17.97,17.91,17.93,212000.0
2010-06-10 15:00:00,17.94,17.94,17.9,17.92,250000.0,17.94,17.94,17.9,17.92,250000.0
2010-06-10 15:30:00,17.92,17.93,17.8,17.88,1773600.0,17.92,17.93,17.8,17.88,1773600.0
2010-06-11 09:30:00,17.97,17.98,17.71,17.81,1030800.0,17.97,17.98,17.71,17.81,1030800.0
2010-06-11 10:00:00,17.81,17.89,17.78,17.89,428500.0,17.81,17.89,17.78,17.89,428500.0
2010-06-11 10:30:00,17.88,17.89,17.84,17.87,363400.0,17.88,17.89,17.84,17.87,363400.0
2010-06-11 11:00:00,17.87,17.9,17.85,17.87,339700.0,17.87,17.9,17.85,17.87,339700.0
2010-06-11 11:30:00,17.87,17.9,17.85,17.88,713000.0,17.87,17.9,17.85,17.88,713000.0
2010-06-11 12:00:00,17.89,17.97,17.89,17.95,181500.0,17.89,17.97,17.89,17.95,181500.0
2010-06-11 12:30:00,17.94,17.98,17.93,17.94,281000.0,17.94,17.98,17.93,17.94,281000.0
2010-06-11 13:00:00,17.93,17.95,17.85,17.92,341700.0,17.93,17.95,17.85,17.92,341700.0
2010-06-11 13:30:00,17.91,17.93,17.88,17.9,121400.0,17.91,17.93,17.88,17.9,121400.0
2010-06-11 14:00:00,17.9,17.97,17.89,17.92,224900.0,17.9,17.97,17.89,17.92,224900.0
2010-06-11 14:30:00,17.92,17.92,17.88,17.89,135700.0,17.92,17.92,17.88,17.89,135700.0
2010-06-11 15:00:00,17.88,17.89,17.88,17.89,97400.0,17.88,17.89,17.88,17.89,97400.0
2010-06-11 15:30:00,17.88,17.89,17.84,17.84,983000.0,17.88,17.89,17.84,17.84,983000.0
2010-06-14 09:30:00,18.1,18.2,18.07,18.1,1168300.0,18.1,18.2,18.07,18.1,1168300.0
2010-06-14 10:00:00,18.1,18.12,18.03,18.03,425800.0,18.1,18.12,18.03,18.03,425800.0
2010-06-14 10:30:00,18.04,18.14,18.03,18.11,469400.0,18.04,18.14,18.03,18.11,469400.0
2010-06-14 11:00:00,18.11,18.12,18.04,18.06,422300.0,18.11,18.12,18.04,18.06,422300.0
2010-06-14 11:30:00,18.05,18.08,18.0,18.05,282700.0,18.05,18.08,18.0,18.05,282700.0
2010-06-14 12:00:00,18.05,18.05,18.01,18.02,228000.0,18.05,18.05,18.01,18.02,228000.0
2010-06-14 12:30:00,18.02,18.08,18.01,18.05,174000.0,18.02,18.08,18.01,18.05,174000.0
2010-06-14 13:00:00,18.05,18.07,18.0,18.03,396200.0,18.05,18.07,18.0,18.03,396200.0
2010-06-14 13:30:00,18.03,18.04,17.94,17.95,367400.0,18.03,18.04,17.94,17.95,367400.0
2010-06-14 14:00:00,17.96,17.96,17.86,17.88,535100.0,17.96,17.96,17.86,17.88,535100.0
2010-06-14 14:30:00,17.88,17.92,17.87,17.92,322300.0,17.88,17.92,17.87,17.92,322300.0
2010-06-14 15:00:00,17.92,17.95,17.91,17.95,202100.0,17.92,17.95,17.91,17.95,202100.0
2010-06-14 15:30:00,17.95,17.95,17.86,17.87,691900.0,17.95,17.95,17.86,17.87,691900.0
2010-06-15 09:30:00,18.03,18.05,17.95,18.0,572100.0,18.03,18.05,17.95,18.0,572100.0
2010-06-15 10:00:00,18.0,18.05,17.99,18.03,345800.0,18.0,18.05,17.99,18.03,345800.0
2010-06-15 10:30:00,18.04,18.07,18.03,18.05,228500.0,18.04,18.07,18.03,18.05,228500.0
2010-06-15 11:00:00,18.05,18.07,18.03,18.05,296100.0,18.05,18.07,18.03,18.05,296100.0
2010-06-15 11:30:00,18.04,18.2,18.02,18.19,992700.0,18.04,18.2,18.02,18.19,992700.0
2010-06-15 12:00:00,18.19,18.2,18.16,18.17,439400.0,18.19,18.2,18.16,18.17,439400.0
2010-06-15 12:30:00,18.16,18.3,18.16,18.24,1119900.0,18.16,18.3,18.16,18.24,1119900.0
2010-06-15 13:00:00,18.23,18.24,18.18,18.21,445500.0,18.23,18.24,18.18,18.21,445500.0
2010-06-15 13:30:00,18.2,18.21,18.18,18.21,183900.0,18.2,18.21,18.18,18.21,183900.0
2010-06-15 14:00:00,18.21,18.22,18.18,18.21,310800.0,18.21,18.22,18.18,18.21,310800.0
2010-06-15 14:30:00,18.21,18.22,18.19,18.21,338400.0,18.21,18.22,18.19,18.21,338400.0
2010-06-15 15:00:00,18.21,18.22,18.2,18.22,183400.0,18.21,18.22,18.2,18.22,183400.0
2010-06-15 15:30:00,18.22,18.24,18.19,18.19,1117500.0,18.22,18.24,18.19,18.19,1117500.0
2010-06-16 09:30:00,18.15,18.18,18.13,18.18,393400.0,18.15,18.18,18.13,18.18,393400.0
2010-06-16 10:00:00,18.17,18.18,18.01,18.05,525200.0,18.17,18.18,18.01,18.05,525200.0
2010-06-16 10:30:00,18.05,18.12,18.03,18.1,296300.0,18.05,18.12,18.03,18.1,296300.0
2010-06-16 11:00:00,18.09,18.13,18.08,18.1,193000.0,18.09,18.13,18.08,18.1,193000.0
2010-06-16 11:30:00,18.11,18.14,18.09,18.11,260500.0,18.11,18.14,18.09,18.11,260500.0
2010-06-16 12:00:00,18.11,18.12,18.07,18.11,206500.0,18.11,18.12,18.07,18.11,206500.0
2010-06-16 12:30:00,18.11,18.11,18.03,18.06,283400.0,18.11,18.11,18.03,18.06,283400.0
2010-06-16 13:00:00,18.06,18.08,18.03,18.07,137300.0,18.06,18.08,18.03,18.07,137300.0
2010-06-16 13:30:00,18.07,18.08,18.06,18.08,206700.0,18.07,18.08,18.06,18.08,206700.0
2010-06-16 14:00:00,18.07,18.12,18.06,18.1,198200.0,18.07,18.12,18.06,18.1,198200.0
2010-06-16 14:30:00,18.1,18.11,18.08,18.08,58300.0,18.1,18.11,18.08,18.08,58300.0
2010-06-16 15:00:00,18.08,18.09,18.05,18.07,102100.0,18.08,18.09,18.05,18.07,102100.0
2010-06-16 15:30:00,18.06,18.2,18.03,18.08,763400.0,18.06,18.2,18.03,18.08,763400.0
2010-06-17 09:30:00,18.45,18.47,18.41,18.45,1455500.0,18.45,18.47,18.41,18.45,1455500.0
2010-06-17 10:00:00,18.46,18.49,18.41,18.44,694400.0,18.46,18.49,18.41,18.44,694400.0
2010-06-17 10:30:00,18.43,18.45,18.34,18.35,559600.0,18.43,18.45,18.34,18.35,559600.0
2010-06-17 11:00:00,18.34,18.4,18.33,18.39,420600.0,18.34,18.4,18.33,18.39,420600.0
2010-06-17 11:30:00,18.4,18.42,18.37,18.39,237400.0,18.4,18.42,18.37,18.39,237400.0
2010-06-17 12:00:00,18.39,18.49,18.38,18.44,714300.0,18.39,18.49,18.38,18.44,714300.0
2010-06-17 12:30:00,18.44,18.45,18.35,18.39,550900.0,18.44,18.45,18.35,18.39,550900.0
2010-06-17 13:00:00,18.4,18.4,18.35,18.39,246600.0,18.4,18.4,18.35,18.39,246600.0
2010-06-17 13:30:00,18.39,18.39,18.38,18.39,201300.0,18.39,18.39,18.38,18.39,201300.0
2010-06-17 14:00:00,18.39,18.4,18.3,18.33,326600.0,18.39,18.4,18.3,18.33,326600.0
2010-06-17 14:30:00,18.33,18.34,18.31,18.33,220000.0,18.33,18.34,18.31,18.33,220000.0
2010-06-17 15:00:00,18.33,18.34,18.32,18.33,124800.0,18.33,18.34,18.32,18.33,124800.0
2010-06-17 15:30:00,18.33,18.35,18.32,18.33,644500.0,18.33,18.35,18.32,18.33,644500.0
2010-06-18 09:30:00,18.7,18.72,18.66,18.66,1398100.0,18.7,18.72,18.66,18.66,1398100.0
2010-06-18 10:00:00,18.66,18.73,18.65,18.73,707100.0,18.66,18.73,18.65,18.73,707100.0
2010-06-18 10:30:00,18.73,18.76,18.71,18.72,930800.0,18.73,18.76,18.71,18.72,930800.0
2010-06-18 11:00:00,18.72,18.83,18.71,18.83,1208800.0,18.72,18.83,18.71,18.83,1208800.0
2010-06-18 11:30:00,18.84,18.88,18.81,18.87,755400.0,18.84,18.88,18.81,18.87,755400.0
2010-06-18 12:00:00,18.86,18.88,18.82,18.84,582800.0,18.86,18.88,18.82,18.84,582800.0
2010-06-18 12:30:00,18.83,18.83,18.78,18.79,467000.0,18.83,18.83,18.78,18.79,467000.0
2010-06-18 13:00:00,18.78,18.83,18.74,18.75,749900.0,18.78,18.83,18.74,18.75,749900.0
2010-06-18 13:30:00,18.76,18.79,18.74,18.75,295700.0,18.76,18.79,18.74,18.75,295700.0
2010-06-18 14:00:00,18.75,18.78,18.74,18.78,246600.0,18.75,18.78,18.74,18.78,246600.0
2010-06-18 14:30:00,18.77,18.8,18.77,18.77,291900.0,18.77,18.8,18.77,18.77,291900.0
2010-06-18 15:00:00,18.78,18.79,18.76,18.77,286200.0,18.78,18.79,18.76,18.77,286200.0
2010-06-18 15:30:00,18.77,18.79,18.75,18.75,1037300.0,18.77,18.79,18.75,18.75,1037300.0
2010-06-21 09:30:00,18.92,18.94,18.86,18.88,1238600.0,18.92,18.94,18.86,18.88,1238600.0
2010-06-21 10:00:00,18.87,18.89,18.78,18.82,771800.0,18.87,18.89,18.78,18.82,771800.0
2010-06-21 10:30:00,18.81,18.91,18.81,18.86,732800.0,18.81,18.91,18.81,18.86,732800.0
2010-06-21 11:00:00,18.85,18.87,18.81,18.86,386900.0,18.85,18.87,18.81,18.86,386900.0
2010-06-21 11:30:00,18.86,18.87,18.8,18.82,299600.0,18.86,18.87,18.8,18.82,299600.0
2010-06-21 12:00:00,18.82,18.83,18.67,18.68,712600.0,18.82,18.83,18.67,18.68,712600.0
2010-06-21 12:30:00,18.67,18.68,18.27,18.4,1788100.0,18.67,18.68,18.27,18.4,1788100.0
2010-06-21 13:00:00,18.41,18.47,18.37,18.42,652300.0,18.41,18.47,18.37,18.42,652300.0
2010-06-21 13:30:00,18.43,18.43,18.35,18.4,494400.0,18.43,18.43,18.35,18.4,494400.0
2010-06-21 14:00:00,18.4,18.45,18.35,18.42,436600.0,18.4,18.45,18.35,18.42,436600.0
2010-06-21 14:30:00,18.43,18.44,18.28,18.32,476700.0,18.43,18.44,18.28,18.32,476700.0
2010-06-21 15:00:00,18.32,18.38,18.3,18.35,614500.0,18.32,18.38,18.3,18.35,614500.0
2010-06-21 15:30:00,18.35,18.37,18.3,18.32,941900.0,18.35,18.37,18.3,18.32,941900.0
2010-06-22 09:30:00,18.52,18.54,18.44,18.46,806500.0,18.52,18.54,18.44,18.46,806500.0
2010-06-22 10:00:00,18.45,18.56,18.41,18.56,651200.0,18.45,18.56,18.41,18.56,651200.0
2010-06-22 10:30:00,18.56,18.6,18.54,18.58,444900.0,18.56,18.6,18.54,18.58,444900.0
2010-06-22 11:00:00,18.57,18.6,18.51,18.58,486900.0,18.57,18.6,18.51,18.58,486900.0
2010-06-22 11:30:00,18.58,18.6,18.46,18.48,267700.0,18.58,18.6,18.46,18.48,267700.0
2010-06-22 12:00:00,18.49,18.55,18.48,18.53,363100.0,18.49,18.55,18.48,18.53,363100.0
2010-06-22 12:30:00,18.53,18.55,18.51,18.53,212400.0,18.53,18.55,18.51,18.53,212400.0
2010-06-22 13:00:00,18.54,18.55,18.5,18.51,424700.0,18.54,18.55,18.5,18.51,424700.0
2010-06-22 13:30:00,18.52,18.53,18.51,18.52,133000.0,18.52,18.53,18.51,18.52,133000.0
2010-06-22 14:00:00,18.52,18.55,18.5,18.51,252200.0,18.52,18.55,18.5,18.51,252200.0
2010-06-22 14:30:00,18.5,18.51,18.39,18.4,214800.0,18.5,18.51,18.39,18.4,214800.0
2010-06-22 15:00:00,18.39,18.43,18.38,18.38,272300.0,18.39,18.43,18.38,18.38,272300.0
2010-06-22 15:30:00,18.38,18.48,18.37,18.43,773700.0,18.38,18.48,18.37,18.43,773700.0
2010-06-23 09:30:00,18.29,18.29,17.95,18.06,2299700.0,18.29,18.29,17.95,18.06,2299700.0
2010-06-23 10:00:00,18.05,18.08,17.95,17.96,1212500.0,18.05,18.08,17.95,17.96,1212500.0
2010-06-23 10:30:00,17.96,18.11,17.95,18.09,553500.0,17.96,18.11,17.95,18.09,553500.0
2010-06-23 11:00:00,18.1,18.13,18.06,18.1,281800.0,18.1,18.13,18.06,18.1,281800.0
2010-06-23 11:30:00,18.1,18.16,18.08,18.11,349600.0,18.1,18.16,18.08,18.11,349600.0
2010-06-23 12:00:00,18.11,18.12,18.02,18.07,373100.0,18.11,18.12,18.02,18.07,373100.0
2010-06-23 12:30:00,18.07,18.16,18.06,18.13,242000.0,18.07,18.16,18.06,18.13,242000.0
2010-06-23 13:00:00,18.13,18.16,18.07,18.09,265200.0,18.13,18.16,18.07,18.09,265200.0
2010-06-23 13:30:00,18.09,18.14,18.07,18.14,296200.0,18.09,18.14,18.07,18.14,296200.0
2010-06-23 14:00:00,18.13,18.17,18.09,18.15,333600.0,18.13,18.17,18.09,18.15,333600.0
2010-06-23 14:30:00,18.15,18.2,18.09,18.1,277000.0,18.15,18.2,18.09,18.1,277000.0
2010-06-23 15:00:00,18.1,18.14,18.08,18.14,98900.0,18.1,18.14,18.08,18.14,98900.0
2010-06-23 15:30:00,18.14,18.18,18.1,18.18,761000.0,18.14,18.18,18.1,18.18,761000.0
2010-06-24 09:30:00,18.01,18.16,17.99,18.06,717500.0,18.01,18.16,17.99,18.06,717500.0
2010-06-24 10:00:00,18.06,18.15,18.03,18.11,481200.0,18.06,18.15,18.03,18.11,481200.0
2010-06-24 10:30:00,18.12,18.28,18.1,18.21,533200.0,18.12,18.28,18.1,18.21,533200.0
2010-06-24 11:00:00,18.21,18.29,18.17,18.23,385400.0,18.21,18.29,18.17,18.23,385400.0
2010-06-24 11:30:00,18.24,18.45,18.23,18.42,763400.0,18.24,18.45,18.23,18.42,763400.0
2010-06-24 12:00:00,18.42,18.44,18.33,18.35,318000.0,18.42,18.44,18.33,18.35,318000.0
2010-06-24 12:30:00,18.35,18.39,18.32,18.38,373800.0,18.35,18.39,18.32,18.38,373800.0
2010-06-24 13:00:00,18.38,18.42,18.35,18.35,346700.0,18.38,18.42,18.35,18.35,346700.0
2010-06-24 13:30:00,18.35,18.36,18.33,18.36,140400.0,18.35,18.36,18.33,18.36,140400.0
2010-06-24 14:00:00,18.35,18.38,18.35,18.35,106000.0,18.35,18.38,18.35,18.35,106000.0
2010-06-24 14:30:00,18.36,18.36,18.29,18.31,156100.0,18.36,18.36,18.29,18.31,156100.0
2010-06-24 15:00:00,18.31,18.32,18.27,18.3,444400.0,18.31,18.32,18.27,18.3,444400.0
2010-06-24 15:30:00,18.3,18.31,18.25,18.26,468300.0,18.3,18.31,18.25,18.26,468300.0
2010-06-25 09:30:00,18.52,18.54,18.44,18.49,545600.0,18.52,18.54,18.44,18.49,545600.0
2010-06-25 10:00:00,18.49,18.57,18.46,18.49,531100.0,18.49,18.57,18.46,18.49,531100.0
2010-06-25 10:30:00,18.5,18.54,18.49,18.52,454100.0,18.5,18.54,18.49,18.52,454100.0
2010-06-25 11:00:00,18.53,18.55,18.51,18.54,237200.0,18.53,18.55,18.51,18.54,237200.0
2010-06-25 11:30:00,18.54,18.72,18.52,18.69,997300.0,18.54,18.72,18.52,18.69,997300.0
2010-06-25 12:00:00,18.68,18.72,18.66,18.69,438400.0,18.68,18.72,18.66,18.69,438400.0
2010-06-25 12:30:00,18.7,18.71,18.67,18.7,322500.0,18.7,18.71,18.67,18.7,322500.0
2010-06-25 13:00:00,18.71,18.75,18.67,18.72,1090300.0,18.71,18.75,18.67,18.72,1090300.0
2010-06-25 13:30:00,18.73,18.73,18.67,18.7,209600.0,18.73,18.73,18.67,18.7,209600.0
2010-06-25 14:00:00,18.7,18.7,18.67,18.68,115400.0,18.7,18.7,18.67,18.68,115400.0
2010-06-25 14:30:00,18.68,18.68,18.66,18.67,121700.0,18.68,18.68,18.66,18.67,121700.0
2010-06-25 15:00:00,18.66,18.68,18.66,18.67,137400.0,18.66,18.68,18.66,18.67,137400.0
2010-06-25 15:30:00,18.67,18.68,18.66,18.66,817400.0,18.67,18.68,18.66,18.66,817400.0
2010-06-28 09:30:00,18.74,18.83,18.71,18.8,1010400.0,18.74,18.83,18.71,18.8,1010400.0
2010-06-28 10:00:00,18.8,18.85,18.79,18.82,670300.0,18.8,18.85,18.79,18.82,670300.0
2010-06-28 10:30:00,18.83,18.85,18.58,18.65,1195200.0,18.83,18.85,18.58,18.65,1195200.0
2010-06-28 11:00:00,18.65,18.7,18.63,18.68,548800.0,18.65,18.7,18.63,18.68,548800.0
2010-06-28 11:30:00,18.68,18.73,18.37,18.39,1418100.0,18.68,18.73,18.37,18.39,1418100.0
2010-06-28 12:00:00,18.39,18.48,18.3,18.47,1161500.0,18.39,18.48,18.3,18.47,1161500.0
2010-06-28 12:30:00,18.47,18.47,18.34,18.37,472600.0,18.47,18.47,18.34,18.37,472600.0
2010-06-28 13:00:00,18.37,18.38,18.26,18.31,598100.0,18.37,18.38,18.26,18.31,598100.0
2010-06-28 13:30:00,18.31,18.38,18.31,18.36,315600.0,18.31,18.38,18.31,18.36,315600.0
2010-06-28 14:00:00,18.36,18.43,18.34,18.41,371700.0,18.36,18.43,18.34,18.41,371700.0
2010-06-28 14:30:00,18.4,18.42,18.38,18.4,242500.0,18.4,18.42,18.38,18.4,242500.0
2010-06-28 15:00:00,18.4,18.42,18.36,18.39,451800.0,18.4,18.42,18.36,18.39,451800.0
2010-06-28 15:30:00,18.4,18.41,18.37,18.38,655800.0,18.4,18.41,18.37,18.38,655800.0
2010-06-29 09:30:00,18.27,18.31,18.04,18.13,1467400.0,18.27,18.31,18.04,18.13,1467400.0
2010-06-29 10:00:00,18.12,18.13,18.01,18.03,1072900.0,18.12,18.13,18.01,18.03,1072900.0
2010-06-29 10:30:00,18.04,18.16,18.02,18.16,553300.0,18.04,18.16,18.02,18.16,553300.0
2010-06-29 11:00:00,18.15,18.16,18.1,18.12,377500.0,18.15,18.16,18.1,18.12,377500.0
2010-06-29 11:30:00,18.12,18.17,18.1,18.16,454100.0,18.12,18.17,18.1,18.16,454100.0
2010-06-29 12:00:00,18.17,18.29,18.15,18.23,741300.0,18.17,18.29,18.15,18.23,741300.0
2010-06-29 12:30:00,18.24,18.26,18.17,18.22,477500.0,18.24,18.26,18.17,18.22,477500.0
2010-06-29 13:00:00,18.22,18.25,18.19,18.23,184700.0,18.22,18.25,18.19,18.23,184700.0
2010-06-29 13:30:00,18.22,18.24,18.18,18.23,189400.0,18.22,18.24,18.18,18.23,189400.0
2010-06-29 14:00:00,18.23,18.25,18.2,18.22,184000.0,18.23,18.25,18.2,18.22,184000.0
2010-06-29 14:30:00,18.21,18.22,18.15,18.16,219000.0,18.21,18.22,18.15,18.16,219000.0
2010-06-29 15:00:00,18.16,18.18,18.1,18.12,326000.0,18.16,18.18,18.1,18.12,326000.0
2010-06-29 15:30:00,18.11,18.15,18.08,18.12,701100.0,18.11,18.15,18.08,18.12,701100.0
2010-06-30 09:30:00,18.11,18.28,18.1,18.22,944000.0,18.11,18.28,18.1,18.22,944000.0
2010-06-30 10:00:00,18.23,18.33,18.23,18.27,594600.0,18.23,18.33,18.23,18.27,594600.0
2010-06-30 10:30:00,18.27,18.3,18.11,18.12,590500.0,18.27,18.3,18.11,18.12,590500.0
2010-06-30 11:00:00,18.11,18.23,18.11,18.21,407500.0,18.11,18.23,18.11,18.21,407500.0
2010-06-30 11:30:00,18.21,18.27,18.2,18.22,182000.0,18.21,18.27,18.2,18.22,182000.0
2010-06-30 12:00:00,18.22,18.23,18.16,18.19,182900.0,18.22,18.23,18.16,18.19,182900.0
2010-06-30 12:30:00,18.19,18.21,18.14,18.17,241300.0,18.19,18.21,18.14,18.17,241300.0
2010-06-30 13:00:00,18.17,18.32,18.16,18.3,306300.0,18.17,18.32,18.16,18.3,306300.0
2010-06-30 13:30:00,18.3,18.3,18.24,18.26,127100.0,18.3,18.3,18.24,18.26,127100.0
2010-06-30 14:00:00,18.25,18.27,18.23,18.23,315500.0,18.25,18.27,18.23,18.23,315500.0
2010-06-30 14:30:00,18.23,18.26,18.23,18.26,142800.0,18.23,18.26,18.23,18.26,142800.0
2010-06-30 15:00:00,18.25,18.26,18.21,18.21,333800.0,18.25,18.26,18.21,18.21,333800.0
2010-06-30 15:30:00,18.21,18.24,18.2,18.22,578800.0,18.21,18.24,18.2,18.22,578800.0
2010-07-01 09:30:00,18.06,18.07,18.02,18.03,1259900.0,18.06,18.07,18.02,18.03,1259900.0
2010-07-01 10:00:00,18.03,18.05,17.86,17.91,1698300.0,18.03,18.05,17.86,17.91,1698300.0
2010-07-01 10:30:00,17.91,17.92,17.63,17.72,2064700.0,17.91,17.92,17.63,17.72,2064700.0
2010-07-01 11:00:00,17.72,17.72,17.53,17.62,1766700.0,17.72,17.72,17.53,17.62,1766700.0
2010-07-01 11:30:00,17.62,17.72,17.55,17.59,854200.0,17.62,17.72,17.55,17.59,854200.0
2010-07-01 12:00:00,17.58,17.59,17.37,17.4,1446700.0,17.58,17.59,17.37,17.4,1446700.0
2010-07-01 12:30:00,17.39,17.56,17.38,17.46,847500.0,17.39,17.56,17.38,17.46,847500.0
2010-07-01 13:00:00,17.45,17.52,17.38,17.4,1397300.0,17.45,17.52,17.38,17.4,1397300.0
2010-07-01 13:30:00,17.4,17.48,17.39,17.47,515100.0,17.4,17.48,17.39,17.47,515100.0
2010-07-01 14:00:00,17.47,17.52,17.39,17.4,587500.0,17.47,17.52,17.39,17.4,587500.0
2010-07-01 14:30:00,17.4,17.51,17.36,17.37,844900.0,17.4,17.51,17.36,17.37,844900.0
2010-07-01 15:00:00,17.37,17.51,17.37,17.49,1093400.0,17.37,17.51,17.37,17.49,1093400.0
2010-07-01 15:30:00,17.49,17.5,17.4,17.44,2029100.0,17.49,17.5,17.4,17.44,2029100.0
2010-07-02 09:30:00,17.55,17.56,17.35,17.38,1285800.0,17.55,17.56,17.35,17.38,1285800.0
2010-07-02 10:00:00,17.38,17.41,17.26,17.4,1097400.0,17.38,17.41,17.26,17.4,1097400.0
2010-07-02 10:30:00,17.39,17.46,17.29,17.33,710800.0,17.39,17.46,17.29,17.33,710800.0
2010-07-02 11:00:00,17.33,17.41,17.32,17.39,560400.0,17.33,17.41,17.32,17.39,560400.0
2010-07-02 11:30:00,17.39,17.42,17.33,17.42,261000.0,17.39,17.42,17.33,17.42,261000.0
2010-07-02 12:00:00,17.42,17.47,17.41,17.43,387000.0,17.42,17.47,17.41,17.43,387000.0
2010-07-02 12:30:00,17.44,17.45,17.39,17.39,150100.0,17.44,17.45,17.39,17.39,150100.0
2010-07-02 13:00:00,17.39,17.42,17.33,17.35,237000.0,17.39,17.42,17.33,17.35,237000.0
2010-07-02 13:30:00,17.35,17.41,17.34,17.41,205900.0,17.35,17.41,17.34,17.41,205900.0
2010-07-02 14:00:00,17.41,17.41,17.35,17.41,720500.0,17.41,17.41,17.35,17.41,720500.0
2010-07-02 14:30:00,17.41,17.42,17.39,17.42,144700.0,17.41,17.42,17.39,17.42,144700.0
2010-07-02 15:00:00,17.41,17.49,17.41,17.48,276900.0,17.41,17.49,17.41,17.48,276900.0
2010-07-02 15:30:00,17.48,17.52,17.46,17.46,613000.0,17.48,17.52,17.46,17.46,613000.0
2010-07-06 09:30:00,17.49,17.5,17.24,17.28,1238400.0,17.49,17.5,17.24,17.28,1238400.0
2010-07-06 10:00:00,17.28,17.39,17.27,17.33,641400.0,17.28,17.39,17.27,17.33,641400.0
2010-07-06 10:30:00,17.33,17.42,17.32,17.38,723300.0,17.33,17.42,17.32,17.38,723300.0
2010-07-06 11:00:00,17.37,17.41,17.37,17.39,371500.0,17.37,17.41,17.37,17.39,371500.0
2010-07-06 11:30:00,17.39,17.61,17.34,17.55,742800.0,17.39,17.61,17.34,17.55,742800.0
2010-07-06 12:00:00,17.55,17.65,17.55,17.57,484000.0,17.55,17.65,17.55,17.57,484000.0
2010-07-06 12:30:00,17.58,17.6,17.5,17.51,169000.0,17.58,17.6,17.5,17.51,169000.0
2010-07-06 13:00:00,17.5,17.55,17.45,17.48,355500.0,17.5,17.55,17.45,17.48,355500.0
2010-07-06 13:30:00,17.48,17.48,17.42,17.42,147800.0,17.48,17.48,17.42,17.42,147800.0
2010-07-06 14:00:00,17.43,17.46,17.39,17.45,356300.0,17.43,17.46,17.39,17.45,356300.0
2010-07-06 14:30:00,17.45,17.46,17.42,17.42,102800.0,17.45,17.46,17.42,17.42,102800.0
2010-07-06 15:00:00,17.43,17.45,17.35,17.4,503800.0,17.43,17.45,17.35,17.4,503800.0
2010-07-06 15:30:00,17.4,17.48,17.4,17.43,1161700.0,17.4,17.48,17.4,17.43,1161700.0
2010-07-07 09:30:00,17.39,17.47,17.37,17.44,477300.0,17.39,17.47,17.37,17.44,477300.0
2010-07-07 10:00:00,17.44,17.46,17.38,17.44,342000.0,17.44,17.46,17.38,17.44,342000.0
2010-07-07 10:30:00,17.44,17.59,17.43,17.54,1203500.0,17.44,17.59,17.43,17.54,1203500.0
2010-07-07 11:00:00,17.54,17.58,17.48,17.55,468600.0,17.54,17.58,17.48,17.55,468600.0
2010-07-07 11:30:00,17.55,17.58,17.46,17.5,297500.0,17.55,17.58,17.46,17.5,297500.0
2010-07-07 12:00:00,17.5,17.56,17.48,17.54,299300.0,17.5,17.56,17.48,17.54,299300.0
2010-07-07 12:30:00,17.54,17.68,17.53,17.67,525400.0,17.54,17.68,17.53,17.67,525400.0
2010-07-07 13:00:00,17.67,17.71,17.6,17.64,356900.0,17.67,17.71,17.6,17.64,356900.0
2010-07-07 13:30:00,17.64,17.7,17.61,17.69,157300.0,17.64,17.7,17.61,17.69,157300.0
2010-07-07 14:00:00,17.69,17.71,17.67,17.67,291000.0,17.69,17.71,17.67,17.67,291000.0
2010-07-07 14:30:00,17.68,17.71,17.66,17.71,155100.0,17.68,17.71,17.66,17.71,155100.0
2010-07-07 15:00:00,17.7,17.71,17.66,17.67,455700.0,17.7,17.71,17.66,17.67,455700.0
2010-07-07 15:30:00,17.67,17.69,17.64,17.65,783900.0,17.67,17.69,17.64,17.65,783900.0
2010-07-08 09:30:00,17.69,17.7,17.41,17.46,1181900.0,17.69,17.7,17.41,17.46,1181900.0
2010-07-08 10:00:00,17.47,17.52,17.39,17.5,567700.0,17.47,17.52,17.39,17.5,567700.0
2010-07-08 10:30:00,17.51,17.51,17.35,17.4,810300.0,17.51,17.51,17.35,17.4,810300.0
2010-07-08 11:00:00,17.41,17.46,17.38,17.43,682400.0,17.41,17.46,17.38,17.43,682400.0
2010-07-08 11:30:00,17.43,17.45,17.4,17.42,352200.0,17.43,17.45,17.4,17.42,352200.0
2010-07-08 12:00:00,17.43,17.57,17.43,17.55,593400.0,17.43,17.57,17.43,17.55,593400.0
2010-07-08 12:30:00,17.55,17.56,17.44,17.45,475500.0,17.55,17.56,17.44,17.45,475500.0
2010-07-08 13:00:00,17.46,17.54,17.45,17.49,241800.0,17.46,17.54,17.45,17.49,241800.0
2010-07-08 13:30:00,17.49,17.51,17.48,17.51,1119300.0,17.49,17.51,17.48,17.51,1119300.0
2010-07-08 14:00:00,17.5,17.51,17.45,17.49,163900.0,17.5,17.51,17.45,17.49,163900.0
2010-07-08 14:30:00,17.49,17.6,17.47,17.58,328400.0,17.49,17.6,17.47,17.58,328400.0
2010-07-08 15:00:00,17.58,17.59,17.53,17.58,305500.0,17.58,17.59,17.53,17.58,305500.0
2010-07-08 15:30:00,17.58,17.62,17.57,17.61,635900.0,17.58,17.62,17.57,17.61,635900.0
2010-07-09 09:30:00,17.7,17.74,17.65,17.71,520000.0,17.7,17.74,17.65,17.71,520000.0
2010-07-09 10:00:00,17.71,17.82,17.7,17.79,649700.0,17.71,17.82,17.7,17.79,649700.0
2010-07-09 10:30:00,17.79,17.85,17.75,17.78,489500.0,17.79,17.85,17.75,17.78,489500.0
2010-07-09 11:00:00,17.78,17.79,17.73,17.74,424700.0,17.78,17.79,17.73,17.74,424700.0
2010-07-09 11:30:00,17.75,17.81,17.75,17.79,207000.0,17.75,17.81,17.75,17.79,207000.0
2010-07-09 12:00:00,17.78,17.79,17.73,17.75,289200.0,17.78,17.79,17.73,17.75,289200.0
2010-07-09 12:30:00,17.75,17.75,17.7,17.75,401900.0,17.75,17.75,17.7,17.75,401900.0
2010-07-09 13:00:00,17.74,17.75,17.68,17.71,234200.0,17.74,17.75,17.68,17.71,234200.0
2010-07-09 13:30:00,17.71,17.75,17.7,17.73,177200.0,17.71,17.75,17.7,17.73,177200.0
2010-07-09 14:00:00,17.74,17.74,17.7,17.72,127200.0,17.74,17.74,17.7,17.72,127200.0
2010-07-09 14:30:00,17.72,17.75,17.72,17.74,75400.0,17.72,17.75,17.72,17.74,75400.0
2010-07-09 15:00:00,17.74,17.75,17.73,17.74,244100.0,17.74,17.75,17.73,17.74,244100.0
2010-07-09 15:30:00,17.73,17.75,17.73,17.75,487900.0,17.73,17.75,17.73,17.75,487900.0
2010-07-12 09:30:00,17.64,17.71,17.61,17.7,446700.0,17.64,17.71,17.61,17.7,446700.0
2010-07-12 10:00:00,17.7,17.71,17.61,17.65,332700.0,17.7,17.71,17.61,17.65,332700.0
2010-07-12 10:30:00,17.64,17.66,17.47,17.52,744800.0,17.64,17.66,17.47,17.52,744800.0
2010-07-12 11:00:00,17.51,17.52,17.4,17.52,736500.0,17.51,17.52,17.4,17.52,736500.0
2010-07-12 11:30:00,17.52,17.54,17.47,17.52,268000.0,17.52,17.54,17.47,17.52,268000.0
2010-07-12 12:00:00,17.52,17.59,17.51,17.52,185000.0,17.52,17.59,17.51,17.52,185000.0
2010-07-12 12:30:00,17.52,17.64,17.51,17.53,676900.0,17.52,17.64,17.51,17.53,676900.0
2010-07-12 13:00:00,17.53,17.62,17.52,17.55,404700.0,17.53,17.62,17.52,17.55,404700.0
2010-07-12 13:30:00,17.56,17.59,17.55,17.58,100300.0,17.56,17.59,17.55,17.58,100300.0
2010-07-12 14:00:00,17.58,17.59,17.56,17.56,92100.0,17.58,17.59,17.56,17.56,92100.0
2010-07-12 14:30:00,17.56,17.58,17.56,17.57,95100.0,17.56,17.58,17.56,17.57,95100.0
2010-07-12 15:00:00,17.57,17.59,17.56,17.57,123200.0,17.57,17.59,17.56,17.57,123200.0
2010-07-12 15:30:00,17.57,17.61,17.56,17.61,469300.0,17.57,17.61,17.56,17.61,469300.0
2010-07-13 09:30:00,17.88,17.93,17.86,17.9,961700.0,17.88,17.93,17.86,17.9,961700.0
2010-07-13 10:00:00,17.91,17.94,17.88,17.91,504500.0,17.91,17.94,17.88,17.91,504500.0
2010-07-13 10:30:00,17.91,17.93,17.86,17.9,450500.0,17.91,17.93,17.86,17.9,450500.0
2010-07-13 11:00:00,17.9,17.94,17.89,17.93,273600.0,17.9,17.94,17.89,17.93,273600.0
2010-07-13 11:30:00,17.92,17.96,17.9,17.91,340500.0,17.92,17.96,17.9,17.91,340500.0
2010-07-13 12:00:00,17.91,17.94,17.91,17.93,158700.0,17.91,17.94,17.91,17.93,158700.0
2010-07-13 12:30:00,17.92,17.94,17.91,17.92,318700.0,17.92,17.94,17.91,17.92,318700.0
2010-07-13 13:00:00,17.92,17.92,17.84,17.88,665000.0,17.92,17.92,17.84,17.88,665000.0
2010-07-13 13:30:00,17.88,17.9,17.85,17.87,323500.0,17.88,17.9,17.85,17.87,323500.0
2010-07-13 14:00:00,17.88,17.88,17.86,17.86,224800.0,17.88,17.88,17.86,17.86,224800.0
2010-07-13 14:30:00,17.87,17.91,17.86,17.89,746600.0,17.87,17.91,17.86,17.89,746600.0
2010-07-13 15:00:00,17.9,17.91,17.89,17.89,481100.0,17.9,17.91,17.89,17.89,481100.0
2010-07-13 15:30:00,17.9,17.9,17.83,17.83,941700.0,17.9,17.9,17.83,17.83,941700.0
2010-07-14 09:30:00,17.85,17.88,17.8,17.82,363200.0,17.85,17.88,17.8,17.82,363200.0
2010-07-14 10:00:00,17.82,17.86,17.76,17.84,351800.0,17.82,17.86,17.76,17.84,351800.0
2010-07-14 10:30:00,17.84,17.86,17.82,17.86,338100.0,17.84,17.86,17.82,17.86,338100.0
2010-07-14 11:00:00,17.86,18.1,17.85,18.06,1492000.0,17.86,18.1,17.85,18.06,1492000.0
2010-07-14 11:30:00,18.05,18.09,17.97,17.99,425000.0,18.05,18.09,17.97,17.99,425000.0
2010-07-14 12:00:00,18.0,18.01,17.85,17.92,550200.0,18.0,18.01,17.85,17.92,550200.0
2010-07-14 12:30:00,17.91,17.94,17.83,17.86,368700.0,17.91,17.94,17.83,17.86,368700.0
2010-07-14 13:00:00,17.86,17.94,17.85,17.93,343700.0,17.86,17.94,17.85,17.93,343700.0
2010-07-14 13:30:00,17.94,17.94,17.9,17.92,169800.0,17.94,17.94,17.9,17.92,169800.0
2010-07-14 14:00:00,17.92,17.93,17.87,17.93,325600.0,17.92,17.93,17.87,17.93,325600.0
2010-07-14 14:30:00,17.92,17.97,17.92,17.96,187500.0,17.92,17.97,17.92,17.96,187500.0
2010-07-14 15:00:00,17.96,17.98,17.95,17.97,199500.0,17.96,17.98,17.95,17.97,199500.0
2010-07-14 15:30:00,17.96,17.99,17.95,17.95,628500.0,17.96,17.99,17.95,17.95,628500.0
2010-07-15 09:30:00,18.05,18.06,17.92,17.99,466600.0,18.05,18.06,17.92,17.99,466600.0
2010-07-15 10:00:00,17.98,17.98,17.79,17.88,845600.0,17.98,17.98,17.79,17.88,845600.0
2010-07-15 10:30:00,17.88,17.92,17.84,17.9,503400.0,17.88,17.92,17.84,17.9,503400.0
2010-07-15 11:00:00,17.89,18.02,17.86,17.97,414400.0,17.89,18.02,17.86,17.97,414400.0
2010-07-15 11:30:00,17.98,18.0,17.94,17.95,154100.0,17.98,18.0,17.94,17.95,154100.0
2010-07-15 12:00:00,17.96,17.96,17.91,17.93,285600.0,17.96,17.96,17.91,17.93,285600.0
2010-07-15 12:30:00,17.94,17.98,17.93,17.95,146300.0,17.94,17.98,17.93,17.95,146300.0
2010-07-15 13:00:00,17.95,18.0,17.94,17.95,518500.0,17.95,18.0,17.94,17.95,518500.0
2010-07-15 13:30:00,17.95,17.97,17.9,17.95,399000.0,17.95,17.97,17.9,17.95,399000.0
2010-07-15 14:00:00,17.95,17.98,17.93,17.97,280600.0,17.95,17.98,17.93,17.97,280600.0
2010-07-15 14:30:00,17.97,17.98,17.94,17.95,288600.0,17.97,17.98,17.94,17.95,288600.0
2010-07-15 15:00:00,17.95,17.96,17.94,17.96,270700.0,17.95,17.96,17.94,17.96,270700.0
2010-07-15 15:30:00,17.95,17.97,17.94,17.96,909300.0,17.95,17.97,17.94,17.96,909300.0
2010-07-16 09:30:00,17.57,17.57,17.36,17.43,2114800.0,17.57,17.57,17.36,17.43,2114800.0
2010-07-16 10:00:00,17.43,17.49,17.4,17.47,1585500.0,17.43,17.49,17.4,17.47,1585500.0
2010-07-16 10:30:00,17.47,17.49,17.43,17.47,679200.0,17.47,17.49,17.43,17.47,679200.0
2010-07-16 11:00:00,17.47,17.48,17.44,17.46,540600.0,17.47,17.48,17.44,17.46,540600.0
2010-07-16 11:30:00,17.46,17.47,17.4,17.42,536900.0,17.46,17.47,17.4,17.42,536900.0
2010-07-16 12:00:00,17.41,17.49,17.4,17.46,998500.0,17.41,17.49,17.4,17.46,998500.0
2010-07-16 12:30:00,17.46,17.48,17.44,17.44,368200.0,17.46,17.48,17.44,17.44,368200.0
2010-07-16 13:00:00,17.45,17.48,17.43,17.43,398500.0,17.45,17.48,17.43,17.43,398500.0
2010-07-16 13:30:00,17.43,17.48,17.43,17.47,295200.0,17.43,17.48,17.43,17.47,295200.0
2010-07-16 14:00:00,17.48,17.52,17.47,17.48,375500.0,17.48,17.52,17.47,17.48,375500.0
2010-07-16 14:30:00,17.49,17.51,17.48,17.49,271900.0,17.49,17.51,17.48,17.49,271900.0
2010-07-16 15:00:00,17.5,17.5,17.46,17.46,268900.0,17.5,17.5,17.46,17.46,268900.0
2010-07-16 15:30:00,17.46,17.51,17.46,17.51,879000.0,17.46,17.51,17.46,17.51,879000.0
2010-07-19 09:30:00,17.31,17.4,17.27,17.31,1053600.0,17.31,17.4,17.27,17.31,1053600.0
2010-07-19 10:00:00,17.3,17.35,17.26,17.31,815600.0,17.3,17.35,17.26,17.31,815600.0
2010-07-19 10:30:00,17.3,17.33,17.07,17.16,2067700.0,17.3,17.33,17.07,17.16,2067700.0
2010-07-19 11:00:00,17.16,17.28,17.15,17.24,581700.0,17.16,17.28,17.15,17.24,581700.0
2010-07-19 11:30:00,17.23,17.25,17.2,17.23,706700.0,17.23,17.25,17.2,17.23,706700.0
2010-07-19 12:00:00,17.22,17.24,17.16,17.21,197000.0,17.22,17.24,17.16,17.21,197000.0
2010-07-19 12:30:00,17.21,17.28,17.21,17.27,336100.0,17.21,17.28,17.21,17.27,336100.0
2010-07-19 13:00:00,17.27,17.28,17.16,17.2,338300.0,17.27,17.28,17.16,17.2,338300.0
2010-07-19 13:30:00,17.2,17.23,17.19,17.23,185600.0,17.2,17.23,17.19,17.23,185600.0
2010-07-19 14:00:00,17.23,17.26,17.22,17.24,219100.0,17.23,17.26,17.22,17.24,219100.0
2010-07-19 14:30:00,17.23,17.25,17.2,17.2,305200.0,17.23,17.25,17.2,17.2,305200.0
2010-07-19 15:00:00,17.2,17.22,17.18,17.2,364100.0,17.2,17.22,17.18,17.2,364100.0
2010-07-19 15:30:00,17.2,17.27,17.2,17.27,1138600.0,17.2,17.27,17.2,17.27,1138600.0
2010-07-20 09:30:00,17.22,17.25,17.18,17.23,526900.0,17.22,17.25,17.18,17.23,526900.0
2010-07-20 10:00:00,17.23,17.32,17.18,17.28,712700.0,17.23,17.32,17.18,17.28,712700.0
2010-07-20 10:30:00,17.29,17.37,17.27,17.33,939700.0,17.29,17.37,17.27,17.33,939700.0
2010-07-20 11:00:00,17.33,17.43,17.32,17.34,1209200.0,17.33,17.43,17.32,17.34,1209200.0
2010-07-20 11:30:00,17.34,17.35,17.28,17.32,324200.0,17.34,17.35,17.28,17.32,324200.0
2010-07-20 12:00:00,17.31,17.35,17.29,17.32,240100.0,17.31,17.35,17.29,17.32,240100.0
2010-07-20 12:30:00,17.31,17.34,17.3,17.32,343600.0,17.31,17.34,17.3,17.32,343600.0
2010-07-20 13:00:00,17.32,17.35,17.3,17.33,350800.0,17.32,17.35,17.3,17.33,350800.0
2010-07-20 13:30:00,17.33,17.38,17.31,17.37,311800.0,17.33,17.38,17.31,17.37,311800.0
2010-07-20 14:00:00,17.37,17.38,17.32,17.33,284100.0,17.37,17.38,17.32,17.33,284100.0
2010-07-20 14:30:00,17.33,17.34,17.33,17.34,91900.0,17.33,17.34,17.33,17.34,91900.0
2010-07-20 15:00:00,17.33,17.36,17.33,17.36,241400.0,17.33,17.36,17.33,17.36,241400.0
2010-07-20 15:30:00,17.35,17.36,17.34,17.35,530100.0,17.35,17.36,17.34,17.35,530100.0
2010-07-21 09:30:00,17.48,17.53,17.39,17.43,1066500.0,17.48,17.53,17.39,17.43,1066500.0
2010-07-21 10:00:00,17.42,17.47,17.4,17.45,459600.0,17.42,17.47,17.4,17.45,459600.0
2010-07-21 10:30:00,17.45,17.48,17.42,17.43,425100.0,17.45,17.48,17.42,17.43,425100.0
2010-07-21 11:00:00,17.42,17.47,17.37,17.38,371300.0,17.42,17.47,17.37,17.38,371300.0
2010-07-21 11:30:00,17.38,17.47,17.36,17.47,234800.0,17.38,17.47,17.36,17.47,234800.0
2010-07-21 12:00:00,17.47,17.49,17.43,17.47,240200.0,17.47,17.49,17.43,17.47,240200.0
2010-07-21 12:30:00,17.47,17.5,17.42,17.44,177300.0,17.47,17.5,17.42,17.44,177300.0
2010-07-21 13:00:00,17.44,17.45,17.42,17.44,101500.0,17.44,17.45,17.42,17.44,101500.0
2010-07-21 13:30:00,17.44,17.46,17.42,17.45,247500.0,17.44,17.46,17.42,17.45,247500.0
2010-07-21 14:00:00,17.45,17.47,17.28,17.3,1351600.0,17.45,17.47,17.28,17.3,1351600.0
2010-07-21 14:30:00,17.3,17.3,17.21,17.25,1213800.0,17.3,17.3,17.21,17.25,1213800.0
2010-07-21 15:00:00,17.26,17.3,17.25,17.29,319200.0,17.26,17.3,17.25,17.29,319200.0
2010-07-21 15:30:00,17.29,17.32,17.27,17.31,689400.0,17.29,17.32,17.27,17.31,689400.0
2010-07-22 09:30:00,17.43,17.81,17.42,17.79,2952200.0,17.43,17.81,17.42,17.79,2952200.0
2010-07-22 10:00:00,17.79,17.81,17.76,17.77,814100.0,17.79,17.81,17.76,17.77,814100.0
2010-07-22 10:30:00,17.77,17.79,17.73,17.77,758700.0,17.77,17.79,17.73,17.77,758700.0
2010-07-22 11:00:00,17.76,17.77,17.72,17.76,476600.0,17.76,17.77,17.72,17.76,476600.0
2010-07-22 11:30:00,17.76,17.76,17.73,17.74,252100.0,17.76,17.76,17.73,17.74,252100.0
2010-07-22 12:00:00,17.74,17.77,17.72,17.73,245700.0,17.74,17.77,17.72,17.73,245700.0
2010-07-22 12:30:00,17.73,17.78,17.72,17.78,274300.0,17.73,17.78,17.72,17.78,274300.0
2010-07-22 13:00:00,17.78,17.78,17.73,17.74,301600.0,17.78,17.78,17.73,17.74,301600.0
2010-07-22 13:30:00,17.73,17.76,17.72,17.73,137200.0,17.73,17.76,17.72,17.73,137200.0
2010-07-22 14:00:00,17.74,17.78,17.73,17.77,190600.0,17.74,17.78,17.73,17.77,190600.0
2010-07-22 14:30:00,17.77,17.77,17.73,17.74,162500.0,17.77,17.77,17.73,17.74,162500.0
2010-07-22 15:00:00,17.75,17.75,17.74,17.74,128300.0,17.75,17.75,17.74,17.74,128300.0
2010-07-22 15:30:00,17.74,17.75,17.7,17.7,1035100.0,17.74,17.75,17.7,17.7,1035100.0
2010-07-23 09:30:00,17.8,17.86,17.71,17.71,948700.0,17.8,17.86,17.71,17.71,948700.0
2010-07-23 10:00:00,17.71,17.77,17.68,17.77,480900.0,17.71,17.77,17.68,17.77,480900.0
2010-07-23 10:30:00,17.78,17.82,17.76,17.76,345100.0,17.78,17.82,17.76,17.76,345100.0
2010-07-23 11:00:00,17.75,17.81,17.75,17.8,337900.0,17.75,17.81,17.75,17.8,337900.0
2010-07-23 11:30:00,17.8,17.85,17.79,17.81,407000.0,17.8,17.85,17.79,17.81,407000.0
2010-07-23 12:00:00,17.8,17.86,17.72,17.78,545900.0,17.8,17.86,17.72,17.78,545900.0
2010-07-23 12:30:00,17.78,17.78,17.72,17.75,424500.0,17.78,17.78,17.72,17.75,424500.0
2010-07-23 13:00:00,17.76,17.77,17.71,17.73,450700.0,17.76,17.77,17.71,17.73,450700.0
2010-07-23 13:30:00,17.72,17.77,17.72,17.77,208900.0,17.72,17.77,17.72,17.77,208900.0
2010-07-23 14:00:00,17.77,17.78,17.72,17.73,135000.0,17.77,17.78,17.72,17.73,135000.0
2010-07-23 14:30:00,17.73,17.74,17.72,17.73,108100.0,17.73,17.74,17.72,17.73,108100.0
2010-07-23 15:00:00,17.73,17.75,17.72,17.73,144000.0,17.73,17.75,17.72,17.73,144000.0
2010-07-23 15:30:00,17.73,17.74,17.7,17.71,719300.0,17.73,17.74,17.7,17.71,719300.0
2010-07-26 09:30:00,17.81,17.84,17.73,17.79,582500.0,17.81,17.84,17.73,17.79,582500.0
2010-07-26 10:00:00,17.8,17.83,17.7,17.71,579000.0,17.8,17.83,17.7,17.71,579000.0
2010-07-26 10:30:00,17.71,17.73,17.69,17.71,369900.0,17.71,17.73,17.69,17.71,369900.0
2010-07-26 11:00:00,17.71,17.75,17.67,17.73,373700.0,17.71,17.75,17.67,17.73,373700.0
2010-07-26 11:30:00,17.74,17.81,17.73,17.8,209500.0,17.74,17.81,17.73,17.8,209500.0
2010-07-26 12:00:00,17.79,17.84,17.79,17.83,227300.0,17.79,17.84,17.79,17.83,227300.0
2010-07-26 12:30:00,17.82,17.83,17.77,17.8,161600.0,17.82,17.83,17.77,17.8,161600.0
2010-07-26 13:00:00,17.8,17.82,17.8,17.81,182500.0,17.8,17.82,17.8,17.81,182500.0
2010-07-26 13:30:00,17.81,17.83,17.79,17.81,521500.0,17.81,17.83,17.79,17.81,521500.0
2010-07-26 14:00:00,17.81,17.83,17.8,17.82,210900.0,17.81,17.83,17.8,17.82,210900.0
2010-07-26 14:30:00,17.82,17.82,17.78,17.78,250800.0,17.82,17.82,17.78,17.78,250800.0
2010-07-26 15:00:00,17.79,17.8,17.77,17.78,302300.0,17.79,17.8,17.77,17.78,302300.0
2010-07-26 15:30:00,17.78,17.79,17.78,17.78,539400.0,17.78,17.79,17.78,17.78,539400.0
2010-07-27 09:30:00,17.62,17.63,17.49,17.5,1458900.0,17.62,17.63,17.49,17.5,1458900.0
2010-07-27 10:00:00,17.5,17.52,17.29,17.36,1820400.0,17.5,17.52,17.29,17.36,1820400.0
2010-07-27 10:30:00,17.36,17.36,17.21,17.31,1375400.0,17.36,17.36,17.21,17.31,1375400.0
2010-07-27 11:00:00,17.31,17.31,17.22,17.25,873400.0,17.31,17.31,17.22,17.25,873400.0
2010-07-27 11:30:00,17.25,17.29,17.24,17.26,722400.0,17.25,17.29,17.24,17.26,722400.0
2010-07-27 12:00:00,17.27,17.34,17.23,17.33,1018800.0,17.27,17.34,17.23,17.33,1018800.0
2010-07-27 12:30:00,17.32,17.33,17.26,17.26,466800.0,17.32,17.33,17.26,17.26,466800.0
2010-07-27 13:00:00,17.26,17.27,17.23,17.26,440000.0,17.26,17.27,17.23,17.26,440000.0
2010-07-27 13:30:00,17.26,17.33,17.25,17.31,544000.0,17.26,17.33,17.25,17.31,544000.0
2010-07-27 14:00:00,17.31,17.33,17.28,17.3,244100.0,17.31,17.33,17.28,17.3,244100.0
2010-07-27 14:30:00,17.3,17.3,17.26,17.26,206400.0,17.3,17.3,17.26,17.26,206400.0
2010-07-27 15:00:00,17.27,17.28,17.26,17.28,234100.0,17.27,17.28,17.26,17.28,234100.0
2010-07-27 15:30:00,17.28,17.3,17.26,17.3,1002700.0,17.28,17.3,17.26,17.3,1002700.0
2010-07-28 09:30:00,17.11,17.18,17.07,17.1,1066800.0,17.11,17.18,17.07,17.1,1066800.0
2010-07-28 10:00:00,17.1,17.17,17.06,17.17,900100.0,17.1,17.17,17.06,17.17,900100.0
2010-07-28 10:30:00,17.16,17.22,17.09,17.18,672600.0,17.16,17.22,17.09,17.18,672600.0
2010-07-28 11:00:00,17.18,17.18,17.1,17.12,629300.0,17.18,17.18,17.1,17.12,629300.0
2010-07-28 11:30:00,17.12,17.15,17.09,17.12,592600.0,17.12,17.15,17.09,17.12,592600.0
2010-07-28 12:00:00,17.11,17.13,17.09,17.12,267400.0,17.11,17.13,17.09,17.12,267400.0
2010-07-28 12:30:00,17.12,17.16,17.11,17.16,240700.0,17.12,17.16,17.11,17.16,240700.0
2010-07-28 13:00:00,17.15,17.16,17.07,17.1,583000.0,17.15,17.16,17.07,17.1,583000.0
2010-07-28 13:30:00,17.1,17.18,17.1,17.18,258500.0,17.1,17.18,17.1,17.18,258500.0
2010-07-28 14:00:00,17.17,17.18,17.11,17.12,226700.0,17.17,17.18,17.11,17.12,226700.0
2010-07-28 14:30:00,17.11,17.14,17.11,17.13,123300.0,17.11,17.14,17.11,17.13,123300.0
2010-07-28 15:00:00,17.13,17.14,17.12,17.14,181300.0,17.13,17.14,17.12,17.14,181300.0
2010-07-28 15:30:00,17.13,17.17,17.13,17.16,624000.0,17.13,17.17,17.13,17.16,624000.0
2010-07-29 09:30:00,17.21,17.3,17.19,17.23,758000.0,17.21,17.3,17.19,17.23,758000.0
2010-07-29 10:00:00,17.23,17.31,17.22,17.26,753900.0,17.23,17.31,17.22,17.26,753900.0
2010-07-29 10:30:00,17.26,17.33,17.25,17.32,402400.0,17.26,17.33,17.25,17.32,402400.0
2010-07-29 11:00:00,17.31,17.32,17.23,17.23,386100.0,17.31,17.32,17.23,17.23,386100.0
2010-07-29 11:30:00,17.22,17.25,17.18,17.19,349700.0,17.22,17.25,17.18,17.19,349700.0
2010-07-29 12:00:00,17.18,17.22,17.16,17.21,224600.0,17.18,17.22,17.16,17.21,224600.0
2010-07-29 12:30:00,17.21,17.22,17.17,17.22,131300.0,17.21,17.22,17.17,17.22,131300.0
2010-07-29 13:00:00,17.22,17.27,17.2,17.27,256300.0,17.22,17.27,17.2,17.27,256300.0
2010-07-29 13:30:00,17.26,17.28,17.24,17.25,163400.0,17.26,17.28,17.24,17.25,163400.0
2010-07-29 14:00:00,17.25,17.26,17.21,17.26,107300.0,17.25,17.26,17.21,17.26,107300.0
2010-07-29 14:30:00,17.26,17.26,17.25,17.26,61600.0,17.26,17.26,17.25,17.26,61600.0
2010-07-29 15:00:00,17.26,17.26,17.25,17.25,96400.0,17.26,17.26,17.25,17.25,96400.0
2010-07-29 15:30:00,17.26,17.26,17.23,17.25,499200.0,17.26,17.26,17.23,17.25,499200.0
2010-07-30 09:30:00,17.48,17.51,17.38,17.44,1029000.0,17.48,17.51,17.38,17.44,1029000.0
2010-07-30 10:00:00,17.44,17.53,17.4,17.52,528900.0,17.44,17.53,17.4,17.52,528900.0
2010-07-30 10:30:00,17.51,17.64,17.51,17.6,656900.0,17.51,17.64,17.51,17.6,656900.0
2010-07-30 11:00:00,17.6,17.61,17.55,17.58,517500.0,17.6,17.61,17.55,17.58,517500.0
2010-07-30 11:30:00,17.58,17.63,17.56,17.6,308700.0,17.58,17.63,17.56,17.6,308700.0
2010-07-30 12:00:00,17.6,17.68,17.59,17.65,555700.0,17.6,17.68,17.59,17.65,555700.0
2010-07-30 12:30:00,17.65,17.75,17.64,17.73,521300.0,17.65,17.75,17.64,17.73,521300.0
2010-07-30 13:00:00,17.72,17.74,17.6,17.61,482600.0,17.72,17.74,17.6,17.61,482600.0
2010-07-30 13:30:00,17.61,17.63,17.58,17.58,253800.0,17.61,17.63,17.58,17.58,253800.0
2010-07-30 14:00:00,17.58,17.66,17.58,17.64,451400.0,17.58,17.66,17.58,17.64,451400.0
2010-07-30 14:30:00,17.64,17.67,17.64,17.64,158800.0,17.64,17.67,17.64,17.64,158800.0
2010-07-30 15:00:00,17.65,17.67,17.64,17.65,453600.0,17.65,17.67,17.64,17.65,453600.0
2010-07-30 15:30:00,17.66,17.66,17.59,17.59,790900.0,17.66,17.66,17.59,17.59,790900.0
2010-08-02 09:30:00,18.02,18.05,17.98,18.04,1460500.0,18.02,18.05,17.98,18.04,1460500.0
2010-08-02 10:00:00,18.05,18.18,18.04,18.08,1765300.0,18.05,18.18,18.04,18.08,1765300.0
2010-08-02 10:30:00,18.09,18.12,18.06,18.06,725700.0,18.09,18.12,18.06,18.06,725700.0
2010-08-02 11:00:00,18.07,18.1,18.03,18.04,1135200.0,18.07,18.1,18.03,18.04,1135200.0
2010-08-02 11:30:00,18.05,18.05,17.98,17.98,1146000.0,18.05,18.05,17.98,17.98,1146000.0
2010-08-02 12:00:00,17.99,17.99,17.94,17.94,441300.0,17.99,17.99,17.94,17.94,441300.0
2010-08-02 12:30:00,17.95,17.98,17.94,17.96,355700.0,17.95,17.98,17.94,17.96,355700.0
2010-08-02 13:00:00,17.97,18.06,17.97,17.99,766700.0,17.97,18.06,17.97,17.99,766700.0
2010-08-02 13:30:00,17.98,18.02,17.97,18.02,132800.0,17.98,18.02,17.97,18.02,132800.0
2010-08-02 14:00:00,18.01,18.04,18.0,18.03,291200.0,18.01,18.04,18.0,18.03,291200.0
2010-08-02 14:30:00,18.03,18.03,18.01,18.02,90300.0,18.03,18.03,18.01,18.02,90300.0
2010-08-02 15:00:00,18.01,18.02,18.0,18.01,240200.0,18.01,18.02,18.0,18.01,240200.0
2010-08-02 15:30:00,18.0,18.01,17.96,17.96,990100.0,18.0,18.01,17.96,17.96,990100.0
2010-08-03 09:30:00,18.05,18.11,18.03,18.09,750200.0,18.05,18.11,18.03,18.09,750200.0
2010-08-03 10:00:00,18.08,18.09,18.0,18.05,543700.0,18.08,18.09,18.0,18.05,543700.0
2010-08-03 10:30:00,18.05,18.08,18.04,18.07,420000.0,18.05,18.08,18.04,18.07,420000.0
2010-08-03 11:00:00,18.06,18.21,18.06,18.18,1015900.0,18.06,18.21,18.06,18.18,1015900.0
2010-08-03 11:30:00,18.18,18.21,18.14,18.17,395000.0,18.18,18.21,18.14,18.17,395000.0
2010-08-03 12:00:00,18.17,18.18,18.14,18.14,290100.0,18.17,18.18,18.14,18.14,290100.0
2010-08-03 12:30:00,18.15,18.16,18.13,18.15,166000.0,18.15,18.16,18.13,18.15,166000.0
2010-08-03 13:00:00,18.14,18.15,18.01,18.06,673500.0,18.14,18.15,18.01,18.06,673500.0
2010-08-03 13:30:00,18.06,18.08,18.05,18.07,182200.0,18.06,18.08,18.05,18.07,182200.0
2010-08-03 14:00:00,18.07,18.07,18.04,18.06,137100.0,18.07,18.07,18.04,18.06,137100.0
2010-08-03 14:30:00,18.07,18.09,18.06,18.06,99600.0,18.07,18.09,18.06,18.06,99600.0
2010-08-03 15:00:00,18.07,18.08,18.05,18.06,103200.0,18.07,18.08,18.05,18.06,103200.0
2010-08-03 15:30:00,18.05,18.06,18.0,18.02,715500.0,18.05,18.06,18.0,18.02,715500.0
2010-08-04 09:30:00,18.25,18.3,18.23,18.28,676300.0,18.25,18.3,18.23,18.28,676300.0
2010-08-04 10:00:00,18.28,18.3,18.06,18.11,1257400.0,18.28,18.3,18.06,18.11,1257400.0
2010-08-04 10:30:00,18.12,18.16,18.1,18.15,318700.0,18.12,18.16,18.1,18.15,318700.0
2010-08-04 11:00:00,18.16,18.24,18.14,18.21,428900.0,18.16,18.24,18.14,18.21,428900.0
2010-08-04 11:30:00,18.22,18.22,18.15,18.15,286800.0,18.22,18.22,18.15,18.15,286800.0
2010-08-04 12:00:00,18.16,18.19,18.15,18.16,180200.0,18.16,18.19,18.15,18.16,180200.0
2010-08-04 12:30:00,18.15,18.17,18.07,18.07,430000.0,18.15,18.17,18.07,18.07,430000.0
2010-08-04 13:00:00,18.07,18.09,17.85,17.89,1580700.0,18.07,18.09,17.85,17.89,1580700.0
2010-08-04 13:30:00,17.89,17.96,17.89,17.92,171600.0,17.89,17.96,17.89,17.92,171600.0
2010-08-04 14:00:00,17.92,17.94,17.84,17.89,431100.0,17.92,17.94,17.84,17.89,431100.0
2010-08-04 14:30:00,17.89,17.93,17.89,17.91,201000.0,17.89,17.93,17.89,17.91,201000.0
2010-08-04 15:00:00,17.91,17.94,17.9,17.94,154300.0,17.91,17.94,17.9,17.94,154300.0
2010-08-04 15:30:00,17.94,17.95,17.91,17.93,863900.0,17.94,17.95,17.91,17.93,863900.0
2010-08-05 09:30:00,18.0,18.01,17.91,17.92,637200.0,18.0,18.01,17.91,17.92,637200.0
2010-08-05 10:00:00,17.92,18.02,17.89,17.98,375100.0,17.92,18.02,17.89,17.98,375100.0
2010-08-05 10:30:00,17.98,18.01,17.81,17.84,670400.0,17.98,18.01,17.81,17.84,670400.0
2010-08-05 11:00:00,17.84,17.97,17.84,17.92,718200.0,17.84,17.97,17.84,17.92,718200.0
2010-08-05 11:30:00,17.91,17.97,17.89,17.94,319100.0,17.91,17.97,17.89,17.94,319100.0
2010-08-05 12:00:00,17.95,17.97,17.92,17.93,146200.0,17.95,17.97,17.92,17.93,146200.0
2010-08-05 12:30:00,17.94,18.0,17.93,17.97,214300.0,17.94,18.0,17.93,17.97,214300.0
2010-08-05 13:00:00,17.97,17.98,17.91,17.97,174400.0,17.97,17.98,17.91,17.97,174400.0
2010-08-05 13:30:00,17.97,17.99,17.96,17.99,108700.0,17.97,17.99,17.96,17.99,108700.0
2010-08-05 14:00:00,17.99,17.99,17.95,17.95,98300.0,17.99,17.99,17.95,17.95,98300.0
2010-08-05 14:30:00,17.96,17.96,17.95,17.95,97400.0,17.96,17.96,17.95,17.95,97400.0
2010-08-05 15:00:00,17.96,17.97,17.95,17.95,113200.0,17.96,17.97,17.95,17.95,113200.0
2010-08-05 15:30:00,17.95,17.97,17.95,17.96,285200.0,17.95,17.97,17.95,17.96,285200.0
2010-08-06 09:30:00,18.1,18.19,18.09,18.15,769000.0,18.1,18.19,18.09,18.15,769000.0
2010-08-06 10:00:00,18.16,18.18,18.11,18.15,523000.0,18.16,18.18,18.11,18.15,523000.0
2010-08-06 10:30:00,18.16,18.16,18.05,18.06,517400.0,18.16,18.16,18.05,18.06,517400.0
2010-08-06 11:00:00,18.05,18.13,18.04,18.13,483800.0,18.05,18.13,18.04,18.13,483800.0
2010-08-06 11:30:00,18.12,18.13,18.07,18.09,159900.0,18.12,18.13,18.07,18.09,159900.0
2010-08-06 12:00:00,18.09,18.1,18.07,18.07,156900.0,18.09,18.1,18.07,18.07,156900.0
2010-08-06 12:30:00,18.08,18.09,18.04,18.07,86100.0,18.08,18.09,18.04,18.07,86100.0
2010-08-06 13:00:00,18.07,18.1,18.03,18.05,279100.0,18.07,18.1,18.03,18.05,279100.0
2010-08-06 13:30:00,18.04,18.08,18.03,18.07,88200.0,18.04,18.08,18.03,18.07,88200.0
2010-08-06 14:00:00,18.08,18.08,18.06,18.07,87600.0,18.08,18.08,18.06,18.07,87600.0
2010-08-06 14:30:00,18.07,18.08,18.07,18.08,89400.0,18.07,18.08,18.07,18.08,89400.0
2010-08-06 15:00:00,18.08,18.09,18.07,18.08,189700.0,18.08,18.09,18.07,18.08,189700.0
2010-08-06 15:30:00,18.09,18.09,18.07,18.07,436700.0,18.09,18.09,18.07,18.07,436700.0
2010-08-09 09:30:00,18.03,18.04,17.87,17.94,787800.0,18.03,18.04,17.87,17.94,787800.0
2010-08-09 10:00:00,17.94,18.01,17.92,17.93,273500.0,17.94,18.01,17.92,17.93,273500.0
2010-08-09 10:30:00,17.94,17.96,17.92,17.95,168300.0,17.94,17.96,17.92,17.95,168300.0
2010-08-09 11:00:00,17.94,17.98,17.93,17.97,122400.0,17.94,17.98,17.93,17.97,122400.0
2010-08-09 11:30:00,17.97,18.0,17.96,17.97,112000.0,17.97,18.0,17.96,17.97,112000.0
2010-08-09 12:00:00,17.96,17.97,17.87,17.87,232100.0,17.96,17.97,17.87,17.87,232100.0
2010-08-09 12:30:00,17.88,17.93,17.87,17.92,174200.0,17.88,17.93,17.87,17.92,174200.0
2010-08-09 13:00:00,17.91,17.93,17.84,17.9,335700.0,17.91,17.93,17.84,17.9,335700.0
2010-08-09 13:30:00,17.9,17.91,17.88,17.9,110900.0,17.9,17.91,17.88,17.9,110900.0
2010-08-09 14:00:00,17.9,17.94,17.89,17.93,155000.0,17.9,17.94,17.89,17.93,155000.0
2010-08-09 14:30:00,17.94,17.95,17.93,17.94,80400.0,17.94,17.95,17.93,17.94,80400.0
2010-08-09 15:00:00,17.95,17.97,17.93,17.96,231900.0,17.95,17.97,17.93,17.96,231900.0
2010-08-09 15:30:00,17.96,17.97,17.94,17.96,341300.0,17.96,17.97,17.94,17.96,341300.0
2010-08-10 09:30:00,17.67,17.72,17.63,17.71,776600.0,17.67,17.72,17.63,17.71,776600.0
2010-08-10 10:00:00,17.72,17.78,17.71,17.74,365900.0,17.72,17.78,17.71,17.74,365900.0
2010-08-10 10:30:00,17.74,17.75,17.69,17.74,412200.0,17.74,17.75,17.69,17.74,412200.0
2010-08-10 11:00:00,17.73,17.78,17.73,17.76,269100.0,17.73,17.78,17.73,17.76,269100.0
2010-08-10 11:30:00,17.77,17.86,17.76,17.84,293200.0,17.77,17.86,17.76,17.84,293200.0
2010-08-10 12:00:00,17.84,17.92,17.83,17.9,340200.0,17.84,17.92,17.83,17.9,340200.0
2010-08-10 12:30:00,17.9,17.9,17.8,17.84,298400.0,17.9,17.9,17.8,17.84,298400.0
2010-08-10 13:00:00,17.84,17.85,17.77,17.8,176800.0,17.84,17.85,17.77,17.8,176800.0
2010-08-10 13:30:00,17.8,17.83,17.79,17.82,167500.0,17.8,17.83,17.79,17.82,167500.0
2010-08-10 14:00:00,17.83,18.04,17.83,17.98,1011400.0,17.83,18.04,17.83,17.98,1011400.0
2010-08-10 14:30:00,17.98,18.08,17.98,18.02,1520800.0,17.98,18.08,17.98,18.02,1520800.0
2010-08-10 15:00:00,18.02,18.02,17.94,17.98,303500.0,18.02,18.02,17.94,17.98,303500.0
2010-08-10 15:30:00,17.98,18.0,17.96,17.98,380700.0,17.98,18.0,17.96,17.98,380700.0
2010-08-11 09:30:00,17.72,17.76,17.66,17.74,692400.0,17.72,17.76,17.66,17.74,692400.0
2010-08-11 10:00:00,17.74,17.78,17.73,17.76,307500.0,17.74,17.78,17.73,17.76,307500.0
2010-08-11 10:30:00,17.77,17.77,17.66,17.68,534000.0,17.77,17.77,17.66,17.68,534000.0
2010-08-11 11:00:00,17.68,17.68,17.43,17.49,1682400.0,17.68,17.68,17.43,17.49,1682400.0
2010-08-11 11:30:00,17.5,17.51,17.47,17.49,281200.0,17.5,17.51,17.47,17.49,281200.0
2010-08-11 12:00:00,17.49,17.52,17.46,17.5,193800.0,17.49,17.52,17.46,17.5,193800.0
2010-08-11 12:30:00,17.49,17.54,17.45,17.53,269200.0,17.49,17.54,17.45,17.53,269200.0
2010-08-11 13:00:00,17.53,17.58,17.5,17.53,362300.0,17.53,17.58,17.5,17.53,362300.0
2010-08-11 13:30:00,17.53,17.56,17.52,17.53,174500.0,17.53,17.56,17.52,17.53,174500.0
2010-08-11 14:00:00,17.54,17.57,17.51,17.53,210500.0,17.54,17.57,17.51,17.53,210500.0
2010-08-11 14:30:00,17.52,17.53,17.49,17.51,189100.0,17.52,17.53,17.49,17.51,189100.0
2010-08-11 15:00:00,17.51,17.54,17.5,17.52,219700.0,17.51,17.54,17.5,17.52,219700.0
2010-08-11 15:30:00,17.52,17.53,17.48,17.53,873000.0,17.52,17.53,17.48,17.53,873000.0
2010-08-12 09:30:00,17.6,17.67,17.59,17.63,748500.0,17.6,17.67,17.59,17.63,748500.0
2010-08-12 10:00:00,17.64,17.71,17.64,17.66,457500.0,17.64,17.71,17.64,17.66,457500.0
2010-08-12 10:30:00,17.66,17.71,17.65,17.7,393000.0,17.66,17.71,17.65,17.7,393000.0
2010-08-12 11:00:00,17.7,17.73,17.65,17.66,324500.0,17.7,17.73,17.65,17.66,324500.0
2010-08-12 11:30:00,17.67,17.69,17.64,17.66,171600.0,17.67,17.69,17.64,17.66,171600.0
2010-08-12 12:00:00,17.66,17.69,17.66,17.68,132700.0,17.66,17.69,17.66,17.68,132700.0
2010-08-12 12:30:00,17.68,17.69,17.67,17.68,71600.0,17.68,17.69,17.67,17.68,71600.0
2010-08-12 13:00:00,17.68,17.7,17.65,17.68,161900.0,17.68,17.7,17.65,17.68,161900.0
2010-08-12 13:30:00,17.68,17.7,17.66,17.66,149000.0,17.68,17.7,17.66,17.66,149000.0
2010-08-12 14:00:00,17.66,17.67,17.64,17.65,223200.0,17.66,17.67,17.64,17.65,223200.0
2010-08-12 14:30:00,17.65,17.66,17.64,17.66,124100.0,17.65,17.66,17.64,17.66,124100.0
2010-08-12 15:00:00,17.66,17.67,17.65,17.66,184900.0,17.66,17.67,17.65,17.66,184900.0
2010-08-12 15:30:00,17.67,17.7,17.66,17.7,473800.0,17.67,17.7,17.66,17.7,473800.0
2010-08-13 09:30:00,17.69,17.73,17.67,17.73,384200.0,17.69,17.73,17.67,17.73,384200.0
2010-08-13 10:00:00,17.72,17.76,17.69,17.69,353700.0,17.72,17.76,17.69,17.69,353700.0
2010-08-13 10:30:00,17.7,17.71,17.58,17.63,464300.0,17.7,17.71,17.58,17.63,464300.0
2010-08-13 11:00:00,17.62,17.65,17.6,17.61,212800.0,17.62,17.65,17.6,17.61,212800.0
2010-08-13 11:30:00,17.62,17.7,17.61,17.69,287000.0,17.62,17.7,17.61,17.69,287000.0
2010-08-13 12:00:00,17.69,17.71,17.68,17.71,124900.0,17.69,17.71,17.68,17.71,124900.0
2010-08-13 12:30:00,17.72,17.74,17.7,17.74,105700.0,17.72,17.74,17.7,17.74,105700.0
2010-08-13 13:00:00,17.73,17.75,17.7,17.75,175500.0,17.73,17.75,17.7,17.75,175500.0
2010-08-13 13:30:00,17.75,17.75,17.72,17.74,70600.0,17.75,17.75,17.72,17.74,70600.0
2010-08-13 14:00:00,17.74,17.74,17.71,17.72,117900.0,17.74,17.74,17.71,17.72,117900.0
2010-08-13 14:30:00,17.72,17.73,17.72,17.72,71600.0,17.72,17.73,17.72,17.72,71600.0
2010-08-13 15:00:00,17.73,17.75,17.72,17.74,104100.0,17.73,17.75,17.72,17.74,104100.0
2010-08-13 15:30:00,17.74,17.75,17.73,17.75,351100.0,17.74,17.75,17.73,17.75,351100.0
2010-08-16 09:30:00,18.02,18.04,17.97,17.98,1035500.0,18.02,18.04,17.97,17.98,1035500.0
2010-08-16 10:00:00,17.97,18.06,17.96,18.04,851700.0,17.97,18.06,17.96,18.04,851700.0
2010-08-16 10:30:00,18.03,18.06,18.01,18.04,617600.0,18.03,18.06,18.01,18.04,617600.0
2010-08-16 11:00:00,18.04,18.05,18.0,18.03,236500.0,18.04,18.05,18.0,18.03,236500.0
2010-08-16 11:30:00,18.03,18.05,18.01,18.02,341600.0,18.03,18.05,18.01,18.02,341600.0
2010-08-16 12:00:00,18.03,18.03,17.98,18.0,180000.0,18.03,18.03,17.98,18.0,180000.0
2010-08-16 12:30:00,18.0,18.05,17.99,18.03,198400.0,18.0,18.05,17.99,18.03,198400.0
2010-08-16 13:00:00,18.04,18.05,18.0,18.03,255500.0,18.04,18.05,18.0,18.03,255500.0
2010-08-16 13:30:00,18.04,18.04,18.02,18.03,193500.0,18.04,18.04,18.02,18.03,193500.0
2010-08-16 14:00:00,18.03,18.03,18.0,18.02,207800.0,18.03,18.03,18.0,18.02,207800.0
2010-08-16 14:30:00,18.02,18.03,18.0,18.02,192500.0,18.02,18.03,18.0,18.02,192500.0
2010-08-16 15:00:00,18.01,18.02,18.01,18.02,155500.0,18.01,18.02,18.01,18.02,155500.0
2010-08-16 15:30:00,18.02,18.03,18.01,18.01,534400.0,18.02,18.03,18.01,18.01,534400.0
2010-08-17 09:30:00,18.11,18.13,18.06,18.13,601400.0,18.11,18.13,18.06,18.13,601400.0
2010-08-17 10:00:00,18.12,18.15,18.11,18.12,365400.0,18.12,18.15,18.11,18.12,365400.0
2010-08-17 10:30:00,18.12,18.18,18.1,18.17,346900.0,18.12,18.18,18.1,18.17,346900.0
2010-08-17 11:00:00,18.17,18.23,18.13,18.15,776100.0,18.17,18.23,18.13,18.15,776100.0
2010-08-17 11:30:00,18.14,18.17,18.14,18.16,310600.0,18.14,18.17,18.14,18.16,310600.0
2010-08-17 12:00:00,18.16,18.18,18.13,18.15,335000.0,18.16,18.18,18.13,18.15,335000.0
2010-08-17 12:30:00,18.14,18.17,18.13,18.16,178400.0,18.14,18.17,18.13,18.16,178400.0
2010-08-17 13:00:00,18.17,18.21,18.16,18.19,411900.0,18.17,18.21,18.16,18.19,411900.0
2010-08-17 13:30:00,18.19,18.2,18.15,18.16,217800.0,18.19,18.2,18.15,18.16,217800.0
2010-08-17 14:00:00,18.15,18.17,18.14,18.15,188700.0,18.15,18.17,18.14,18.15,188700.0
2010-08-17 14:30:00,18.15,18.17,18.15,18.17,109700.0,18.15,18.17,18.15,18.17,109700.0
2010-08-17 15:00:00,18.17,18.17,18.16,18.17,165200.0,18.17,18.17,18.16,18.17,165200.0
2010-08-17 15:30:00,18.17,18.17,18.11,18.12,750200.0,18.17,18.17,18.11,18.12,750200.0
2010-08-18 09:30:00,17.82,17.86,17.79,17.86,1135200.0,17.82,17.86,17.79,17.86,1135200.0
2010-08-18 10:00:00,17.86,17.9,17.84,17.88,611500.0,17.86,17.9,17.84,17.88,611500.0
2010-08-18 10:30:00,17.88,17.89,17.85,17.88,299000.0,17.88,17.89,17.85,17.88,299000.0
2010-08-18 11:00:00,17.87,17.96,17.86,17.95,712100.0,17.87,17.96,17.86,17.95,712100.0
2010-08-18 11:30:00,17.96,18.0,17.95,17.97,489700.0,17.96,18.0,17.95,17.97,489700.0
2010-08-18 12:00:00,17.97,18.09,17.97,18.06,1030900.0,17.97,18.09,17.97,18.06,1030900.0
2010-08-18 12:30:00,18.06,18.07,18.04,18.05,127300.0,18.06,18.07,18.04,18.05,127300.0
2010-08-18 13:00:00,18.06,18.09,18.01,18.02,416200.0,18.06,18.09,18.01,18.02,416200.0
2010-08-18 13:30:00,18.03,18.06,18.02,18.02,369900.0,18.03,18.06,18.02,18.02,369900.0
2010-08-18 14:00:00,18.02,18.04,17.99,18.02,257500.0,18.02,18.04,17.99,18.02,257500.0
2010-08-18 14:30:00,18.03,18.03,18.0,18.01,170600.0,18.03,18.03,18.0,18.01,170600.0
2010-08-18 15:00:00,18.01,18.02,18.0,18.02,223100.0,18.01,18.02,18.0,18.02,223100.0
2010-08-18 15:30:00,18.02,18.03,18.01,18.03,386500.0,18.02,18.03,18.01,18.03,386500.0
2010-08-19 09:30:00,18.14,18.19,18.11,18.14,988000.0,18.14,18.19,18.11,18.14,988000.0
2010-08-19 10:00:00,18.14,18.15,18.07,18.1,841900.0,18.14,18.15,18.07,18.1,841900.0
2010-08-19 10:30:00,18.1,18.12,18.06,18.07,370100.0,18.1,18.12,18.06,18.07,370100.0
2010-08-19 11:00:00,18.08,18.08,17.94,17.99,898100.0,18.08,18.08,17.94,17.99,898100.0
2010-08-19 11:30:00,18.0,18.01,17.84,17.9,794600.0,18.0,18.01,17.84,17.9,794600.0
2010-08-19 12:00:00,17.9,17.94,17.86,17.93,284500.0,17.9,17.94,17.86,17.93,284500.0
2010-08-19 12:30:00,17.93,17.98,17.93,17.96,122900.0,17.93,17.98,17.93,17.96,122900.0
2010-08-19 13:00:00,17.97,17.97,17.92,17.95,350900.0,17.97,17.97,17.92,17.95,350900.0
2010-08-19 13:30:00,17.95,17.96,17.92,17.94,129400.0,17.95,17.96,17.92,17.94,129400.0
2010-08-19 14:00:00,17.93,17.94,17.9,17.91,100300.0,17.93,17.94,17.9,17.91,100300.0
2010-08-19 14:30:00,17.91,17.92,17.9,17.91,162400.0,17.91,17.92,17.9,17.91,162400.0
2010-08-19 15:00:00,17.91,17.96,17.91,17.94,237000.0,17.91,17.96,17.91,17.94,237000.0
2010-08-19 15:30:00,17.94,17.95,17.91,17.92,707000.0,17.94,17.95,17.91,17.92,707000.0
2010-08-20 09:30:00,17.72,17.73,17.55,17.58,2227300.0,17.72,17.73,17.55,17.58,2227300.0
2010-08-20 10:00:00,17.58,17.6,17.55,17.59,575400.0,17.58,17.6,17.55,17.59,575400.0
2010-08-20 10:30:00,17.58,17.6,17.56,17.57,482000.0,17.58,17.6,17.56,17.57,482000.0
2010-08-20 11:00:00,17.57,17.58,17.48,17.54,1219600.0,17.57,17.58,17.48,17.54,1219600.0
2010-08-20 11:30:00,17.53,17.58,17.52,17.58,355300.0,17.53,17.58,17.52,17.58,355300.0
2010-08-20 12:00:00,17.58,17.61,17.57,17.6,371500.0,17.58,17.61,17.57,17.6,371500.0
2010-08-20 12:30:00,17.61,17.64,17.58,17.6,317600.0,17.61,17.64,17.58,17.6,317600.0
2010-08-20 13:00:00,17.6,17.63,17.57,17.61,477200.0,17.6,17.63,17.57,17.61,477200.0
2010-08-20 13:30:00,17.61,17.62,17.59,17.6,145000.0,17.61,17.62,17.59,17.6,145000.0
2010-08-20 14:00:00,17.6,17.61,17.58,17.59,121500.0,17.6,17.61,17.58,17.59,121500.0
2010-08-20 14:30:00,17.59,17.62,17.58,17.62,137600.0,17.59,17.62,17.58,17.62,137600.0
2010-08-20 15:00:00,17.62,17.62,17.6,17.6,307800.0,17.62,17.62,17.6,17.6,307800.0
2010-08-20 15:30:00,17.6,17.62,17.59,17.6,1883000.0,17.6,17.62,17.59,17.6,1883000.0
2010-08-23 09:30:00,17.6,17.68,17.55,17.66,714300.0,17.6,17.68,17.55,17.66,714300.0
2010-08-23 10:00:00,17.66,17.66,17.58,17.6,489700.0,17.66,17.66,17.58,17.6,489700.0
2010-08-23 10:30:00,17.59,17.61,17.56,17.56,617000.0,17.59,17.61,17.56,17.56,617000.0
2010-08-23 11:00:00,17.57,17.61,17.52,17.59,419600.0,17.57,17.61,17.52,17.59,419600.0
2010-08-23 11:30:00,17.59,17.64,17.58,17.6,738100.0,17.59,17.64,17.58,17.6,738100.0
2010-08-23 12:00:00,17.6,17.64,17.59,17.6,286600.0,17.6,17.64,17.59,17.6,286600.0
2010-08-23 12:30:00,17.59,17.66,17.59,17.65,185500.0,17.59,17.66,17.59,17.65,185500.0
2010-08-23 13:00:00,17.65,17.66,17.62,17.65,196200.0,17.65,17.66,17.62,17.65,196200.0
2010-08-23 13:30:00,17.65,17.65,17.6,17.61,96400.0,17.65,17.65,17.6,17.61,96400.0
2010-08-23 14:00:00,17.61,17.65,17.6,17.64,111800.0,17.61,17.65,17.6,17.64,111800.0
2010-08-23 14:30:00,17.63,17.65,17.63,17.64,103900.0,17.63,17.65,17.63,17.64,103900.0
2010-08-23 15:00:00,17.65,17.65,17.64,17.65,103700.0,17.65,17.65,17.64,17.65,103700.0
2010-08-23 15:30:00,17.64,17.65,17.61,17.61,349700.0,17.64,17.65,17.61,17.61,349700.0
2010-08-24 09:30:00,17.49,17.93,17.48,17.88,2812000.0,17.49,17.93,17.48,17.88,2812000.0
2010-08-24 10:00:00,17.87,18.09,17.8,18.02,2420000.0,17.87,18.09,17.8,18.02,2420000.0
2010-08-24 10:30:00,18.02,18.08,17.99,18.03,670900.0,18.02,18.08,17.99,18.03,670900.0
2010-08-24 11:00:00,18.04,18.07,18.02,18.04,750700.0,18.04,18.07,18.02,18.04,750700.0
2010-08-24 11:30:00,18.04,18.04,17.99,18.02,325900.0,18.04,18.04,17.99,18.02,325900.0
2010-08-24 12:00:00,18.02,18.05,18.0,18.03,333100.0,18.02,18.05,18.0,18.03,333100.0
2010-08-24 12:30:00,18.03,18.06,17.98,18.04,468400.0,18.03,18.06,17.98,18.04,468400.0
2010-08-24 13:00:00,18.04,18.06,17.99,18.03,253300.0,18.04,18.06,17.99,18.03,253300.0
2010-08-24 13:30:00,18.02,18.04,17.99,18.04,229000.0,18.02,18.04,17.99,18.04,229000.0
2010-08-24 14:00:00,18.03,18.04,18.0,18.0,229200.0,18.03,18.04,18.0,18.0,229200.0
2010-08-24 14:30:00,18.01,18.02,17.99,18.01,212500.0,18.01,18.02,17.99,18.01,212500.0
2010-08-24 15:00:00,18.01,18.01,17.99,17.99,328900.0,18.01,18.01,17.99,17.99,328900.0
2010-08-24 15:30:00,18.0,18.0,17.98,17.98,805900.0,18.0,18.0,17.98,17.98,805900.0
2010-08-25 09:30:00,18.35,18.37,18.29,18.32,2121600.0,18.35,18.37,18.29,18.32,2121600.0
2010-08-25 10:00:00,18.31,18.49,18.29,18.38,2146000.0,18.31,18.49,18.29,18.38,2146000.0
2010-08-25 10:30:00,18.38,18.41,18.3,18.34,1282700.0,18.38,18.41,18.3,18.34,1282700.0
2010-08-25 11:00:00,18.33,18.4,18.31,18.38,657700.0,18.33,18.4,18.31,18.38,657700.0
2010-08-25 11:30:00,18.39,18.41,18.38,18.4,306000.0,18.39,18.41,18.38,18.4,306000.0
2010-08-25 12:00:00,18.4,18.42,18.39,18.39,528100.0,18.4,18.42,18.39,18.39,528100.0
2010-08-25 12:30:00,18.4,18.45,18.4,18.45,590300.0,18.4,18.45,18.4,18.45,590300.0
2010-08-25 13:00:00,18.44,18.64,18.44,18.58,2005700.0,18.44,18.64,18.44,18.58,2005700.0
2010-08-25 13:30:00,18.59,18.59,18.52,18.52,1335800.0,18.59,18.59,18.52,18.52,1335800.0
2010-08-25 14:00:00,18.52,18.56,18.52,18.56,355100.0,18.52,18.56,18.52,18.56,355100.0
2010-08-25 14:30:00,18.55,18.59,18.55,18.58,379300.0,18.55,18.59,18.55,18.58,379300.0
2010-08-25 15:00:00,18.57,18.58,18.51,18.52,742800.0,18.57,18.58,18.51,18.52,742800.0
2010-08-25 15:30:00,18.51,18.56,18.5,18.5,1527700.0,18.51,18.56,18.5,18.5,1527700.0
2010-08-26 09:30:00,18.67,18.74,18.65,18.72,1358100.0,18.67,18.74,18.65,18.72,1358100.0
2010-08-26 10:00:00,18.71,18.73,18.67,18.71,1271200.0,18.71,18.73,18.67,18.71,1271200.0
2010-08-26 10:30:00,18.72,18.73,18.67,18.69,464400.0,18.72,18.73,18.67,18.69,464400.0
2010-08-26 11:00:00,18.69,18.74,18.68,18.71,639100.0,18.69,18.74,18.68,18.71,639100.0
2010-08-26 11:30:00,18.72,18.75,18.71,18.73,457000.0,18.72,18.75,18.71,18.73,457000.0
2010-08-26 12:00:00,18.74,18.75,18.67,18.67,647900.0,18.74,18.75,18.67,18.67,647900.0
2010-08-26 12:30:00,18.67,18.69,18.62,18.64,646500.0,18.67,18.69,18.62,18.64,646500.0
2010-08-26 13:00:00,18.64,18.65,18.58,18.58,664100.0,18.64,18.65,18.58,18.58,664100.0
2010-08-26 13:30:00,18.58,18.59,18.51,18.58,663800.0,18.58,18.59,18.51,18.58,663800.0
2010-08-26 14:00:00,18.57,18.59,18.55,18.57,311500.0,18.57,18.59,18.55,18.57,311500.0
2010-08-26 14:30:00,18.57,18.58,18.55,18.56,236500.0,18.57,18.58,18.55,18.56,236500.0
2010-08-26 15:00:00,18.56,18.57,18.54,18.56,616700.0,18.56,18.57,18.54,18.56,616700.0
2010-08-26 15:30:00,18.56,18.59,18.55,18.59,1102700.0,18.56,18.59,18.55,18.59,1102700.0
2010-08-27 09:30:00,18.73,18.73,18.65,18.68,739100.0,18.73,18.73,18.65,18.68,739100.0
2010-08-27 10:00:00,18.67,18.69,18.55,18.68,1195600.0,18.67,18.69,18.55,18.68,1195600.0
2010-08-27 10:30:00,18.68,18.9,18.68,18.83,1438900.0,18.68,18.9,18.68,18.83,1438900.0
2010-08-27 11:00:00,18.83,18.93,18.82,18.86,986500.0,18.83,18.93,18.82,18.86,986500.0
2010-08-27 11:30:00,18.85,18.88,18.84,18.85,573400.0,18.85,18.88,18.84,18.85,573400.0
2010-08-27 12:00:00,18.85,18.86,18.74,18.76,728900.0,18.85,18.86,18.74,18.76,728900.0
2010-08-27 12:30:00,18.76,18.79,18.63,18.64,549800.0,18.76,18.79,18.63,18.64,549800.0
2010-08-27 13:00:00,18.64,18.68,18.6,18.65,1353800.0,18.64,18.68,18.6,18.65,1353800.0
2010-08-27 13:30:00,18.65,18.68,18.63,18.65,348900.0,18.65,18.68,18.63,18.65,348900.0
2010-08-27 14:00:00,18.64,18.67,18.62,18.64,244600.0,18.64,18.67,18.62,18.64,244600.0
2010-08-27 14:30:00,18.63,18.67,18.63,18.66,231900.0,18.63,18.67,18.63,18.66,231900.0
2010-08-27 15:00:00,18.66,18.68,18.65,18.66,202600.0,18.66,18.68,18.65,18.66,202600.0
2010-08-27 15:30:00,18.66,18.7,18.66,18.7,664200.0,18.66,18.7,18.66,18.7,664200.0
2010-08-30 09:30:00,18.68,18.75,18.66,18.7,977800.0,18.68,18.75,18.66,18.7,977800.0
2010-08-30 10:00:00,18.71,18.74,18.62,18.65,555000.0,18.71,18.74,18.62,18.65,555000.0
2010-08-30 10:30:00,18.64,18.7,18.62,18.67,485400.0,18.64,18.7,18.62,18.67,485400.0
2010-08-30 11:00:00,18.67,18.68,18.63,18.65,412400.0,18.67,18.68,18.63,18.65,412400.0
2010-08-30 11:30:00,18.66,18.67,18.64,18.66,394700.0,18.66,18.67,18.64,18.66,394700.0
2010-08-30 12:00:00,18.66,18.68,18.65,18.68,206100.0,18.66,18.68,18.65,18.68,206100.0
2010-08-30 12:30:00,18.68,18.7,18.67,18.68,213900.0,18.68,18.7,18.67,18.68,213900.0
2010-08-30 13:00:00,18.68,18.69,18.6,18.65,436800.0,18.68,18.69,18.6,18.65,436800.0
2010-08-30 13:30:00,18.66,18.66,18.6,18.64,242600.0,18.66,18.66,18.6,18.64,242600.0
2010-08-30 14:00:00,18.65,18.66,18.62,18.64,172000.0,18.65,18.66,18.62,18.64,172000.0
2010-08-30 14:30:00,18.64,18.64,18.61,18.63,244800.0,18.64,18.64,18.61,18.63,244800.0
2010-08-30 15:00:00,18.63,18.64,18.61,18.63,271600.0,18.63,18.64,18.61,18.63,271600.0
2010-08-30 15:30:00,18.63,18.64,18.61,18.63,677300.0,18.63,18.64,18.61,18.63,677300.0
2010-08-31 09:30:00,18.83,18.9,18.82,18.83,1426400.0,18.83,18.9,18.82,18.83,1426400.0
2010-08-31 10:00:00,18.83,18.86,18.8,18.84,625700.0,18.83,18.86,18.8,18.84,625700.0
2010-08-31 10:30:00,18.84,18.86,18.82,18.86,423400.0,18.84,18.86,18.82,18.86,423400.0
2010-08-31 11:00:00,18.86,18.9,18.84,18.87,634400.0,18.86,18.9,18.84,18.87,634400.0
2010-08-31 11:30:00,18.87,18.98,18.85,18.91,884300.0,18.87,18.98,18.85,18.91,884300.0
2010-08-31 12:00:00,18.92,18.99,18.9,18.91,497800.0,18.92,18.99,18.9,18.91,497800.0
2010-08-31 12:30:00,18.91,18.96,18.9,18.95,502700.0,18.91,18.96,18.9,18.95,502700.0
2010-08-31 13:00:00,18.95,19.0,18.93,18.98,418200.0,18.95,19.0,18.93,18.98,418200.0
2010-08-31 13:30:00,18.97,18.99,18.96,18.97,326000.0,18.97,18.99,18.96,18.97,326000.0
2010-08-31 14:00:00,18.97,18.99,18.91,18.94,320000.0,18.97,18.99,18.91,18.94,320000.0
2010-08-31 14:30:00,18.94,18.95,18.92,18.93,410000.0,18.94,18.95,18.92,18.93,410000.0
2010-08-31 15:00:00,18.93,18.95,18.92,18.94,221600.0,18.93,18.95,18.92,18.94,221600.0
2010-08-31 15:30:00,18.94,18.95,18.9,18.93,921900.0,18.94,18.95,18.9,18.93,921900.0
2010-09-01 09:30:00,18.96,18.98,18.9,18.95,710600.0,18.96,18.98,18.9,18.95,710600.0
2010-09-01 10:00:00,18.95,18.96,18.88,18.89,1077700.0,18.95,18.96,18.88,18.89,1077700.0
2010-09-01 10:30:00,18.89,18.98,18.88,18.93,797600.0,18.89,18.98,18.88,18.93,797600.0
2010-09-01 11:00:00,18.93,18.96,18.89,18.94,487600.0,18.93,18.96,18.89,18.94,487600.0
2010-09-01 11:30:00,18.95,18.96,18.91,18.92,163100.0,18.95,18.96,18.91,18.92,163100.0
2010-09-01 12:00:00,18.93,18.96,18.92,18.95,294800.0,18.93,18.96,18.92,18.95,294800.0
2010-09-01 12:30:00,18.95,18.96,18.92,18.92,290600.0,18.95,18.96,18.92,18.92,290600.0
2010-09-01 13:00:00,18.93,18.96,18.88,18.95,430100.0,18.93,18.96,18.88,18.95,430100.0
2010-09-01 13:30:00,18.95,18.96,18.93,18.94,104600.0,18.95,18.96,18.93,18.94,104600.0
2010-09-01 14:00:00,18.94,18.95,18.93,18.95,148100.0,18.94,18.95,18.93,18.95,148100.0
2010-09-01 14:30:00,18.95,18.97,18.94,18.95,232600.0,18.95,18.97,18.94,18.95,232600.0
2010-09-01 15:00:00,18.95,18.96,18.94,18.94,174400.0,18.95,18.96,18.94,18.94,174400.0
2010-09-01 15:30:00,18.94,18.97,18.93,18.95,616300.0,18.94,18.97,18.93,18.95,616300.0
2010-09-02 09:30:00,19.2,19.25,19.16,19.17,1759900.0,19.2,19.25,19.16,19.17,1759900.0
2010-09-02 10:00:00,19.17,19.2,19.09,19.18,947900.0,19.17,19.2,19.09,19.18,947900.0
2010-09-02 10:30:00,19.18,19.22,19.14,19.19,504700.0,19.18,19.22,19.14,19.19,504700.0
2010-09-02 11:00:00,19.2,19.2,19.15,19.17,367200.0,19.2,19.2,19.15,19.17,367200.0
2010-09-02 11:30:00,19.17,19.17,19.09,19.11,516700.0,19.17,19.17,19.09,19.11,516700.0
2010-09-02 12:00:00,19.11,19.13,19.09,19.12,261400.0,19.11,19.13,19.09,19.12,261400.0
2010-09-02 12:30:00,19.11,19.18,19.11,19.14,371200.0,19.11,19.18,19.11,19.14,371200.0
2010-09-02 13:00:00,19.13,19.25,19.12,19.21,478000.0,19.13,19.25,19.12,19.21,478000.0
2010-09-02 13:30:00,19.21,19.24,19.19,19.23,291000.0,19.21,19.24,19.19,19.23,291000.0
2010-09-02 14:00:00,19.24,19.29,19.23,19.23,323600.0,19.24,19.29,19.23,19.23,323600.0
2010-09-02 14:30:00,19.24,19.25,19.21,19.22,230900.0,19.24,19.25,19.21,19.22,230900.0
2010-09-02 15:00:00,19.22,19.24,19.22,19.24,232600.0,19.22,19.24,19.22,19.24,232600.0
2010-09-02 15:30:00,19.24,19.27,19.23,19.26,951000.0,19.24,19.27,19.23,19.26,951000.0
2010-09-03 09:30:00,19.18,19.19,19.14,19.16,932600.0,19.18,19.19,19.14,19.16,932600.0
2010-09-03 10:00:00,19.16,19.21,19.1,19.11,685400.0,19.16,19.21,19.1,19.11,685400.0
2010-09-03 10:30:00,19.12,19.2,19.1,19.2,576100.0,19.12,19.2,19.1,19.2,576100.0
2010-09-03 11:00:00,19.19,19.37,19.18,19.37,1408300.0,19.19,19.37,19.18,19.37,1408300.0
2010-09-03 11:30:00,19.36,19.51,19.36,19.44,1616400.0,19.36,19.51,19.36,19.44,1616400.0
2010-09-03 12:00:00,19.43,19.45,19.4,19.44,934300.0,19.43,19.45,19.4,19.44,934300.0
2010-09-03 12:30:00,19.44,19.45,19.43,19.44,246400.0,19.44,19.45,19.43,19.44,246400.0
2010-09-03 13:00:00,19.43,19.5,19.43,19.46,1030300.0,19.43,19.5,19.43,19.46,1030300.0
2010-09-03 13:30:00,19.46,19.49,19.45,19.48,450200.0,19.46,19.49,19.45,19.48,450200.0
2010-09-03 14:00:00,19.47,19.53,19.47,19.5,658000.0,19.47,19.53,19.47,19.5,658000.0
2010-09-03 14:30:00,19.51,19.51,19.45,19.47,487700.0,19.51,19.51,19.45,19.47,487700.0
2010-09-03 15:00:00,19.47,19.48,19.45,19.46,545000.0,19.47,19.48,19.45,19.46,545000.0
2010-09-03 15:30:00,19.46,19.46,19.41,19.41,902800.0,19.46,19.46,19.41,19.41,902800.0
2010-09-07 09:30:00,19.53,19.54,19.48,19.5,1054600.0,19.53,19.54,19.48,19.5,1054600.0
2010-09-07 10:00:00,19.5,19.55,19.49,19.51,1023400.0,19.5,19.55,19.49,19.51,1023400.0
2010-09-07 10:30:00,19.51,19.51,19.45,19.48,452900.0,19.51,19.51,19.45,19.48,452900.0
2010-09-07 11:00:00,19.47,19.48,19.3,19.38,871700.0,19.47,19.48,19.3,19.38,871700.0
2010-09-07 11:30:00,19.37,19.39,19.34,19.38,322200.0,19.37,19.39,19.34,19.38,322200.0
2010-09-07 12:00:00,19.38,19.46,19.38,19.46,383700.0,19.38,19.46,19.38,19.46,383700.0
2010-09-07 12:30:00,19.45,19.48,19.43,19.45,248500.0,19.45,19.48,19.43,19.45,248500.0
2010-09-07 13:00:00,19.44,19.48,19.43,19.44,544600.0,19.44,19.48,19.43,19.44,544600.0
2010-09-07 13:30:00,19.43,19.48,19.42,19.47,189800.0,19.43,19.48,19.42,19.47,189800.0
2010-09-07 14:00:00,19.48,19.49,19.47,19.47,241000.0,19.48,19.49,19.47,19.47,241000.0
2010-09-07 14:30:00,19.48,19.49,19.45,19.46,215700.0,19.48,19.49,19.45,19.46,215700.0
2010-09-07 15:00:00,19.45,19.46,19.43,19.44,256000.0,19.45,19.46,19.43,19.44,256000.0
2010-09-07 15:30:00,19.44,19.44,19.36,19.36,635700.0,19.44,19.44,19.36,19.36,635700.0
2010-09-08 09:30:00,19.5,19.63,19.5,19.52,1876600.0,19.5,19.63,19.5,19.52,1876600.0
2010-09-08 10:00:00,19.52,19.58,19.48,19.53,1469100.0,19.52,19.58,19.48,19.53,1469100.0
2010-09-08 10:30:00,19.54,19.59,19.53,19.55,939600.0,19.54,19.59,19.53,19.55,939600.0
2010-09-08 11:00:00,19.55,19.62,19.54,19.62,1370000.0,19.55,19.62,19.54,19.62,1370000.0
2010-09-08 11:30:00,19.62,19.62,19.56,19.58,1104600.0,19.62,19.62,19.56,19.58,1104600.0
2010-09-08 12:00:00,19.58,19.59,19.54,19.56,574300.0,19.58,19.59,19.54,19.56,574300.0
2010-09-08 12:30:00,19.55,19.57,19.45,19.51,1167200.0,19.55,19.57,19.45,19.51,1167200.0
2010-09-08 13:00:00,19.51,19.59,19.5,19.55,575600.0,19.51,19.59,19.5,19.55,575600.0
2010-09-08 13:30:00,19.56,19.57,19.55,19.56,490700.0,19.56,19.57,19.55,19.56,490700.0
2010-09-08 14:00:00,19.55,19.57,19.52,19.52,443300.0,19.55,19.57,19.52,19.52,443300.0
2010-09-08 14:30:00,19.52,19.55,19.52,19.53,241900.0,19.52,19.55,19.52,19.53,241900.0
2010-09-08 15:00:00,19.53,19.56,19.51,19.52,823000.0,19.53,19.56,19.51,19.52,823000.0
2010-09-08 15:30:00,19.51,19.53,19.49,19.5,938600.0,19.51,19.53,19.49,19.5,938600.0
2010-09-09 09:30:00,19.51,19.63,19.5,19.57,1115400.0,19.51,19.63,19.5,19.57,1115400.0
2010-09-09 10:00:00,19.57,19.6,19.55,19.59,475100.0,19.57,19.6,19.55,19.59,475100.0
2010-09-09 10:30:00,19.58,19.59,19.47,19.49,763700.0,19.58,19.59,19.47,19.49,763700.0
2010-09-09 11:00:00,19.49,19.49,19.36,19.43,1269400.0,19.49,19.49,19.36,19.43,1269400.0
2010-09-09 11:30:00,19.44,19.44,19.32,19.35,846000.0,19.44,19.44,19.32,19.35,846000.0
2010-09-09 12:00:00,19.35,19.43,19.31,19.43,556600.0,19.35,19.43,19.31,19.43,556600.0
2010-09-09 12:30:00,19.43,19.45,19.37,19.41,577800.0,19.43,19.45,19.37,19.41,577800.0
2010-09-09 13:00:00,19.41,19.43,19.37,19.43,204700.0,19.41,19.43,19.37,19.43,204700.0
2010-09-09 13:30:00,19.42,19.43,19.4,19.42,165100.0,19.42,19.43,19.4,19.42,165100.0
2010-09-09 14:00:00,19.41,19.42,19.38,19.38,162400.0,19.41,19.42,19.38,19.38,162400.0
2010-09-09 14:30:00,19.38,19.4,19.37,19.39,285800.0,19.38,19.4,19.37,19.39,285800.0
2010-09-09 15:00:00,19.39,19.42,19.38,19.39,291300.0,19.39,19.42,19.38,19.39,291300.0
2010-09-09 15:30:00,19.39,19.39,19.32,19.32,780300.0,19.39,19.39,19.32,19.32,780300.0
2010-09-10 09:30:00,19.45,19.6,19.44,19.56,884500.0,19.45,19.6,19.44,19.56,884500.0
2010-09-10 10:00:00,19.55,19.58,19.52,19.56,615200.0,19.55,19.58,19.52,19.56,615200.0
2010-09-10 10:30:00,19.56,19.59,19.54,19.55,686200.0,19.56,19.59,19.54,19.55,686200.0
2010-09-10 11:00:00,19.55,19.62,19.53,19.57,640900.0,19.55,19.62,19.53,19.57,640900.0
2010-09-10 11:30:00,19.57,19.57,19.39,19.48,1207700.0,19.57,19.57,19.39,19.48,1207700.0
2010-09-10 12:00:00,19.48,19.49,19.45,19.45,186400.0,19.48,19.49,19.45,19.45,186400.0
2010-09-10 12:30:00,19.46,19.46,19.36,19.39,477000.0,19.46,19.46,19.36,19.39,477000.0
2010-09-10 13:00:00,19.39,19.43,19.38,19.41,234000.0,19.39,19.43,19.38,19.41,234000.0
2010-09-10 13:30:00,19.41,19.44,19.4,19.41,177500.0,19.41,19.44,19.4,19.41,177500.0
2010-09-10 14:00:00,19.41,19.43,19.39,19.42,260700.0,19.41,19.43,19.39,19.42,260700.0
2010-09-10 14:30:00,19.42,19.42,19.4,19.41,122800.0,19.42,19.42,19.4,19.41,122800.0
2010-09-10 15:00:00,19.41,19.43,19.4,19.43,326200.0,19.41,19.43,19.4,19.43,326200.0
2010-09-10 15:30:00,19.43,19.45,19.42,19.42,607200.0,19.43,19.45,19.42,19.42,607200.0
2010-09-13 09:30:00,19.58,19.66,19.54,19.59,1415800.0,19.58,19.66,19.54,19.59,1415800.0
2010-09-13 10:00:00,19.59,19.81,19.59,19.75,2232200.0,19.59,19.81,19.59,19.75,2232200.0
2010-09-13 10:30:00,19.75,19.78,19.71,19.73,776700.0,19.75,19.78,19.71,19.73,776700.0
2010-09-13 11:00:00,19.72,19.75,19.66,19.71,678600.0,19.72,19.75,19.66,19.71,678600.0
2010-09-13 11:30:00,19.71,19.73,19.67,19.7,406600.0,19.71,19.73,19.67,19.7,406600.0
2010-09-13 12:00:00,19.7,19.72,19.68,19.69,212700.0,19.7,19.72,19.68,19.69,212700.0
2010-09-13 12:30:00,19.68,19.72,19.67,19.71,263100.0,19.68,19.72,19.67,19.71,263100.0
2010-09-13 13:00:00,19.71,19.72,19.68,19.69,374100.0,19.71,19.72,19.68,19.69,374100.0
2010-09-13 13:30:00,19.7,19.73,19.69,19.71,423600.0,19.7,19.73,19.69,19.71,423600.0
2010-09-13 14:00:00,19.72,19.72,19.63,19.66,318500.0,19.72,19.72,19.63,19.66,318500.0
2010-09-13 14:30:00,19.65,19.68,19.65,19.66,211900.0,19.65,19.68,19.65,19.66,211900.0
2010-09-13 15:00:00,19.67,19.68,19.66,19.67,215600.0,19.67,19.68,19.66,19.67,215600.0
2010-09-13 15:30:00,19.67,19.68,19.49,19.54,2646500.0,19.67,19.68,19.49,19.54,2646500.0
2010-09-14 09:30:00,19.81,19.97,19.81,19.9,1979800.0,19.81,19.97,19.81,19.9,1979800.0
2010-09-14 10:00:00,19.89,19.98,19.89,19.94,989400.0,19.89,19.98,19.89,19.94,989400.0
2010-09-14 10:30:00,19.94,20.1,19.94,19.98,1828300.0,19.94,20.1,19.94,19.98,1828300.0
2010-09-14 11:00:00,19.99,20.04,19.97,20.01,901400.0,19.99,20.04,19.97,20.01,901400.0
2010-09-14 11:30:00,20.01,20.08,20.0,20.04,901600.0,20.01,20.08,20.0,20.04,901600.0
2010-09-14 12:00:00,20.05,20.06,20.01,20.01,576500.0,20.05,20.06,20.01,20.01,576500.0
2010-09-14 12:30:00,20.01,20.03,19.96,19.97,407400.0,20.01,20.03,19.96,19.97,407400.0
2010-09-14 13:00:00,19.97,20.04,19.95,19.99,597600.0,19.97,20.04,19.95,19.99,597600.0
2010-09-14 13:30:00,19.98,20.04,19.98,20.03,279000.0,19.98,20.04,19.98,20.03,279000.0
2010-09-14 14:00:00,20.03,20.04,20.01,20.03,235800.0,20.03,20.04,20.01,20.03,235800.0
2010-09-14 14:30:00,20.02,20.04,20.02,20.03,517200.0,20.02,20.04,20.02,20.03,517200.0
2010-09-14 15:00:00,20.02,20.06,20.02,20.06,694400.0,20.02,20.06,20.02,20.06,694400.0
2010-09-14 15:30:00,20.05,20.07,20.01,20.07,1916600.0,20.05,20.07,20.01,20.07,1916600.0
2010-09-15 09:30:00,20.02,20.08,19.99,20.06,898100.0,20.02,20.08,19.99,20.06,898100.0
2010-09-15 10:00:00,20.06,20.13,20.01,20.12,656000.0,20.06,20.13,20.01,20.12,656000.0
2010-09-15 10:30:00,20.12,20.19,20.09,20.16,795500.0,20.12,20.19,20.09,20.16,795500.0
2010-09-15 11:00:00,20.16,20.17,20.1,20.15,700800.0,20.16,20.17,20.1,20.15,700800.0
2010-09-15 11:30:00,20.16,20.16,20.04,20.11,983400.0,20.16,20.16,20.04,20.11,983400.0
2010-09-15 12:00:00,20.11,20.13,20.07,20.07,394100.0,20.11,20.13,20.07,20.07,394100.0
2010-09-15 12:30:00,20.08,20.14,20.07,20.11,374400.0,20.08,20.14,20.07,20.11,374400.0
2010-09-15 13:00:00,20.11,20.12,20.06,20.11,666800.0,20.11,20.12,20.06,20.11,666800.0
2010-09-15 13:30:00,20.11,20.12,20.08,20.12,235300.0,20.11,20.12,20.08,20.12,235300.0
2010-09-15 14:00:00,20.12,20.15,20.12,20.13,228400.0,20.12,20.15,20.12,20.13,228400.0
2010-09-15 14:30:00,20.14,20.15,20.12,20.14,346900.0,20.14,20.15,20.12,20.14,346900.0
2010-09-15 15:00:00,20.15,20.16,20.13,20.16,428700.0,20.15,20.16,20.13,20.16,428700.0
2010-09-15 15:30:00,20.16,20.17,20.14,20.17,943800.0,20.16,20.17,20.14,20.17,943800.0
2010-09-16 09:30:00,20.24,20.29,20.19,20.23,1387100.0,20.24,20.29,20.19,20.23,1387100.0
2010-09-16 10:00:00,20.22,20.32,20.22,20.3,1049100.0,20.22,20.32,20.22,20.3,1049100.0
2010-09-16 10:30:00,20.3,20.31,20.21,20.3,1451900.0,20.3,20.31,20.21,20.3,1451900.0
2010-09-16 11:00:00,20.3,20.37,20.29,20.32,1438100.0,20.3,20.37,20.29,20.32,1438100.0
2010-09-16 11:30:00,20.33,20.34,20.31,20.33,396100.0,20.33,20.34,20.31,20.33,396100.0
2010-09-16 12:00:00,20.33,20.35,20.29,20.32,904300.0,20.33,20.35,20.29,20.32,904300.0
2010-09-16 12:30:00,20.32,20.32,20.27,20.3,551800.0,20.32,20.32,20.27,20.3,551800.0
2010-09-16 13:00:00,20.31,20.35,20.29,20.3,480700.0,20.31,20.35,20.29,20.3,480700.0
2010-09-16 13:30:00,20.3,20.35,20.29,20.35,227400.0,20.3,20.35,20.29,20.35,227400.0
2010-09-16 14:00:00,20.34,20.39,20.34,20.37,573400.0,20.34,20.39,20.34,20.37,573400.0
2010-09-16 14:30:00,20.37,20.37,20.35,20.36,526100.0,20.37,20.37,20.35,20.36,526100.0
2010-09-16 15:00:00,20.36,20.37,20.34,20.35,537300.0,20.36,20.37,20.34,20.35,537300.0
2010-09-16 15:30:00,20.35,20.36,20.34,20.35,1267000.0,20.35,20.36,20.34,20.35,1267000.0
2010-09-17 09:30:00,20.36,20.37,20.16,20.19,2814900.0,20.36,20.37,20.16,20.19,2814900.0
2010-09-17 10:00:00,20.19,20.28,20.17,20.26,1058100.0,20.19,20.28,20.17,20.26,1058100.0
2010-09-17 10:30:00,20.26,20.37,20.22,20.32,782800.0,20.26,20.37,20.22,20.32,782800.0
2010-09-17 11:00:00,20.33,20.37,20.31,20.32,910700.0,20.33,20.37,20.31,20.32,910700.0
2010-09-17 11:30:00,20.31,20.35,20.31,20.34,448600.0,20.31,20.35,20.31,20.34,448600.0
2010-09-17 12:00:00,20.33,20.42,20.33,20.42,566100.0,20.33,20.42,20.33,20.42,566100.0
2010-09-17 12:30:00,20.42,20.42,20.39,20.4,358400.0,20.42,20.42,20.39,20.4,358400.0
2010-09-17 13:00:00,20.39,20.41,20.33,20.37,439100.0,20.39,20.41,20.33,20.37,439100.0
2010-09-17 13:30:00,20.36,20.37,20.33,20.36,344300.0,20.36,20.37,20.33,20.36,344300.0
2010-09-17 14:00:00,20.37,20.39,20.36,20.39,271000.0,20.37,20.39,20.36,20.39,271000.0
2010-09-17 14:30:00,20.39,20.4,20.38,20.39,211700.0,20.39,20.4,20.38,20.39,211700.0
2010-09-17 15:00:00,20.38,20.39,20.31,20.32,738100.0,20.38,20.39,20.31,20.32,738100.0
2010-09-17 15:30:00,20.32,20.33,20.27,20.29,1291900.0,20.32,20.33,20.27,20.29,1291900.0
2010-09-20 09:30:00,20.41,20.42,20.31,20.4,1528700.0,20.41,20.42,20.31,20.4,1528700.0
2010-09-20 10:00:00,20.4,20.45,20.39,20.43,946400.0,20.4,20.45,20.39,20.43,946400.0
2010-09-20 10:30:00,20.42,20.48,20.4,20.48,1058200.0,20.42,20.48,20.4,20.48,1058200.0
2010-09-20 11:00:00,20.48,20.51,20.44,20.48,1068500.0,20.48,20.51,20.44,20.48,1068500.0
2010-09-20 11:30:00,20.48,20.49,20.31,20.34,1026000.0,20.48,20.49,20.31,20.34,1026000.0
2010-09-20 12:00:00,20.34,20.36,20.26,20.3,1633300.0,20.34,20.36,20.26,20.3,1633300.0
2010-09-20 12:30:00,20.3,20.34,20.29,20.34,375600.0,20.3,20.34,20.29,20.34,375600.0
2010-09-20 13:00:00,20.33,20.35,20.32,20.33,427200.0,20.33,20.35,20.32,20.33,427200.0
2010-09-20 13:30:00,20.32,20.37,20.32,20.36,425900.0,20.32,20.37,20.32,20.36,425900.0
2010-09-20 14:00:00,20.36,20.4,20.35,20.36,282400.0,20.36,20.4,20.35,20.36,282400.0
2010-09-20 14:30:00,20.36,20.36,20.32,20.32,562400.0,20.36,20.36,20.32,20.32,562400.0
2010-09-20 15:00:00,20.32,20.33,20.29,20.29,570900.0,20.32,20.33,20.29,20.29,570900.0
2010-09-20 15:30:00,20.29,20.3,20.28,20.28,1143300.0,20.29,20.3,20.28,20.28,1143300.0
2010-09-21 09:30:00,20.23,20.24,20.17,20.19,1336500.0,20.23,20.24,20.17,20.19,1336500.0
2010-09-21 10:00:00,20.19,20.2,20.15,20.17,552100.0,20.19,20.2,20.15,20.17,552100.0
2010-09-21 10:30:00,20.18,20.19,20.16,20.18,480100.0,20.18,20.19,20.16,20.18,480100.0
2010-09-21 11:00:00,20.17,20.18,20.12,20.13,695000.0,20.17,20.18,20.12,20.13,695000.0
2010-09-21 11:30:00,20.14,20.15,20.06,20.11,969700.0,20.14,20.15,20.06,20.11,969700.0
2010-09-21 12:00:00,20.12,20.19,20.11,20.15,346500.0,20.12,20.19,20.11,20.15,346500.0
2010-09-21 12:30:00,20.14,20.16,20.11,20.12,321200.0,20.14,20.16,20.11,20.12,321200.0
2010-09-21 13:00:00,20.12,20.19,20.11,20.16,447800.0,20.12,20.19,20.11,20.16,447800.0
2010-09-21 13:30:00,20.16,20.16,20.13,20.15,265200.0,20.16,20.16,20.13,20.15,265200.0
2010-09-21 14:00:00,20.16,20.48,20.13,20.33,2591100.0,20.16,20.48,20.13,20.33,2591100.0
2010-09-21 14:30:00,20.33,20.51,20.32,20.4,2156700.0,20.33,20.51,20.32,20.4,2156700.0
2010-09-21 15:00:00,20.4,20.45,20.36,20.43,1063700.0,20.4,20.45,20.36,20.43,1063700.0
2010-09-21 15:30:00,20.43,20.63,20.36,20.61,4089800.0,20.43,20.63,20.36,20.61,4089800.0
2010-09-22 09:30:00,20.68,20.72,20.65,20.66,2550800.0,20.68,20.72,20.65,20.66,2550800.0
2010-09-22 10:00:00,20.66,20.67,20.59,20.59,1252100.0,20.66,20.67,20.59,20.59,1252100.0
2010-09-22 10:30:00,20.59,20.61,20.52,20.58,1605600.0,20.59,20.61,20.52,20.58,1605600.0
2010-09-22 11:00:00,20.58,20.61,20.51,20.52,859600.0,20.58,20.61,20.51,20.52,859600.0
2010-09-22 11:30:00,20.52,20.57,20.49,20.55,1342700.0,20.52,20.57,20.49,20.55,1342700.0
2010-09-22 12:00:00,20.55,20.6,20.52,20.59,2738900.0,20.55,20.6,20.52,20.59,2738900.0
2010-09-22 12:30:00,20.59,20.61,20.55,20.56,1554400.0,20.59,20.61,20.55,20.56,1554400.0
2010-09-22 13:00:00,20.56,20.6,20.53,20.58,784700.0,20.56,20.6,20.53,20.58,784700.0
2010-09-22 13:30:00,20.58,20.67,20.58,20.67,2633600.0,20.58,20.67,20.58,20.67,2633600.0
2010-09-22 14:00:00,20.66,20.67,20.63,20.66,592600.0,20.66,20.67,20.63,20.66,592600.0
2010-09-22 14:30:00,20.66,20.69,20.64,20.69,293400.0,20.66,20.69,20.64,20.69,293400.0
2010-09-22 15:00:00,20.69,20.7,20.67,20.69,474700.0,20.69,20.7,20.67,20.69,474700.0
2010-09-22 15:30:00,20.68,20.72,20.68,20.72,1269600.0,20.68,20.72,20.68,20.72,1269600.0
2010-09-23 09:30:00,20.57,20.6,20.52,20.54,1359200.0,20.57,20.6,20.52,20.54,1359200.0
2010-09-23 10:00:00,20.54,20.57,20.46,20.56,1115800.0,20.54,20.57,20.46,20.56,1115800.0
2010-09-23 10:30:00,20.56,20.69,20.56,20.65,827200.0,20.56,20.69,20.56,20.65,827200.0
2010-09-23 11:00:00,20.66,20.76,20.64,20.74,815500.0,20.66,20.76,20.64,20.74,815500.0
2010-09-23 11:30:00,20.75,20.8,20.72,20.73,684600.0,20.75,20.8,20.72,20.73,684600.0
2010-09-23 12:00:00,20.73,20.76,20.72,20.73,339300.0,20.73,20.76,20.72,20.73,339300.0
2010-09-23 12:30:00,20.73,20.78,20.72,20.78,350300.0,20.73,20.78,20.72,20.78,350300.0
2010-09-23 13:00:00,20.77,20.78,20.73,20.73,322000.0,20.77,20.78,20.73,20.73,322000.0
2010-09-23 13:30:00,20.73,20.75,20.72,20.74,435500.0,20.73,20.75,20.72,20.74,435500.0
2010-09-23 14:00:00,20.74,20.75,20.72,20.75,220900.0,20.74,20.75,20.72,20.75,220900.0
2010-09-23 14:30:00,20.75,20.75,20.69,20.69,401100.0,20.75,20.75,20.69,20.69,401100.0
2010-09-23 15:00:00,20.7,20.71,20.68,20.68,527200.0,20.7,20.71,20.68,20.68,527200.0
2010-09-23 15:30:00,20.69,20.69,20.66,20.67,1078500.0,20.69,20.69,20.66,20.67,1078500.0
2010-09-24 09:30:00,20.92,20.93,20.87,20.9,1590100.0,20.92,20.93,20.87,20.9,1590100.0
2010-09-24 10:00:00,20.9,21.0,20.89,20.95,2135300.0,20.9,21.0,20.89,20.95,2135300.0
2010-09-24 10:30:00,20.96,20.97,20.89,20.9,914800.0,20.96,20.97,20.89,20.9,914800.0
2010-09-24 11:00:00,20.9,20.95,20.85,20.93,1206800.0,20.9,20.95,20.85,20.93,1206800.0
2010-09-24 11:30:00,20.92,20.94,20.86,20.88,743800.0,20.92,20.94,20.86,20.88,743800.0
2010-09-24 12:00:00,20.88,20.96,20.87,20.93,647300.0,20.88,20.96,20.87,20.93,647300.0
2010-09-24 12:30:00,20.93,20.97,20.91,20.94,722600.0,20.93,20.97,20.91,20.94,722600.0
2010-09-24 13:00:00,20.94,20.97,20.92,20.95,584300.0,20.94,20.97,20.92,20.95,584300.0
2010-09-24 13:30:00,20.94,20.96,20.92,20.95,707200.0,20.94,20.96,20.92,20.95,707200.0
2010-09-24 14:00:00,20.96,20.97,20.93,20.93,295600.0,20.96,20.97,20.93,20.93,295600.0
2010-09-24 14:30:00,20.94,20.99,20.93,20.99,663000.0,20.94,20.99,20.93,20.99,663000.0
2010-09-24 15:00:00,20.99,21.0,20.99,21.0,664900.0,20.99,21.0,20.99,21.0,664900.0
2010-09-24 15:30:00,21.0,21.02,20.97,21.02,1549300.0,21.0,21.02,20.97,21.02,1549300.0
2010-09-27 09:30:00,21.05,21.07,20.93,20.93,1754500.0,21.05,21.07,20.93,20.93,1754500.0
2010-09-27 10:00:00,20.94,20.98,20.89,20.93,1686600.0,20.94,20.98,20.89,20.93,1686600.0
2010-09-27 10:30:00,20.93,21.01,20.91,20.95,669800.0,20.93,21.01,20.91,20.95,669800.0
2010-09-27 11:00:00,20.95,20.97,20.91,20.94,547500.0,20.95,20.97,20.91,20.94,547500.0
2010-09-27 11:30:00,20.94,20.97,20.93,20.95,270700.0,20.94,20.97,20.93,20.95,270700.0
2010-09-27 12:00:00,20.96,21.02,20.95,21.0,567100.0,20.96,21.02,20.95,21.0,567100.0
2010-09-27 12:30:00,20.99,21.01,20.97,20.99,487400.0,20.99,21.01,20.97,20.99,487400.0
2010-09-27 13:00:00,21.0,21.01,20.95,21.0,515700.0,21.0,21.01,20.95,21.0,515700.0
2010-09-27 13:30:00,21.0,21.0,20.96,20.98,449000.0,21.0,21.0,20.96,20.98,449000.0
2010-09-27 14:00:00,20.98,21.0,20.97,20.99,174200.0,20.98,21.0,20.97,20.99,174200.0
2010-09-27 14:30:00,20.99,21.02,20.98,21.01,577200.0,20.99,21.02,20.98,21.01,577200.0
2010-09-27 15:00:00,21.01,21.03,21.0,21.03,378800.0,21.01,21.03,21.0,21.03,378800.0
2010-09-27 15:30:00,21.02,21.03,20.99,21.0,1122600.0,21.02,21.03,20.99,21.0,1122600.0
2010-09-28 09:30:00,20.84,20.85,20.73,20.75,2112100.0,20.84,20.85,20.73,20.75,2112100.0
2010-09-28 10:00:00,20.75,20.99,20.74,20.95,1971700.0,20.75,20.99,20.74,20.95,1971700.0
2010-09-28 10:30:00,20.95,21.15,20.95,21.11,1785900.0,20.95,21.15,20.95,21.11,1785900.0
2010-09-28 11:00:00,21.1,21.2,21.08,21.16,1446300.0,21.1,21.2,21.08,21.16,1446300.0
2010-09-28 11:30:00,21.17,21.19,21.15,21.18,1820000.0,21.17,21.19,21.15,21.18,1820000.0
2010-09-28 12:00:00,21.18,21.21,21.15,21.19,993000.0,21.18,21.21,21.15,21.19,993000.0
2010-09-28 12:30:00,21.18,21.29,21.18,21.27,872100.0,21.18,21.29,21.18,21.27,872100.0
2010-09-28 13:00:00,21.27,21.28,21.22,21.23,539300.0,21.27,21.28,21.22,21.23,539300.0
2010-09-28 13:30:00,21.23,21.29,21.23,21.28,463700.0,21.23,21.29,21.23,21.28,463700.0
2010-09-28 14:00:00,21.27,21.28,21.25,21.26,725300.0,21.27,21.28,21.25,21.26,725300.0
2010-09-28 14:30:00,21.27,21.28,21.25,21.27,452200.0,21.27,21.28,21.25,21.27,452200.0
2010-09-28 15:00:00,21.27,21.3,21.27,21.29,676400.0,21.27,21.3,21.27,21.29,676400.0
2010-09-28 15:30:00,21.29,21.3,21.25,21.3,3058000.0,21.29,21.3,21.25,21.3,3058000.0
2010-09-29 09:30:00,21.35,21.37,21.27,21.3,1833200.0,21.35,21.37,21.27,21.3,1833200.0
2010-09-29 10:00:00,21.29,21.35,21.27,21.3,761500.0,21.29,21.35,21.27,21.3,761500.0
2010-09-29 10:30:00,21.3,21.4,21.3,21.38,975000.0,21.3,21.4,21.3,21.38,975000.0
2010-09-29 11:00:00,21.38,21.42,21.37,21.4,522700.0,21.38,21.42,21.37,21.4,522700.0
2010-09-29 11:30:00,21.4,21.42,21.37,21.41,584600.0,21.4,21.42,21.37,21.41,584600.0
2010-09-29 12:00:00,21.4,21.52,21.4,21.48,1225300.0,21.4,21.52,21.4,21.48,1225300.0
2010-09-29 12:30:00,21.48,21.49,21.44,21.47,981600.0,21.48,21.49,21.44,21.47,981600.0
2010-09-29 13:00:00,21.47,21.49,21.45,21.45,505800.0,21.47,21.49,21.45,21.45,505800.0
2010-09-29 13:30:00,21.45,21.49,21.45,21.48,389400.0,21.45,21.49,21.45,21.48,389400.0
2010-09-29 14:00:00,21.48,21.48,21.44,21.44,336300.0,21.48,21.48,21.44,21.44,336300.0
2010-09-29 14:30:00,21.45,21.46,21.41,21.43,492500.0,21.45,21.46,21.41,21.43,492500.0
2010-09-29 15:00:00,21.42,21.42,21.34,21.38,1169600.0,21.42,21.42,21.34,21.38,1169600.0
2010-09-29 15:30:00,21.38,21.4,21.31,21.39,1338900.0,21.38,21.4,21.31,21.39,1338900.0
2010-09-30 09:30:00,21.49,21.57,21.38,21.42,2069600.0,21.49,21.57,21.38,21.42,2069600.0
2010-09-30 10:00:00,21.41,21.43,21.32,21.4,998200.0,21.41,21.43,21.32,21.4,998200.0
2010-09-30 10:30:00,21.4,21.42,21.3,21.34,916000.0,21.4,21.42,21.3,21.34,916000.0
2010-09-30 11:00:00,21.34,21.35,21.09,21.1,2542300.0,21.34,21.35,21.09,21.1,2542300.0
2010-09-30 11:30:00,21.11,21.27,21.08,21.21,1325900.0,21.11,21.27,21.08,21.21,1325900.0
2010-09-30 12:00:00,21.21,21.27,21.15,21.25,488900.0,21.21,21.27,21.15,21.25,488900.0
2010-09-30 12:30:00,21.26,21.4,21.22,21.38,541500.0,21.26,21.4,21.22,21.38,541500.0
2010-09-30 13:00:00,21.38,21.4,21.3,21.32,385200.0,21.38,21.4,21.3,21.32,385200.0
2010-09-30 13:30:00,21.31,21.31,21.21,21.29,295000.0,21.31,21.31,21.21,21.29,295000.0
2010-09-30 14:00:00,21.29,21.3,21.21,21.28,434600.0,21.29,21.3,21.21,21.28,434600.0
2010-09-30 14:30:00,21.29,21.38,21.28,21.34,290200.0,21.29,21.38,21.28,21.34,290200.0
2010-09-30 15:00:00,21.34,21.35,21.29,21.34,465400.0,21.34,21.35,21.29,21.34,465400.0
2010-09-30 15:30:00,21.33,21.35,21.29,21.29,793900.0,21.33,21.35,21.29,21.29,793900.0
2010-10-01 09:30:00,21.52,21.61,21.5,21.55,1482900.0,21.52,21.61,21.5,21.55,1482900.0
2010-10-01 10:00:00,21.55,21.67,21.5,21.63,1917800.0,21.55,21.67,21.5,21.63,1917800.0
2010-10-01 10:30:00,21.63,21.67,21.58,21.65,1327700.0,21.63,21.67,21.58,21.65,1327700.0
2010-10-01 11:00:00,21.66,21.68,21.62,21.64,1252400.0,21.66,21.68,21.62,21.64,1252400.0
2010-10-01 11:30:00,21.64,21.68,21.6,21.64,550400.0,21.64,21.68,21.6,21.64,550400.0
2010-10-01 12:00:00,21.64,21.64,21.57,21.62,666700.0,21.64,21.64,21.57,21.62,666700.0
2010-10-01 12:30:00,21.61,21.62,21.57,21.59,799900.0,21.61,21.62,21.57,21.59,799900.0
2010-10-01 13:00:00,21.6,21.64,21.55,21.58,731200.0,21.6,21.64,21.55,21.58,731200.0
2010-10-01 13:30:00,21.58,21.59,21.53,21.58,439000.0,21.58,21.59,21.53,21.58,439000.0
2010-10-01 14:00:00,21.59,21.6,21.56,21.56,383500.0,21.59,21.6,21.56,21.56,383500.0
2010-10-01 14:30:00,21.57,21.6,21.56,21.6,313700.0,21.57,21.6,21.56,21.6,313700.0
2010-10-01 15:00:00,21.6,21.62,21.58,21.6,453900.0,21.6,21.62,21.58,21.6,453900.0
2010-10-01 15:30:00,21.61,21.65,21.6,21.65,1588500.0,21.61,21.65,21.6,21.65,1588500.0
2010-10-04 09:30:00,21.6,21.64,21.57,21.6,1268000.0,21.6,21.64,21.57,21.6,1268000.0
2010-10-04 10:00:00,21.59,21.62,21.53,21.56,859800.0,21.59,21.62,21.53,21.56,859800.0
2010-10-04 10:30:00,21.56,21.56,21.42,21.49,1409800.0,21.56,21.56,21.42,21.49,1409800.0
2010-10-04 11:00:00,21.48,21.55,21.47,21.53,918100.0,21.48,21.55,21.47,21.53,918100.0
2010-10-04 11:30:00,21.53,21.58,21.53,21.57,350400.0,21.53,21.58,21.53,21.57,350400.0
2010-10-04 12:00:00,21.56,21.58,21.5,21.51,432800.0,21.56,21.58,21.5,21.51,432800.0
2010-10-04 12:30:00,21.51,21.54,21.51,21.54,384700.0,21.51,21.54,21.51,21.54,384700.0
2010-10-04 13:00:00,21.54,21.57,21.52,21.55,1114300.0,21.54,21.57,21.52,21.55,1114300.0
2010-10-04 13:30:00,21.55,21.56,21.53,21.55,263300.0,21.55,21.56,21.53,21.55,263300.0
2010-10-04 14:00:00,21.55,21.56,21.53,21.55,184300.0,21.55,21.56,21.53,21.55,184300.0
2010-10-04 14:30:00,21.55,21.55,21.53,21.54,266600.0,21.55,21.55,21.53,21.54,266600.0
2010-10-04 15:00:00,21.53,21.54,21.49,21.53,683800.0,21.53,21.54,21.49,21.53,683800.0
2010-10-04 15:30:00,21.53,21.53,21.49,21.53,1123600.0,21.53,21.53,21.49,21.53,1123600.0
2010-10-05 09:30:00,21.85,21.87,21.82,21.86,1462100.0,21.85,21.87,21.82,21.86,1462100.0
2010-10-05 10:00:00,21.85,21.88,21.82,21.86,1217600.0,21.85,21.88,21.82,21.86,1217600.0
2010-10-05 10:30:00,21.87,22.07,21.86,22.04,3100600.0,21.87,22.07,21.86,22.04,3100600.0
2010-10-05 11:00:00,22.03,22.2,22.03,22.14,1930000.0,22.03,22.2,22.03,22.14,1930000.0
2010-10-05 11:30:00,22.14,22.2,22.13,22.18,1443500.0,22.14,22.2,22.13,22.18,1443500.0
2010-10-05 12:00:00,22.19,22.25,22.17,22.18,964900.0,22.19,22.25,22.17,22.18,964900.0
2010-10-05 12:30:00,22.19,22.25,22.18,22.23,600100.0,22.19,22.25,22.18,22.23,600100.0
2010-10-05 13:00:00,22.23,22.27,22.2,22.23,869400.0,22.23,22.27,22.2,22.23,869400.0
2010-10-05 13:30:00,22.22,22.29,22.21,22.27,612600.0,22.22,22.29,22.21,22.27,612600.0
2010-10-05 14:00:00,22.27,22.3,22.26,22.28,664200.0,22.27,22.3,22.26,22.28,664200.0
2010-10-05 14:30:00,22.27,22.41,22.27,22.34,1916300.0,22.27,22.41,22.27,22.34,1916300.0
2010-10-05 15:00:00,22.34,22.41,22.33,22.39,807600.0,22.34,22.41,22.33,22.39,807600.0
2010-10-05 15:30:00,22.39,22.4,22.32,22.34,3070800.0,22.39,22.4,22.32,22.34,3070800.0
2010-10-06 09:30:00,22.4,22.45,22.36,22.4,2372600.0,22.4,22.45,22.36,22.4,2372600.0
2010-10-06 10:00:00,22.4,22.47,22.35,22.39,1508700.0,22.4,22.47,22.35,22.39,1508700.0
2010-10-06 10:30:00,22.39,22.44,22.36,22.41,1000800.0,22.39,22.44,22.36,22.41,1000800.0
2010-10-06 11:00:00,22.41,22.55,22.4,22.51,2053800.0,22.41,22.55,22.4,22.51,2053800.0
2010-10-06 11:30:00,22.51,22.58,22.48,22.55,1898300.0,22.51,22.58,22.48,22.55,1898300.0
2010-10-06 12:00:00,22.56,22.58,22.5,22.54,1165000.0,22.56,22.58,22.5,22.54,1165000.0
2010-10-06 12:30:00,22.54,22.56,22.51,22.55,770000.0,22.54,22.56,22.51,22.55,770000.0
2010-10-06 13:00:00,22.54,22.59,22.52,22.54,913600.0,22.54,22.59,22.52,22.54,913600.0
2010-10-06 13:30:00,22.53,22.56,22.53,22.54,305900.0,22.53,22.56,22.53,22.54,305900.0
2010-10-06 14:00:00,22.54,22.56,22.53,22.55,780200.0,22.54,22.56,22.53,22.55,780200.0
2010-10-06 14:30:00,22.55,22.68,22.54,22.64,1654100.0,22.55,22.68,22.54,22.64,1654100.0
2010-10-06 15:00:00,22.64,22.68,22.63,22.68,660800.0,22.64,22.68,22.63,22.68,660800.0
2010-10-06 15:30:00,22.68,22.69,22.65,22.69,1220800.0,22.68,22.69,22.65,22.69,1220800.0
2010-10-07 09:30:00,22.86,22.88,22.45,22.6,5533500.0,22.86,22.88,22.45,22.6,5533500.0
2010-10-07 10:00:00,22.59,22.64,22.43,22.51,2569900.0,22.59,22.64,22.43,22.51,2569900.0
2010-10-07 10:30:00,22.51,22.55,22.27,22.31,3992500.0,22.51,22.55,22.27,22.31,3992500.0
2010-10-07 11:00:00,22.31,22.32,22.13,22.25,3374500.0,22.31,22.32,22.13,22.25,3374500.0
2010-10-07 11:30:00,22.25,22.33,22.12,22.16,1754500.0,22.25,22.33,22.12,22.16,1754500.0
2010-10-07 12:00:00,22.17,22.25,22.05,22.06,1905400.0,22.17,22.25,22.05,22.06,1905400.0
2010-10-07 12:30:00,22.05,22.18,21.97,22.16,2561900.0,22.05,22.18,21.97,22.16,2561900.0
2010-10-07 13:00:00,22.15,22.17,22.05,22.07,1009900.0,22.15,22.17,22.05,22.07,1009900.0
2010-10-07 13:30:00,22.07,22.18,22.04,22.17,901000.0,22.07,22.18,22.04,22.17,901000.0
2010-10-07 14:00:00,22.17,22.21,22.1,22.17,1223500.0,22.17,22.21,22.1,22.17,1223500.0
2010-10-07 14:30:00,22.17,22.18,22.11,22.15,901500.0,22.17,22.18,22.11,22.15,901500.0
2010-10-07 15:00:00,22.15,22.19,22.1,22.11,799300.0,22.15,22.19,22.1,22.11,799300.0
2010-10-07 15:30:00,22.1,22.11,22.0,22.0,2325100.0,22.1,22.11,22.0,22.0,2325100.0
2010-10-08 09:30:00,22.26,22.44,22.21,22.41,2516600.0,22.26,22.44,22.21,22.41,2516600.0
2010-10-08 10:00:00,22.41,22.5,22.37,22.4,2121400.0,22.41,22.5,22.37,22.4,2121400.0
2010-10-08 10:30:00,22.4,22.64,22.39,22.64,2080500.0,22.4,22.64,22.39,22.64,2080500.0
2010-10-08 11:00:00,22.64,22.8,22.63,22.75,1730900.0,22.64,22.8,22.63,22.75,1730900.0
2010-10-08 11:30:00,22.75,22.8,22.65,22.72,1230900.0,22.75,22.8,22.65,22.72,1230900.0
2010-10-08 12:00:00,22.72,22.76,22.67,22.68,713900.0,22.72,22.76,22.67,22.68,713900.0
2010-10-08 12:30:00,22.68,22.72,22.66,22.68,542400.0,22.68,22.72,22.66,22.68,542400.0
2010-10-08 13:00:00,22.68,22.71,22.58,22.64,706300.0,22.68,22.71,22.58,22.64,706300.0
2010-10-08 13:30:00,22.65,22.65,22.6,22.62,497100.0,22.65,22.65,22.6,22.62,497100.0
2010-10-08 14:00:00,22.63,22.67,22.59,22.66,466200.0,22.63,22.67,22.59,22.66,466200.0
2010-10-08 14:30:00,22.66,22.69,22.63,22.67,615100.0,22.66,22.69,22.63,22.67,615100.0
2010-10-08 15:00:00,22.66,22.72,22.66,22.71,395900.0,22.66,22.72,22.66,22.71,395900.0
2010-10-08 15:30:00,22.72,22.73,22.7,22.72,1294100.0,22.72,22.73,22.7,22.72,1294100.0
2010-10-11 09:30:00,22.65,22.75,22.58,22.73,1926400.0,22.65,22.75,22.58,22.73,1926400.0
2010-10-11 10:00:00,22.74,22.83,22.74,22.76,1087800.0,22.74,22.83,22.74,22.76,1087800.0
2010-10-11 10:30:00,22.76,22.78,22.54,22.66,1601900.0,22.76,22.78,22.54,22.66,1601900.0
2010-10-11 11:00:00,22.65,22.76,22.63,22.75,694200.0,22.65,22.76,22.63,22.75,694200.0
2010-10-11 11:30:00,22.75,22.75,22.67,22.69,419700.0,22.75,22.75,22.67,22.69,419700.0
2010-10-11 12:00:00,22.7,22.81,22.67,22.77,981600.0,22.7,22.81,22.67,22.77,981600.0
2010-10-11 12:30:00,22.77,22.81,22.75,22.8,438800.0,22.77,22.81,22.75,22.8,438800.0
2010-10-11 13:00:00,22.81,22.86,22.79,22.82,669700.0,22.81,22.86,22.79,22.82,669700.0
2010-10-11 13:30:00,22.81,22.86,22.8,22.84,506600.0,22.81,22.86,22.8,22.84,506600.0
2010-10-11 14:00:00,22.84,22.86,22.8,22.82,517500.0,22.84,22.86,22.8,22.82,517500.0
2010-10-11 14:30:00,22.82,22.87,22.81,22.81,515800.0,22.82,22.87,22.81,22.81,515800.0
2010-10-11 15:00:00,22.82,22.85,22.73,22.73,648700.0,22.82,22.85,22.73,22.73,648700.0
2010-10-11 15:30:00,22.74,22.81,22.72,22.79,845600.0,22.74,22.81,22.72,22.79,845600.0
2010-10-12 09:30:00,22.75,22.75,22.51,22.62,1923800.0,22.75,22.75,22.51,22.62,1923800.0
2010-10-12 10:00:00,22.61,22.69,22.58,22.61,1094800.0,22.61,22.69,22.58,22.61,1094800.0
2010-10-12 10:30:00,22.61,22.75,22.56,22.71,1678900.0,22.61,22.75,22.56,22.71,1678900.0
2010-10-12 11:00:00,22.7,22.75,22.65,22.69,967100.0,22.7,22.75,22.65,22.69,967100.0
2010-10-12 11:30:00,22.69,22.74,22.64,22.66,535700.0,22.69,22.74,22.64,22.66,535700.0
2010-10-12 12:00:00,22.67,22.73,22.65,22.68,406900.0,22.67,22.73,22.65,22.68,406900.0
2010-10-12 12:30:00,22.67,22.7,22.64,22.65,365300.0,22.67,22.7,22.64,22.65,365300.0
2010-10-12 13:00:00,22.66,22.66,22.62,22.64,484900.0,22.66,22.66,22.62,22.64,484900.0
2010-10-12 13:30:00,22.64,22.71,22.64,22.7,460100.0,22.64,22.71,22.64,22.7,460100.0
2010-10-12 14:00:00,22.7,22.98,22.67,22.86,2971200.0,22.7,22.98,22.67,22.86,2971200.0
2010-10-12 14:30:00,22.85,22.91,22.75,22.82,1152700.0,22.85,22.91,22.75,22.82,1152700.0
2010-10-12 15:00:00,22.82,22.89,22.78,22.88,571300.0,22.82,22.89,22.78,22.88,571300.0
2010-10-12 15:30:00,22.88,22.89,22.82,22.84,957000.0,22.88,22.89,22.82,22.84,957000.0
2010-10-13 09:30:00,23.02,23.08,22.99,23.01,1865800.0,23.02,23.08,22.99,23.01,1865800.0
2010-10-13 10:00:00,23.0,23.2,23.0,23.16,1900400.0,23.0,23.2,23.0,23.16,1900400.0
2010-10-13 10:30:00,23.16,23.34,23.13,23.29,1554900.0,23.16,23.34,23.13,23.29,1554900.0
2010-10-13 11:00:00,23.29,23.36,23.25,23.31,1947700.0,23.29,23.36,23.25,23.31,1947700.0
2010-10-13 11:30:00,23.31,23.32,23.22,23.32,987800.0,23.31,23.32,23.22,23.32,987800.0
2010-10-13 12:00:00,23.32,23.44,23.29,23.43,1003700.0,23.32,23.44,23.29,23.43,1003700.0
2010-10-13 12:30:00,23.42,23.44,23.35,23.38,744300.0,23.42,23.44,23.35,23.38,744300.0
2010-10-13 13:00:00,23.37,23.46,23.37,23.4,1383900.0,23.37,23.46,23.37,23.4,1383900.0
2010-10-13 13:30:00,23.39,23.43,23.38,23.4,588200.0,23.39,23.43,23.38,23.4,588200.0
2010-10-13 14:00:00,23.4,23.45,23.38,23.39,618500.0,23.4,23.45,23.38,23.39,618500.0
2010-10-13 14:30:00,23.39,23.41,23.36,23.4,678400.0,23.39,23.41,23.36,23.4,678400.0
2010-10-13 15:00:00,23.4,23.46,23.37,23.43,946700.0,23.4,23.46,23.37,23.43,946700.0
2010-10-13 15:30:00,23.44,23.5,23.43,23.49,1775900.0,23.44,23.5,23.43,23.49,1775900.0
2010-10-14 09:30:00,23.6,23.84,23.56,23.7,4350600.0,23.6,23.84,23.56,23.7,4350600.0
2010-10-14 10:00:00,23.7,23.93,23.69,23.92,2987800.0,23.7,23.93,23.69,23.92,2987800.0
2010-10-14 10:30:00,23.92,24.06,23.89,24.03,2990900.0,23.92,24.06,23.89,24.03,2990900.0
2010-10-14 11:00:00,24.04,24.04,23.85,23.87,2231700.0,24.04,24.04,23.85,23.87,2231700.0
2010-10-14 11:30:00,23.87,23.92,23.73,23.89,4025700.0,23.87,23.92,23.73,23.89,4025700.0
2010-10-14 12:00:00,23.89,23.93,23.83,23.88,1666500.0,23.89,23.93,23.83,23.88,1666500.0
2010-10-14 12:30:00,23.87,23.96,23.83,23.94,1100400.0,23.87,23.96,23.83,23.94,1100400.0
2010-10-14 13:00:00,23.94,23.95,23.83,23.94,2039000.0,23.94,23.95,23.83,23.94,2039000.0
2010-10-14 13:30:00,23.94,24.04,23.92,24.04,1607400.0,23.94,24.04,23.92,24.04,1607400.0
2010-10-14 14:00:00,24.04,24.04,23.93,23.93,858500.0,24.04,24.04,23.93,23.93,858500.0
2010-10-14 14:30:00,23.94,24.0,23.88,23.91,1062900.0,23.94,24.0,23.88,23.91,1062900.0
2010-10-14 15:00:00,23.88,23.97,23.84,23.94,1378800.0,23.88,23.97,23.84,23.94,1378800.0
2010-10-14 15:30:00,23.94,24.04,23.93,24.02,1899400.0,23.94,24.04,23.93,24.02,1899400.0
2010-10-15 09:30:00,24.0,24.01,23.71,23.75,4907300.0,24.0,24.01,23.71,23.75,4907300.0
2010-10-15 10:00:00,23.75,23.82,23.54,23.65,5109000.0,23.75,23.82,23.54,23.65,5109000.0
2010-10-15 10:30:00,23.65,23.79,23.61,23.78,1271800.0,23.65,23.79,23.61,23.78,1271800.0
2010-10-15 11:00:00,23.77,23.89,23.75,23.88,1560500.0,23.77,23.89,23.75,23.88,1560500.0
2010-10-15 11:30:00,23.87,23.95,23.75,23.77,1385800.0,23.87,23.95,23.75,23.77,1385800.0
2010-10-15 12:00:00,23.76,23.83,23.67,23.82,892500.0,23.76,23.83,23.67,23.82,892500.0
2010-10-15 12:30:00,23.83,23.86,23.74,23.78,794800.0,23.83,23.86,23.74,23.78,794800.0
2010-10-15 13:00:00,23.78,23.79,23.71,23.75,604200.0,23.78,23.79,23.71,23.75,604200.0
2010-10-15 13:30:00,23.75,23.79,23.65,23.7,826800.0,23.75,23.79,23.65,23.7,826800.0
2010-10-15 14:00:00,23.71,23.71,23.62,23.67,809100.0,23.71,23.71,23.62,23.67,809100.0
2010-10-15 14:30:00,23.67,23.74,23.63,23.69,1069100.0,23.67,23.74,23.63,23.69,1069100.0
2010-10-15 15:00:00,23.69,23.71,23.66,23.71,786300.0,23.69,23.71,23.66,23.71,786300.0
2010-10-15 15:30:00,23.71,23.8,23.7,23.74,1772300.0,23.71,23.8,23.7,23.74,1772300.0
2010-10-18 09:30:00,23.57,23.62,23.51,23.59,2220800.0,23.57,23.62,23.51,23.59,2220800.0
2010-10-18 10:00:00,23.58,23.77,23.58,23.74,1849300.0,23.58,23.77,23.58,23.74,1849300.0
2010-10-18 10:30:00,23.73,23.91,23.73,23.88,1508600.0,23.73,23.91,23.73,23.88,1508600.0
2010-10-18 11:00:00,23.89,23.94,23.79,23.8,1017800.0,23.89,23.94,23.79,23.8,1017800.0
2010-10-18 11:30:00,23.8,23.83,23.76,23.81,531400.0,23.8,23.83,23.76,23.81,531400.0
2010-10-18 12:00:00,23.81,23.95,23.8,23.88,596800.0,23.81,23.95,23.8,23.88,596800.0
2010-10-18 12:30:00,23.88,23.92,23.84,23.89,577000.0,23.88,23.92,23.84,23.89,577000.0
2010-10-18 13:00:00,23.89,23.93,23.86,23.9,516500.0,23.89,23.93,23.86,23.9,516500.0
2010-10-18 13:30:00,23.9,23.92,23.85,23.9,636100.0,23.9,23.92,23.85,23.9,636100.0
2010-10-18 14:00:00,23.89,23.93,23.88,23.92,595900.0,23.89,23.93,23.88,23.92,595900.0
2010-10-18 14:30:00,23.92,23.96,23.91,23.94,594000.0,23.92,23.96,23.91,23.94,594000.0
2010-10-18 15:00:00,23.95,23.97,23.91,23.92,785100.0,23.95,23.97,23.91,23.92,785100.0
2010-10-18 15:30:00,23.93,23.98,23.91,23.97,1101200.0,23.93,23.98,23.91,23.97,1101200.0
2010-10-19 09:30:00,23.11,23.19,22.96,23.15,5483600.0,23.11,23.19,22.96,23.15,5483600.0
2010-10-19 10:00:00,23.15,23.32,23.12,23.27,2376500.0,23.15,23.32,23.12,23.27,2376500.0
2010-10-19 10:30:00,23.27,23.32,23.2,23.25,1596700.0,23.27,23.32,23.2,23.25,1596700.0
2010-10-19 11:00:00,23.24,23.26,23.15,23.22,1432600.0,23.24,23.26,23.15,23.22,1432600.0
2010-10-19 11:30:00,23.23,23.45,23.21,23.44,1324300.0,23.23,23.45,23.21,23.44,1324300.0
2010-10-19 12:00:00,23.44,23.47,23.36,23.42,856800.0,23.44,23.47,23.36,23.42,856800.0
2010-10-19 12:30:00,23.42,23.43,23.29,23.38,1041300.0,23.42,23.43,23.29,23.38,1041300.0
2010-10-19 13:00:00,23.38,23.39,23.2,23.21,909800.0,23.38,23.39,23.2,23.21,909800.0
2010-10-19 13:30:00,23.21,23.26,23.12,23.15,1067500.0,23.21,23.26,23.12,23.15,1067500.0
2010-10-19 14:00:00,23.15,23.17,23.0,23.04,3031200.0,23.15,23.17,23.0,23.04,3031200.0
2010-10-19 14:30:00,23.03,23.12,23.02,23.04,1226600.0,23.03,23.12,23.02,23.04,1226600.0
2010-10-19 15:00:00,23.05,23.07,22.94,22.95,1612100.0,23.05,23.07,22.94,22.95,1612100.0
2010-10-19 15:30:00,22.95,22.95,22.76,22.83,5589900.0,22.95,22.95,22.76,22.83,5589900.0
2010-10-20 09:30:00,23.03,23.33,23.0,23.24,2338200.0,23.03,23.33,23.0,23.24,2338200.0
2010-10-20 10:00:00,23.24,23.29,23.12,23.22,1404100.0,23.24,23.29,23.12,23.22,1404100.0
2010-10-20 10:30:00,23.22,23.38,23.22,23.3,1388200.0,23.22,23.38,23.22,23.3,1388200.0
2010-10-20 11:00:00,23.3,23.39,23.29,23.35,910400.0,23.3,23.39,23.29,23.35,910400.0
2010-10-20 11:30:00,23.36,23.37,23.23,23.24,694600.0,23.36,23.37,23.23,23.24,694600.0
2010-10-20 12:00:00,23.23,23.37,23.23,23.31,717600.0,23.23,23.37,23.23,23.31,717600.0
2010-10-20 12:30:00,23.31,23.37,23.25,23.33,773200.0,23.31,23.37,23.25,23.33,773200.0
2010-10-20 13:00:00,23.33,23.36,23.3,23.32,559100.0,23.33,23.36,23.3,23.32,559100.0
2010-10-20 13:30:00,23.31,23.36,23.31,23.35,354500.0,23.31,23.36,23.31,23.35,354500.0
2010-10-20 14:00:00,23.36,23.36,23.26,23.35,874000.0,23.36,23.36,23.26,23.35,874000.0
2010-10-20 14:30:00,23.34,23.44,23.34,23.39,720700.0,23.34,23.44,23.34,23.39,720700.0
2010-10-20 15:00:00,23.39,23.41,23.35,23.39,588400.0,23.39,23.41,23.35,23.39,588400.0
2010-10-20 15:30:00,23.39,23.4,23.3,23.33,1502000.0,23.39,23.4,23.3,23.33,1502000.0
2010-10-21 09:30:00,23.33,23.47,23.3,23.42,1653700.0,23.33,23.47,23.3,23.42,1653700.0
2010-10-21 10:00:00,23.42,23.49,23.35,23.42,1341800.0,23.42,23.49,23.35,23.42,1341800.0
2010-10-21 10:30:00,23.43,23.46,23.3,23.36,1308800.0,23.43,23.46,23.3,23.36,1308800.0
2010-10-21 11:00:00,23.37,23.38,23.18,23.23,1432400.0,23.37,23.38,23.18,23.23,1432400.0
2010-10-21 11:30:00,23.22,23.25,22.95,23.06,2922700.0,23.22,23.25,22.95,23.06,2922700.0
2010-10-21 12:00:00,23.06,23.08,22.95,23.02,1349200.0,23.06,23.08,22.95,23.02,1349200.0
2010-10-21 12:30:00,23.01,23.02,22.58,22.75,4450200.0,23.01,23.02,22.58,22.75,4450200.0
2010-10-21 13:00:00,22.75,22.78,22.59,22.74,4286800.0,22.75,22.78,22.59,22.74,4286800.0
2010-10-21 13:30:00,22.74,22.75,22.52,22.57,2210000.0,22.74,22.75,22.52,22.57,2210000.0
2010-10-21 14:00:00,22.58,22.73,22.56,22.71,1735100.0,22.58,22.73,22.56,22.71,1735100.0
2010-10-21 14:30:00,22.72,22.73,22.58,22.64,4946700.0,22.72,22.73,22.58,22.64,4946700.0
2010-10-21 15:00:00,22.64,22.71,22.58,22.68,1892200.0,22.64,22.71,22.58,22.68,1892200.0
2010-10-21 15:30:00,22.68,22.69,22.55,22.6,2096700.0,22.68,22.69,22.55,22.6,2096700.0
2010-10-22 09:30:00,22.68,22.72,22.56,22.57,2317300.0,22.68,22.72,22.56,22.57,2317300.0
2010-10-22 10:00:00,22.57,22.67,22.56,22.65,1095500.0,22.57,22.67,22.56,22.65,1095500.0
2010-10-22 10:30:00,22.66,22.69,22.57,22.65,815700.0,22.66,22.69,22.57,22.65,815700.0
2010-10-22 11:00:00,22.65,22.69,22.56,22.6,720900.0,22.65,22.69,22.56,22.6,720900.0
2010-10-22 11:30:00,22.6,22.65,22.57,22.61,580900.0,22.6,22.65,22.57,22.61,580900.0
2010-10-22 12:00:00,22.61,22.66,22.59,22.65,438800.0,22.61,22.66,22.59,22.65,438800.0
2010-10-22 12:30:00,22.64,22.65,22.58,22.61,295000.0,22.64,22.65,22.58,22.61,295000.0
2010-10-22 13:00:00,22.62,22.64,22.57,22.63,655500.0,22.62,22.64,22.57,22.63,655500.0
2010-10-22 13:30:00,22.62,22.67,22.61,22.64,529100.0,22.62,22.67,22.61,22.64,529100.0
2010-10-22 14:00:00,22.64,22.74,22.61,22.72,459600.0,22.64,22.74,22.61,22.72,459600.0
2010-10-22 14:30:00,22.72,22.73,22.68,22.71,264800.0,22.72,22.73,22.68,22.71,264800.0
2010-10-22 15:00:00,22.72,22.73,22.69,22.72,294100.0,22.72,22.73,22.69,22.72,294100.0
2010-10-22 15:30:00,22.71,22.77,22.71,22.77,1069200.0,22.71,22.77,22.71,22.77,1069200.0
2010-10-25 09:30:00,23.23,23.3,23.2,23.25,1915300.0,23.23,23.3,23.2,23.25,1915300.0
2010-10-25 10:00:00,23.25,23.25,23.12,23.17,1426400.0,23.25,23.25,23.12,23.17,1426400.0
2010-10-25 10:30:00,23.17,23.22,23.0,23.06,1246500.0,23.17,23.22,23.0,23.06,1246500.0
2010-10-25 11:00:00,23.06,23.09,22.93,23.09,1344300.0,23.06,23.09,22.93,23.09,1344300.0
2010-10-25 11:30:00,23.09,23.1,23.0,23.05,1108800.0,23.09,23.1,23.0,23.05,1108800.0
2010-10-25 12:00:00,23.05,23.11,22.97,23.0,817000.0,23.05,23.11,22.97,23.0,817000.0
2010-10-25 12:30:00,23.0,23.02,22.95,22.97,473900.0,23.0,23.02,22.95,22.97,473900.0
2010-10-25 13:00:00,22.97,23.05,22.9,23.03,1209200.0,22.97,23.05,22.9,23.03,1209200.0
2010-10-25 13:30:00,23.02,23.05,23.01,23.04,458600.0,23.02,23.05,23.01,23.04,458600.0
2010-10-25 14:00:00,23.04,23.16,23.03,23.11,672200.0,23.04,23.16,23.03,23.11,672200.0
2010-10-25 14:30:00,23.1,23.15,23.06,23.13,572300.0,23.1,23.15,23.06,23.13,572300.0
2010-10-25 15:00:00,23.13,23.17,23.11,23.16,641400.0,23.13,23.17,23.11,23.16,641400.0
2010-10-25 15:30:00,23.15,23.16,23.08,23.09,1445900.0,23.15,23.16,23.08,23.09,1445900.0
2010-10-26 09:30:00,22.76,22.81,22.7,22.79,1940800.0,22.76,22.81,22.7,22.79,1940800.0
2010-10-26 10:00:00,22.79,23.08,22.75,23.06,1831400.0,22.79,23.08,22.75,23.06,1831400.0
2010-10-26 10:30:00,23.06,23.15,23.03,23.1,1132900.0,23.06,23.15,23.03,23.1,1132900.0
2010-10-26 11:00:00,23.11,23.13,22.96,23.1,1153100.0,23.11,23.13,22.96,23.1,1153100.0
2010-10-26 11:30:00,23.09,23.35,23.07,23.34,1413500.0,23.09,23.35,23.07,23.34,1413500.0
2010-10-26 12:00:00,23.35,23.42,23.32,23.36,1477600.0,23.35,23.42,23.32,23.36,1477600.0
2010-10-26 12:30:00,23.36,23.37,23.26,23.33,663400.0,23.36,23.37,23.26,23.33,663400.0
2010-10-26 13:00:00,23.32,23.39,23.28,23.3,491300.0,23.32,23.39,23.28,23.3,491300.0
2010-10-26 13:30:00,23.29,23.36,23.27,23.3,527900.0,23.29,23.36,23.27,23.3,527900.0
2010-10-26 14:00:00,23.3,23.33,23.21,23.28,612900.0,23.3,23.33,23.21,23.28,612900.0
2010-10-26 14:30:00,23.28,23.28,23.19,23.23,700700.0,23.28,23.28,23.19,23.23,700700.0
2010-10-26 15:00:00,23.23,23.32,23.22,23.28,465300.0,23.23,23.32,23.22,23.28,465300.0
2010-10-26 15:30:00,23.28,23.31,23.27,23.3,1017300.0,23.28,23.31,23.27,23.3,1017300.0
2010-10-27 09:30:00,23.15,23.17,23.08,23.15,1315500.0,23.15,23.17,23.08,23.15,1315500.0
2010-10-27 10:00:00,23.15,23.16,22.89,22.96,2494000.0,23.15,23.16,22.89,22.96,2494000.0
2010-10-27 10:30:00,22.96,23.06,22.92,22.94,1141500.0,22.96,23.06,22.92,22.94,1141500.0
2010-10-27 11:00:00,22.94,22.97,22.84,22.96,1256800.0,22.94,22.97,22.84,22.96,1256800.0
2010-10-27 11:30:00,22.95,23.03,22.95,22.98,583500.0,22.95,23.03,22.95,22.98,583500.0
2010-10-27 12:00:00,22.99,23.02,22.93,22.95,395500.0,22.99,23.02,22.93,22.95,395500.0
2010-10-27 12:30:00,22.96,22.99,22.91,22.97,311000.0,22.96,22.99,22.91,22.97,311000.0
2010-10-27 13:00:00,22.96,22.99,22.85,22.94,997100.0,22.96,22.99,22.85,22.94,997100.0
2010-10-27 13:30:00,22.95,22.99,22.9,22.98,315900.0,22.95,22.99,22.9,22.98,315900.0
2010-10-27 14:00:00,22.98,23.08,22.97,23.04,742800.0,22.98,23.08,22.97,23.04,742800.0
2010-10-27 14:30:00,23.03,23.13,23.01,23.09,628800.0,23.03,23.13,23.01,23.09,628800.0
2010-10-27 15:00:00,23.1,23.12,22.99,23.02,721300.0,23.1,23.12,22.99,23.02,721300.0
2010-10-27 15:30:00,23.02,23.08,23.0,23.07,1186600.0,23.02,23.08,23.0,23.07,1186600.0
2010-10-28 09:30:00,23.25,23.27,23.16,23.2,1172800.0,23.25,23.27,23.16,23.2,1172800.0
2010-10-28 10:00:00,23.19,23.28,23.15,23.16,1250500.0,23.19,23.28,23.15,23.16,1250500.0
2010-10-28 10:30:00,23.16,23.16,23.06,23.14,1083300.0,23.16,23.16,23.06,23.14,1083300.0
2010-10-28 11:00:00,23.13,23.5,23.12,23.47,2526700.0,23.13,23.5,23.12,23.47,2526700.0
2010-10-28 11:30:00,23.47,23.49,23.35,23.37,1651300.0,23.47,23.49,23.35,23.37,1651300.0
2010-10-28 12:00:00,23.37,23.41,23.32,23.35,994300.0,23.37,23.41,23.32,23.35,994300.0
2010-10-28 12:30:00,23.34,23.4,23.31,23.35,552700.0,23.34,23.4,23.31,23.35,552700.0
2010-10-28 13:00:00,23.36,23.4,23.31,23.37,536200.0,23.36,23.4,23.31,23.37,536200.0
2010-10-28 13:30:00,23.36,23.4,23.33,23.36,313300.0,23.36,23.4,23.33,23.36,313300.0
2010-10-28 14:00:00,23.36,23.41,23.35,23.39,531900.0,23.36,23.41,23.35,23.39,531900.0
2010-10-28 14:30:00,23.4,23.44,23.38,23.38,385900.0,23.4,23.44,23.38,23.38,385900.0
2010-10-28 15:00:00,23.38,23.42,23.34,23.38,374500.0,23.38,23.42,23.34,23.38,374500.0
2010-10-28 15:30:00,23.38,23.45,23.37,23.42,1724000.0,23.38,23.45,23.37,23.42,1724000.0
2010-10-29 09:30:00,23.57,23.6,23.49,23.58,1445500.0,23.57,23.6,23.49,23.58,1445500.0
2010-10-29 10:00:00,23.59,23.76,23.58,23.72,1742300.0,23.59,23.76,23.58,23.72,1742300.0
2010-10-29 10:30:00,23.73,23.75,23.63,23.68,1083600.0,23.73,23.75,23.63,23.68,1083600.0
2010-10-29 11:00:00,23.68,23.75,23.66,23.73,954500.0,23.68,23.75,23.66,23.73,954500.0
2010-10-29 11:30:00,23.73,23.73,23.65,23.67,994000.0,23.73,23.73,23.65,23.67,994000.0
2010-10-29 12:00:00,23.67,23.76,23.67,23.75,582500.0,23.67,23.76,23.67,23.75,582500.0
2010-10-29 12:30:00,23.75,24.05,23.75,23.96,2535800.0,23.75,24.05,23.75,23.96,2535800.0
2010-10-29 13:00:00,23.96,24.04,23.92,24.01,1273400.0,23.96,24.04,23.92,24.01,1273400.0
2010-10-29 13:30:00,24.01,24.1,23.99,24.09,1574500.0,24.01,24.1,23.99,24.09,1574500.0
2010-10-29 14:00:00,24.1,24.1,24.04,24.07,840900.0,24.1,24.1,24.04,24.07,840900.0
2010-10-29 14:30:00,24.06,24.08,24.04,24.05,948000.0,24.06,24.08,24.04,24.05,948000.0
2010-10-29 15:00:00,24.06,24.14,24.04,24.13,1263800.0,24.06,24.14,24.04,24.13,1263800.0
2010-10-29 15:30:00,24.13,24.17,24.12,24.16,1833700.0,24.13,24.17,24.12,24.16,1833700.0
2010-11-01 09:30:00,24.35,24.42,24.29,24.34,3231000.0,24.35,24.42,24.29,24.34,3231000.0
2010-11-01 10:00:00,24.34,24.35,24.09,24.17,4102800.0,24.34,24.35,24.09,24.17,4102800.0
2010-11-01 10:30:00,24.18,24.26,24.13,24.19,1212700.0,24.18,24.26,24.13,24.19,1212700.0
2010-11-01 11:00:00,24.2,24.21,24.0,24.04,2316400.0,24.2,24.21,24.0,24.04,2316400.0
2010-11-01 11:30:00,24.03,24.13,23.97,24.13,1452000.0,24.03,24.13,23.97,24.13,1452000.0
2010-11-01 12:00:00,24.13,24.21,24.04,24.15,870700.0,24.13,24.21,24.04,24.15,870700.0
2010-11-01 12:30:00,24.15,24.16,24.01,24.04,994200.0,24.15,24.16,24.01,24.04,994200.0
2010-11-01 13:00:00,24.03,24.09,23.99,24.04,820600.0,24.03,24.09,23.99,24.04,820600.0
2010-11-01 13:30:00,24.05,24.14,24.04,24.09,947300.0,24.05,24.14,24.04,24.09,947300.0
2010-11-01 14:00:00,24.1,24.11,24.02,24.03,778700.0,24.1,24.11,24.02,24.03,778700.0
2010-11-01 14:30:00,24.03,24.11,24.0,24.09,950900.0,24.03,24.11,24.0,24.09,950900.0
2010-11-01 15:00:00,24.09,24.1,24.01,24.06,605600.0,24.09,24.1,24.01,24.06,605600.0
2010-11-01 15:30:00,24.06,24.12,24.05,24.07,1781400.0,24.06,24.12,24.05,24.07,1781400.0
2010-11-02 09:30:00,24.29,24.35,24.2,24.28,2826800.0,24.29,24.35,24.2,24.28,2826800.0
2010-11-02 10:00:00,24.28,24.35,24.26,24.28,2038700.0,24.28,24.35,24.26,24.28,2038700.0
2010-11-02 10:30:00,24.28,24.29,24.12,24.15,1665300.0,24.28,24.29,24.12,24.15,1665300.0
2010-11-02 11:00:00,24.15,24.22,24.13,24.18,790400.0,24.15,24.22,24.13,24.18,790400.0
2010-11-02 11:30:00,24.18,24.22,24.15,24.21,516600.0,24.18,24.22,24.15,24.21,516600.0
2010-11-02 12:00:00,24.21,24.26,24.17,24.18,660400.0,24.21,24.26,24.17,24.18,660400.0
2010-11-02 12:30:00,24.17,24.24,24.15,24.22,587200.0,24.17,24.24,24.15,24.22,587200.0
2010-11-02 13:00:00,24.23,24.35,24.21,24.34,1069500.0,24.23,24.35,24.21,24.34,1069500.0
2010-11-02 13:30:00,24.34,24.37,24.3,24.32,1107100.0,24.34,24.37,24.3,24.32,1107100.0
2010-11-02 14:00:00,24.33,24.35,24.29,24.34,777100.0,24.33,24.35,24.29,24.34,777100.0
2010-11-02 14:30:00,24.35,24.35,24.3,24.34,561000.0,24.35,24.35,24.3,24.34,561000.0
2010-11-02 15:00:00,24.34,24.35,24.32,24.34,574400.0,24.34,24.35,24.32,24.34,574400.0
2010-11-02 15:30:00,24.34,24.34,24.3,24.31,1738800.0,24.34,24.34,24.3,24.31,1738800.0
2010-11-03 09:30:00,24.26,24.28,24.18,24.26,1795600.0,24.26,24.28,24.18,24.26,1795600.0
2010-11-03 10:00:00,24.26,24.33,24.2,24.26,1408000.0,24.26,24.33,24.2,24.26,1408000.0
2010-11-03 10:30:00,24.27,24.3,23.82,23.92,6141100.0,24.27,24.3,23.82,23.92,6141100.0
2010-11-03 11:00:00,23.92,23.94,23.41,23.58,9432000.0,23.92,23.94,23.41,23.58,9432000.0
2010-11-03 11:30:00,23.59,23.74,23.56,23.73,1884300.0,23.59,23.74,23.56,23.73,1884300.0
2010-11-03 12:00:00,23.72,23.75,23.59,23.74,1870800.0,23.72,23.75,23.59,23.74,1870800.0
2010-11-03 12:30:00,23.73,23.93,23.73,23.88,1388800.0,23.73,23.93,23.73,23.88,1388800.0
2010-11-03 13:00:00,23.88,24.0,23.85,23.85,1113000.0,23.88,24.0,23.85,23.85,1113000.0
2010-11-03 13:30:00,23.86,23.91,23.82,23.88,534200.0,23.86,23.91,23.82,23.88,534200.0
2010-11-03 14:00:00,23.88,24.35,23.6,23.73,6905400.0,23.88,24.35,23.6,23.73,6905400.0
2010-11-03 14:30:00,23.75,24.27,23.59,24.16,6634900.0,23.75,24.27,23.59,24.16,6634900.0
2010-11-03 15:00:00,24.16,24.27,24.09,24.17,2599100.0,24.16,24.27,24.09,24.17,2599100.0
2010-11-03 15:30:00,24.17,24.3,24.09,24.24,2145800.0,24.17,24.3,24.09,24.24,2145800.0
2010-11-04 09:30:00,24.95,24.99,24.88,24.96,3643700.0,24.95,24.99,24.88,24.96,3643700.0
2010-11-04 10:00:00,24.96,24.98,24.89,24.97,2012300.0,24.96,24.98,24.89,24.97,2012300.0
2010-11-04 10:30:00,24.97,25.04,24.91,25.04,2179200.0,24.97,25.04,24.91,25.04,2179200.0
2010-11-04 11:00:00,25.04,25.16,25.02,25.09,2649300.0,25.04,25.16,25.02,25.09,2649300.0
2010-11-04 11:30:00,25.09,25.12,25.0,25.05,1417400.0,25.09,25.12,25.0,25.05,1417400.0
2010-11-04 12:00:00,25.05,25.13,25.03,25.11,885100.0,25.05,25.13,25.03,25.11,885100.0
2010-11-04 12:30:00,25.11,25.33,25.1,25.28,2113400.0,25.11,25.33,25.1,25.28,2113400.0
2010-11-04 13:00:00,25.3,25.54,25.28,25.39,2602200.0,25.3,25.54,25.28,25.39,2602200.0
2010-11-04 13:30:00,25.39,25.42,25.27,25.28,1345500.0,25.39,25.42,25.27,25.28,1345500.0
2010-11-04 14:00:00,25.27,25.41,25.27,25.39,1141100.0,25.27,25.41,25.27,25.39,1141100.0
2010-11-04 14:30:00,25.38,25.44,25.36,25.43,1032700.0,25.38,25.44,25.36,25.43,1032700.0
2010-11-04 15:00:00,25.43,25.55,25.42,25.52,2378600.0,25.43,25.55,25.42,25.52,2378600.0
2010-11-04 15:30:00,25.52,25.69,25.5,25.62,4798200.0,25.52,25.69,25.5,25.62,4798200.0
2010-11-05 09:30:00,25.58,25.82,25.53,25.81,4412700.0,25.58,25.82,25.53,25.81,4412700.0
2010-11-05 10:00:00,25.81,26.03,25.74,26.0,3424200.0,25.81,26.03,25.74,26.0,3424200.0
2010-11-05 10:30:00,26.0,26.34,26.0,26.25,5272000.0,26.0,26.34,26.0,26.25,5272000.0
2010-11-05 11:00:00,26.26,26.3,25.62,26.09,2445900.0,26.26,26.3,25.62,26.09,2445900.0
2010-11-05 11:30:00,26.09,26.18,25.97,25.98,1644600.0,26.09,26.18,25.97,25.98,1644600.0
2010-11-05 12:00:00,25.98,26.02,25.81,26.01,2801200.0,25.98,26.02,25.81,26.01,2801200.0
2010-11-05 12:30:00,26.01,26.22,26.0,26.12,2417400.0,26.01,26.22,26.0,26.12,2417400.0
2010-11-05 13:00:00,26.13,26.22,26.1,26.19,2180200.0,26.13,26.22,26.1,26.19,2180200.0
2010-11-05 13:30:00,26.18,26.19,26.1,26.12,1098500.0,26.18,26.19,26.1,26.12,1098500.0
2010-11-05 14:00:00,26.12,26.13,26.02,26.06,1647600.0,26.12,26.13,26.02,26.06,1647600.0
2010-11-05 14:30:00,26.06,26.15,26.05,26.1,1388100.0,26.06,26.15,26.05,26.1,1388100.0
2010-11-05 15:00:00,26.1,26.1,26.02,26.1,1662600.0,26.1,26.1,26.02,26.1,1662600.0
2010-11-05 15:30:00,26.1,26.2,26.09,26.2,2936800.0,26.1,26.2,26.09,26.2,2936800.0
2010-11-08 09:30:00,26.19,26.27,26.04,26.07,3631700.0,26.19,26.27,26.04,26.07,3631700.0
2010-11-08 10:00:00,26.07,26.22,26.04,26.2,2163800.0,26.07,26.22,26.04,26.2,2163800.0
2010-11-08 10:30:00,26.19,26.28,26.11,26.2,1971800.0,26.19,26.28,26.11,26.2,1971800.0
2010-11-08 11:00:00,26.19,26.42,26.17,26.36,2417300.0,26.19,26.42,26.17,26.36,2417300.0
2010-11-08 11:30:00,26.37,26.82,26.35,26.76,4620100.0,26.37,26.82,26.35,26.76,4620100.0
2010-11-08 12:00:00,26.76,26.94,26.69,26.92,2553400.0,26.76,26.94,26.69,26.92,2553400.0
2010-11-08 12:30:00,26.93,26.97,26.85,26.94,2040700.0,26.93,26.97,26.85,26.94,2040700.0
2010-11-08 13:00:00,26.94,27.05,26.78,26.82,3146600.0,26.94,27.05,26.78,26.82,3146600.0
2010-11-08 13:30:00,26.82,26.97,26.74,26.93,1464800.0,26.82,26.97,26.74,26.93,1464800.0
2010-11-08 14:00:00,26.94,27.03,26.9,26.94,1410900.0,26.94,27.03,26.9,26.94,1410900.0
2010-11-08 14:30:00,26.94,27.05,26.9,27.02,1962300.0,26.94,27.05,26.9,27.02,1962300.0
2010-11-08 15:00:00,27.02,27.1,26.96,27.06,2116700.0,27.02,27.1,26.96,27.06,2116700.0
2010-11-08 15:30:00,27.06,27.15,27.04,27.15,4066100.0,27.06,27.15,27.04,27.15,4066100.0
2010-11-09 09:30:00,27.8,28.11,27.71,28.03,11733300.0,27.8,28.11,27.71,28.03,11733300.0
2010-11-09 10:00:00,28.04,28.3,27.9,28.17,7537900.0,28.04,28.3,27.9,28.17,7537900.0
2010-11-09 10:30:00,28.16,28.21,28.01,28.17,5842900.0,28.16,28.21,28.01,28.17,5842900.0
2010-11-09 11:00:00,28.17,28.24,27.91,28.04,8168300.0,28.17,28.24,27.91,28.04,8168300.0
2010-11-09 11:30:00,28.04,28.17,27.93,27.93,5932700.0,28.04,28.17,27.93,27.93,5932700.0
2010-11-09 12:00:00,27.93,28.4,27.93,28.37,9296700.0,27.93,28.4,27.93,28.37,9296700.0
2010-11-09 12:30:00,28.36,28.55,28.23,28.45,5802600.0,28.36,28.55,28.23,28.45,5802600.0
2010-11-09 13:00:00,28.44,28.72,27.99,28.08,10847100.0,28.44,28.72,27.99,28.08,10847100.0
2010-11-09 13:30:00,28.08,28.25,26.96,27.14,25526700.0,28.08,28.25,26.96,27.14,25526700.0
2010-11-09 14:00:00,27.14,27.59,27.06,27.42,11955100.0,27.14,27.59,27.06,27.42,11955100.0
2010-11-09 14:30:00,27.42,27.59,27.24,27.31,6860700.0,27.42,27.59,27.24,27.31,6860700.0
2010-11-09 15:00:00,27.32,27.32,26.61,26.66,12822000.0,27.32,27.32,26.61,26.66,12822000.0
2010-11-09 15:30:00,26.67,26.72,25.85,26.18,21103300.0,26.67,26.72,25.85,26.18,21103300.0
2010-11-10 09:30:00,27.1,27.13,26.63,26.76,11804000.0,27.1,27.13,26.63,26.76,11804000.0
2010-11-10 10:00:00,26.76,26.77,25.91,25.92,11824400.0,26.76,26.77,25.91,25.92,11824400.0
2010-11-10 10:30:00,25.93,26.55,25.92,26.44,11904600.0,25.93,26.55,25.92,26.44,11904600.0
2010-11-10 11:00:00,26.43,26.66,26.27,26.65,6284100.0,26.43,26.66,26.27,26.65,6284100.0
2010-11-10 11:30:00,26.65,26.86,26.53,26.79,3405600.0,26.65,26.86,26.53,26.79,3405600.0
2010-11-10 12:00:00,26.78,26.88,26.38,26.42,3293800.0,26.78,26.88,26.38,26.42,3293800.0
2010-11-10 12:30:00,26.42,26.51,26.2,26.24,3165200.0,26.42,26.51,26.2,26.24,3165200.0
2010-11-10 13:00:00,26.25,26.56,25.99,26.34,6810200.0,26.25,26.56,25.99,26.34,6810200.0
2010-11-10 13:30:00,26.34,26.45,26.14,26.43,3244900.0,26.34,26.45,26.14,26.43,3244900.0
2010-11-10 14:00:00,26.42,26.71,26.4,26.53,3415600.0,26.42,26.71,26.4,26.53,3415600.0
2010-11-10 14:30:00,26.53,26.64,26.47,26.62,1449900.0,26.53,26.64,26.47,26.62,1449900.0
2010-11-10 15:00:00,26.62,26.66,26.46,26.65,2534100.0,26.62,26.66,26.46,26.65,2534100.0
2010-11-10 15:30:00,26.65,26.73,26.61,26.72,3618500.0,26.65,26.73,26.61,26.72,3618500.0
2010-11-11 09:30:00,26.86,26.91,26.33,26.5,7070700.0,26.86,26.91,26.33,26.5,7070700.0
2010-11-11 10:00:00,26.49,26.78,26.41,26.6,3379600.0,26.49,26.78,26.41,26.6,3379600.0
2010-11-11 10:30:00,26.61,26.73,26.44,26.63,2440300.0,26.61,26.73,26.44,26.63,2440300.0
2010-11-11 11:00:00,26.63,26.68,26.45,26.51,1723900.0,26.63,26.68,26.45,26.51,1723900.0
2010-11-11 11:30:00,26.51,26.71,26.5,26.7,1379800.0,26.51,26.71,26.5,26.7,1379800.0
2010-11-11 12:00:00,26.69,26.92,26.68,26.79,1634300.0,26.69,26.92,26.68,26.79,1634300.0
2010-11-11 12:30:00,26.79,26.89,26.74,26.78,1070200.0,26.79,26.89,26.74,26.78,1070200.0
2010-11-11 13:00:00,26.77,26.96,26.66,26.79,2541700.0,26.77,26.96,26.66,26.79,2541700.0
2010-11-11 13:30:00,26.78,26.87,26.76,26.84,1087800.0,26.78,26.87,26.76,26.84,1087800.0
2010-11-11 14:00:00,26.84,26.92,26.81,26.9,1006700.0,26.84,26.92,26.81,26.9,1006700.0
2010-11-11 14:30:00,26.91,27.16,26.9,27.03,3147500.0,26.91,27.16,26.9,27.03,3147500.0
2010-11-11 15:00:00,27.03,27.1,26.99,27.05,1090800.0,27.03,27.1,26.99,27.05,1090800.0
2010-11-11 15:30:00,27.05,27.11,26.97,27.11,2149900.0,27.05,27.11,26.97,27.11,2149900.0
2010-11-12 09:30:00,26.57,26.73,26.56,26.63,3285000.0,26.57,26.73,26.56,26.63,3285000.0
2010-11-12 10:00:00,26.64,26.66,26.22,26.28,4478500.0,26.64,26.66,26.22,26.28,4478500.0
2010-11-12 10:30:00,26.28,26.33,25.58,25.61,7852000.0,26.28,26.33,25.58,25.61,7852000.0
2010-11-12 11:00:00,25.6,25.93,25.52,25.85,5555000.0,25.6,25.93,25.52,25.85,5555000.0
2010-11-12 11:30:00,25.84,25.9,25.46,25.65,5102600.0,25.84,25.9,25.46,25.65,5102600.0
2010-11-12 12:00:00,25.65,25.66,25.26,25.36,5782600.0,25.65,25.66,25.26,25.36,5782600.0
2010-11-12 12:30:00,25.37,25.45,25.22,25.37,5579900.0,25.37,25.45,25.22,25.37,5579900.0
2010-11-12 13:00:00,25.38,25.52,25.34,25.42,2894100.0,25.38,25.52,25.34,25.42,2894100.0
2010-11-12 13:30:00,25.43,25.53,25.37,25.38,2597600.0,25.43,25.53,25.37,25.38,2597600.0
2010-11-12 14:00:00,25.38,25.44,25.36,25.38,1599400.0,25.38,25.44,25.36,25.38,1599400.0
2010-11-12 14:30:00,25.38,25.52,25.36,25.5,1788700.0,25.38,25.52,25.36,25.5,1788700.0
2010-11-12 15:00:00,25.5,25.65,25.49,25.56,2914000.0,25.5,25.65,25.49,25.56,2914000.0
2010-11-12 15:30:00,25.55,25.6,25.51,25.52,4577200.0,25.55,25.6,25.51,25.52,4577200.0
2010-11-15 09:30:00,25.55,25.62,25.45,25.54,3527400.0,25.55,25.62,25.45,25.54,3527400.0
2010-11-15 10:00:00,25.55,25.62,25.3,25.6,3942800.0,25.55,25.62,25.3,25.6,3942800.0
2010-11-15 10:30:00,25.61,25.9,25.61,25.77,3577200.0,25.61,25.9,25.61,25.77,3577200.0
2010-11-15 11:00:00,25.77,25.83,25.65,25.72,1675700.0,25.77,25.83,25.65,25.72,1675700.0
2010-11-15 11:30:00,25.72,25.87,25.71,25.79,855100.0,25.72,25.87,25.71,25.79,855100.0
2010-11-15 12:00:00,25.79,25.86,25.57,25.62,1603100.0,25.79,25.86,25.57,25.62,1603100.0
2010-11-15 12:30:00,25.61,25.73,25.61,25.63,669300.0,25.61,25.73,25.61,25.63,669300.0
2010-11-15 13:00:00,25.62,25.65,25.47,25.49,965600.0,25.62,25.65,25.47,25.49,965600.0
2010-11-15 13:30:00,25.5,25.53,25.31,25.36,2067500.0,25.5,25.53,25.31,25.36,2067500.0
2010-11-15 14:00:00,25.36,25.47,25.31,25.37,1276400.0,25.36,25.47,25.31,25.37,1276400.0
2010-11-15 14:30:00,25.37,25.37,25.1,25.18,3064200.0,25.37,25.37,25.1,25.18,3064200.0
2010-11-15 15:00:00,25.18,25.21,25.01,25.17,3880900.0,25.18,25.21,25.01,25.17,3880900.0
2010-11-15 15:30:00,25.16,25.18,24.92,24.93,5767000.0,25.16,25.18,24.92,24.93,5767000.0
2010-11-16 09:30:00,24.9,25.07,24.68,24.79,7040800.0,24.9,25.07,24.68,24.79,7040800.0
2010-11-16 10:00:00,24.8,24.94,24.72,24.86,3344700.0,24.8,24.94,24.72,24.86,3344700.0
2010-11-16 10:30:00,24.85,24.85,24.59,24.68,4697000.0,24.85,24.85,24.59,24.68,4697000.0
2010-11-16 11:00:00,24.68,24.69,24.59,24.64,3354800.0,24.68,24.69,24.59,24.64,3354800.0
2010-11-16 11:30:00,24.65,24.69,24.44,24.6,4747000.0,24.65,24.69,24.44,24.6,4747000.0
2010-11-16 12:00:00,24.59,24.73,24.56,24.65,2216500.0,24.59,24.73,24.56,24.65,2216500.0
2010-11-16 12:30:00,24.64,24.83,24.53,24.76,3401500.0,24.64,24.83,24.53,24.76,3401500.0
2010-11-16 13:00:00,24.75,24.86,24.64,24.83,2073800.0,24.75,24.86,24.64,24.83,2073800.0
2010-11-16 13:30:00,24.83,25.0,24.81,25.0,3219500.0,24.83,25.0,24.81,25.0,3219500.0
2010-11-16 14:00:00,25.0,25.03,24.78,24.82,2174500.0,25.0,25.03,24.78,24.82,2174500.0
2010-11-16 14:30:00,24.82,24.95,24.78,24.93,1483400.0,24.82,24.95,24.78,24.93,1483400.0
2010-11-16 15:00:00,24.92,24.96,24.75,24.84,2302600.0,24.92,24.96,24.75,24.84,2302600.0
2010-11-16 15:30:00,24.85,24.97,24.79,24.92,1850800.0,24.85,24.97,24.79,24.92,1850800.0
2010-11-17 09:30:00,24.99,25.03,24.87,24.97,2417500.0,24.99,25.03,24.87,24.97,2417500.0
2010-11-17 10:00:00,24.97,25.25,24.95,25.19,3749700.0,24.97,25.25,24.95,25.19,3749700.0
2010-11-17 10:30:00,25.19,25.35,25.18,25.23,2818300.0,25.19,25.35,25.18,25.23,2818300.0
2010-11-17 11:00:00,25.23,25.33,25.12,25.28,1517600.0,25.23,25.33,25.12,25.28,1517600.0
2010-11-17 11:30:00,25.28,25.3,25.12,25.24,1268100.0,25.28,25.3,25.12,25.24,1268100.0
2010-11-17 12:00:00,25.24,25.33,25.12,25.14,1279400.0,25.24,25.33,25.12,25.14,1279400.0
2010-11-17 12:30:00,25.14,25.14,25.0,25.0,1543000.0,25.14,25.14,25.0,25.0,1543000.0
2010-11-17 13:00:00,25.0,25.02,24.89,24.97,1422700.0,25.0,25.02,24.89,24.97,1422700.0
2010-11-17 13:30:00,24.97,25.1,24.97,25.07,1068500.0,24.97,25.1,24.97,25.07,1068500.0
2010-11-17 14:00:00,25.07,25.11,24.96,25.01,2290000.0,25.07,25.11,24.96,25.01,2290000.0
2010-11-17 14:30:00,25.01,25.05,24.98,24.99,435700.0,25.01,25.05,24.98,24.99,435700.0
2010-11-17 15:00:00,24.99,25.0,24.88,24.89,1715800.0,24.99,25.0,24.88,24.89,1715800.0
2010-11-17 15:30:00,24.89,25.07,24.87,24.99,3383100.0,24.89,25.07,24.87,24.99,3383100.0
2010-11-18 09:30:00,25.85,25.92,25.79,25.9,5009900.0,25.85,25.92,25.79,25.9,5009900.0
2010-11-18 10:00:00,25.9,25.93,25.77,25.86,2772000.0,25.9,25.93,25.77,25.86,2772000.0
2010-11-18 10:30:00,25.86,25.92,25.81,25.9,1657600.0,25.86,25.92,25.81,25.9,1657600.0
2010-11-18 11:00:00,25.9,26.3,25.88,26.21,3967300.0,25.9,26.3,25.88,26.21,3967300.0
2010-11-18 11:30:00,26.21,26.46,26.2,26.31,3379600.0,26.21,26.46,26.2,26.31,3379600.0
2010-11-18 12:00:00,26.3,26.4,26.24,26.27,2259100.0,26.3,26.4,26.24,26.27,2259100.0
2010-11-18 12:30:00,26.28,26.28,26.09,26.16,2136900.0,26.28,26.28,26.09,26.16,2136900.0
2010-11-18 13:00:00,26.16,26.32,26.1,26.28,912300.0,26.16,26.32,26.1,26.28,912300.0
2010-11-18 13:30:00,26.27,26.35,26.23,26.3,1276000.0,26.27,26.35,26.23,26.3,1276000.0
2010-11-18 14:00:00,26.3,26.34,26.18,26.24,726000.0,26.3,26.34,26.18,26.24,726000.0
2010-11-18 14:30:00,26.24,26.35,26.24,26.34,687400.0,26.24,26.35,26.24,26.34,687400.0
2010-11-18 15:00:00,26.34,26.37,26.27,26.35,1128100.0,26.34,26.37,26.27,26.35,1128100.0
2010-11-18 15:30:00,26.35,26.36,26.26,26.36,2805800.0,26.35,26.36,26.26,26.36,2805800.0
2010-11-19 09:30:00,26.02,26.11,25.78,25.89,4330500.0,26.02,26.11,25.78,25.89,4330500.0
2010-11-19 10:00:00,25.89,26.02,25.81,25.98,2642100.0,25.89,26.02,25.81,25.98,2642100.0
2010-11-19 10:30:00,25.98,26.42,25.92,26.26,3676900.0,25.98,26.42,25.92,26.26,3676900.0
2010-11-19 11:00:00,26.26,26.53,26.21,26.37,3541300.0,26.26,26.53,26.21,26.37,3541300.0
2010-11-19 11:30:00,26.35,26.42,26.27,26.34,996400.0,26.35,26.42,26.27,26.34,996400.0
2010-11-19 12:00:00,26.34,26.47,26.31,26.34,711800.0,26.34,26.47,26.31,26.34,711800.0
2010-11-19 12:30:00,26.35,26.63,26.33,26.63,1847300.0,26.35,26.63,26.33,26.63,1847300.0
2010-11-19 13:00:00,26.63,26.74,26.55,26.57,1537600.0,26.63,26.74,26.55,26.57,1537600.0
2010-11-19 13:30:00,26.57,26.62,26.49,26.57,691600.0,26.57,26.62,26.49,26.57,691600.0
2010-11-19 14:00:00,26.58,26.75,26.58,26.71,1809600.0,26.58,26.75,26.58,26.71,1809600.0
2010-11-19 14:30:00,26.71,26.79,26.7,26.73,1074100.0,26.71,26.79,26.7,26.73,1074100.0
2010-11-19 15:00:00,26.72,26.73,26.57,26.6,1378200.0,26.72,26.73,26.57,26.6,1378200.0
2010-11-19 15:30:00,26.61,26.8,26.57,26.72,3052800.0,26.61,26.8,26.57,26.72,3052800.0
2010-11-22 09:30:00,26.63,26.91,26.63,26.89,2964300.0,26.63,26.91,26.63,26.89,2964300.0
2010-11-22 10:00:00,26.9,26.95,26.74,26.75,1919400.0,26.9,26.95,26.74,26.75,1919400.0
2010-11-22 10:30:00,26.74,26.79,26.57,26.66,2356500.0,26.74,26.79,26.57,26.66,2356500.0
2010-11-22 11:00:00,26.67,26.71,26.5,26.69,1496500.0,26.67,26.71,26.5,26.69,1496500.0
2010-11-22 11:30:00,26.7,26.92,26.65,26.85,2194500.0,26.7,26.92,26.65,26.85,2194500.0
2010-11-22 12:00:00,26.84,27.03,26.83,26.87,1761900.0,26.84,27.03,26.83,26.87,1761900.0
2010-11-22 12:30:00,26.87,27.08,26.74,26.99,2799500.0,26.87,27.08,26.74,26.99,2799500.0
2010-11-22 13:00:00,26.99,27.03,26.83,26.95,1562400.0,26.99,27.03,26.83,26.95,1562400.0
2010-11-22 13:30:00,26.96,27.07,26.87,26.99,1191400.0,26.96,27.07,26.87,26.99,1191400.0
2010-11-22 14:00:00,26.99,27.1,26.99,27.04,1294600.0,26.99,27.1,26.99,27.04,1294600.0
2010-11-22 14:30:00,27.04,27.15,26.99,27.14,2157200.0,27.04,27.15,26.99,27.14,2157200.0
2010-11-22 15:00:00,27.14,27.21,27.1,27.1,1537900.0,27.14,27.21,27.1,27.1,1537900.0
2010-11-22 15:30:00,27.11,27.22,27.1,27.18,2764600.0,27.11,27.22,27.1,27.18,2764600.0
2010-11-23 09:30:00,26.99,27.1,26.87,27.05,4377000.0,26.99,27.1,26.87,27.05,4377000.0
2010-11-23 10:00:00,27.06,27.09,26.94,27.09,3025500.0,27.06,27.09,26.94,27.09,3025500.0
2010-11-23 10:30:00,27.09,27.09,26.85,26.99,2742200.0,27.09,27.09,26.85,26.99,2742200.0
2010-11-23 11:00:00,26.99,27.01,26.58,26.68,3455300.0,26.99,27.01,26.58,26.68,3455300.0
2010-11-23 11:30:00,26.69,26.9,26.62,26.87,2034200.0,26.69,26.9,26.62,26.87,2034200.0
2010-11-23 12:00:00,26.86,26.89,26.74,26.86,787900.0,26.86,26.89,26.74,26.86,787900.0
2010-11-23 12:30:00,26.87,27.1,26.81,27.01,1126700.0,26.87,27.1,26.81,27.01,1126700.0
2010-11-23 13:00:00,27.01,27.15,26.92,27.03,1520100.0,27.01,27.15,26.92,27.03,1520100.0
2010-11-23 13:30:00,27.03,27.06,26.93,26.97,717700.0,27.03,27.06,26.93,26.97,717700.0
2010-11-23 14:00:00,26.98,27.08,26.7,26.83,1975300.0,26.98,27.08,26.7,26.83,1975300.0
2010-11-23 14:30:00,26.82,26.96,26.75,26.89,903800.0,26.82,26.96,26.75,26.89,903800.0
2010-11-23 15:00:00,26.89,26.93,26.88,26.9,499000.0,26.89,26.93,26.88,26.9,499000.0
2010-11-23 15:30:00,26.9,26.91,26.83,26.85,1931600.0,26.9,26.91,26.83,26.85,1931600.0
2010-11-24 09:30:00,26.77,26.87,26.76,26.78,2057200.0,26.77,26.87,26.76,26.78,2057200.0
2010-11-24 10:00:00,26.78,26.8,26.53,26.73,2696200.0,26.78,26.8,26.53,26.73,2696200.0
2010-11-24 10:30:00,26.72,26.94,26.69,26.92,1538800.0,26.72,26.94,26.69,26.92,1538800.0
2010-11-24 11:00:00,26.92,27.02,26.81,26.86,1640400.0,26.92,27.02,26.81,26.86,1640400.0
2010-11-24 11:30:00,26.86,26.93,26.82,26.88,1061300.0,26.86,26.93,26.82,26.88,1061300.0
2010-11-24 12:00:00,26.88,26.92,26.81,26.86,751000.0,26.88,26.92,26.81,26.86,751000.0
2010-11-24 12:30:00,26.86,26.95,26.85,26.91,703500.0,26.86,26.95,26.85,26.91,703500.0
2010-11-24 13:00:00,26.91,27.0,26.88,26.97,866900.0,26.91,27.0,26.88,26.97,866900.0
2010-11-24 13:30:00,26.96,26.98,26.9,26.96,414700.0,26.96,26.98,26.9,26.96,414700.0
2010-11-24 14:00:00,26.95,26.97,26.89,26.95,348400.0,26.95,26.97,26.89,26.95,348400.0
2010-11-24 14:30:00,26.95,26.99,26.94,26.96,554800.0,26.95,26.99,26.94,26.96,554800.0
2010-11-24 15:00:00,26.95,26.99,26.94,26.97,456400.0,26.95,26.99,26.94,26.97,456400.0
2010-11-24 15:30:00,26.97,26.99,26.93,26.94,1098000.0,26.97,26.99,26.93,26.94,1098000.0
2010-11-26 09:30:00,26.05,26.17,25.95,26.13,3807900.0,26.05,26.17,25.95,26.13,3807900.0
2010-11-26 10:00:00,26.14,26.34,26.12,26.27,1909800.0,26.14,26.34,26.12,26.27,1909800.0
2010-11-26 10:30:00,26.28,26.33,26.2,26.22,1470500.0,26.28,26.33,26.2,26.22,1470500.0
2010-11-26 11:00:00,26.23,26.25,26.15,26.16,1138300.0,26.23,26.25,26.15,26.16,1138300.0
2010-11-26 11:30:00,26.17,26.25,26.12,26.23,989000.0,26.17,26.25,26.12,26.23,989000.0
2010-11-26 12:00:00,26.23,26.27,26.19,26.25,926100.0,26.23,26.27,26.19,26.25,926100.0
2010-11-26 12:30:00,26.25,26.28,26.18,26.19,1757100.0,26.25,26.28,26.18,26.19,1757100.0
2010-11-29 09:30:00,26.29,26.3,25.98,26.0,3305700.0,26.29,26.3,25.98,26.0,3305700.0
2010-11-29 10:00:00,26.0,26.23,25.91,26.13,1990500.0,26.0,26.23,25.91,26.13,1990500.0
2010-11-29 10:30:00,26.13,26.25,26.13,26.23,1697500.0,26.13,26.25,26.13,26.23,1697500.0
2010-11-29 11:00:00,26.23,26.41,26.19,26.39,2481200.0,26.23,26.41,26.19,26.39,2481200.0
2010-11-29 11:30:00,26.39,26.45,26.2,26.32,1674800.0,26.39,26.45,26.2,26.32,1674800.0
2010-11-29 12:00:00,26.32,26.45,26.3,26.43,856800.0,26.32,26.45,26.3,26.43,856800.0
2010-11-29 12:30:00,26.42,26.53,26.39,26.52,1019000.0,26.42,26.53,26.39,26.52,1019000.0
2010-11-29 13:00:00,26.51,26.66,26.47,26.5,1790800.0,26.51,26.66,26.47,26.5,1790800.0
2010-11-29 13:30:00,26.49,26.56,26.48,26.51,561800.0,26.49,26.56,26.48,26.51,561800.0
2010-11-29 14:00:00,26.52,26.57,26.47,26.53,720800.0,26.52,26.57,26.47,26.53,720800.0
2010-11-29 14:30:00,26.53,26.67,26.53,26.65,826700.0,26.53,26.67,26.53,26.65,826700.0
2010-11-29 15:00:00,26.65,26.67,26.59,26.6,820700.0,26.65,26.67,26.59,26.6,820700.0
2010-11-29 15:30:00,26.6,26.63,26.53,26.53,1633600.0,26.6,26.63,26.53,26.53,1633600.0
2010-11-30 09:30:00,26.94,27.03,26.84,26.93,3531000.0,26.94,27.03,26.84,26.93,3531000.0
2010-11-30 10:00:00,26.93,27.13,26.89,27.1,3117600.0,26.93,27.13,26.89,27.1,3117600.0
2010-11-30 10:30:00,27.11,27.21,27.01,27.17,2776100.0,27.11,27.21,27.01,27.17,2776100.0
2010-11-30 11:00:00,27.18,27.27,27.12,27.19,2193800.0,27.18,27.27,27.12,27.19,2193800.0
2010-11-30 11:30:00,27.19,27.6,27.16,27.54,4925200.0,27.19,27.6,27.16,27.54,4925200.0
2010-11-30 12:00:00,27.54,27.72,27.54,27.64,2812800.0,27.54,27.72,27.54,27.64,2812800.0
2010-11-30 12:30:00,27.64,27.66,27.53,27.59,1636400.0,27.64,27.66,27.53,27.59,1636400.0
2010-11-30 13:00:00,27.6,27.63,27.41,27.47,1785500.0,27.6,27.63,27.41,27.47,1785500.0
2010-11-30 13:30:00,27.46,27.53,27.41,27.47,879200.0,27.46,27.53,27.41,27.47,879200.0
2010-11-30 14:00:00,27.48,27.52,27.34,27.41,1586700.0,27.48,27.52,27.34,27.41,1586700.0
2010-11-30 14:30:00,27.4,27.42,27.25,27.39,1650700.0,27.4,27.42,27.25,27.39,1650700.0
2010-11-30 15:00:00,27.39,27.45,27.35,27.41,1347800.0,27.39,27.45,27.35,27.41,1347800.0
2010-11-30 15:30:00,27.42,27.48,27.3,27.42,2656500.0,27.42,27.48,27.3,27.42,2656500.0
2010-12-01 09:30:00,27.78,27.94,27.7,27.74,4927900.0,27.78,27.94,27.7,27.74,4927900.0
2010-12-01 10:00:00,27.74,27.91,27.62,27.67,3125500.0,27.74,27.91,27.62,27.67,3125500.0
2010-12-01 10:30:00,27.66,27.72,27.47,27.6,2419200.0,27.66,27.72,27.47,27.6,2419200.0
2010-12-01 11:00:00,27.59,27.87,27.58,27.76,1554400.0,27.59,27.87,27.58,27.76,1554400.0
2010-12-01 11:30:00,27.77,27.9,27.72,27.82,1922800.0,27.77,27.9,27.72,27.82,1922800.0
2010-12-01 12:00:00,27.83,28.03,27.81,27.9,3609000.0,27.83,28.03,27.81,27.9,3609000.0
2010-12-01 12:30:00,27.89,27.94,27.72,27.82,1835600.0,27.89,27.94,27.72,27.82,1835600.0
2010-12-01 13:00:00,27.81,27.88,27.6,27.62,2125900.0,27.81,27.88,27.6,27.62,2125900.0
2010-12-01 13:30:00,27.63,27.77,27.58,27.73,1095300.0,27.63,27.77,27.58,27.73,1095300.0
2010-12-01 14:00:00,27.74,27.82,27.69,27.75,816900.0,27.74,27.82,27.69,27.75,816900.0
2010-12-01 14:30:00,27.77,27.8,27.73,27.77,568100.0,27.77,27.8,27.73,27.77,568100.0
2010-12-01 15:00:00,27.77,27.81,27.75,27.79,789600.0,27.77,27.81,27.75,27.79,789600.0
2010-12-01 15:30:00,27.79,27.83,27.73,27.83,3096800.0,27.79,27.83,27.73,27.83,3096800.0
2010-12-02 09:30:00,27.84,27.95,27.78,27.95,3338800.0,27.84,27.95,27.78,27.95,3338800.0
2010-12-02 10:00:00,27.95,28.24,27.91,28.17,3545500.0,27.95,28.24,27.91,28.17,3545500.0
2010-12-02 10:30:00,28.17,28.2,28.05,28.14,1500200.0,28.17,28.2,28.05,28.14,1500200.0
2010-12-02 11:00:00,28.15,28.26,28.05,28.22,2346100.0,28.15,28.26,28.05,28.22,2346100.0
2010-12-02 11:30:00,28.23,28.36,28.2,28.29,2103600.0,28.23,28.36,28.2,28.29,2103600.0
2010-12-02 12:00:00,28.3,28.34,28.25,28.29,1382800.0,28.3,28.34,28.25,28.29,1382800.0
2010-12-02 12:30:00,28.29,28.38,27.93,27.98,2626700.0,28.29,28.38,27.93,27.98,2626700.0
2010-12-02 13:00:00,27.97,28.05,27.79,27.98,4149500.0,27.97,28.05,27.79,27.98,4149500.0
2010-12-02 13:30:00,27.98,28.01,27.85,27.89,2075000.0,27.98,28.01,27.85,27.89,2075000.0
2010-12-02 14:00:00,27.89,28.08,27.88,28.04,1305600.0,27.89,28.08,27.88,28.04,1305600.0
2010-12-02 14:30:00,28.04,28.08,27.89,27.91,1243300.0,28.04,28.08,27.89,27.91,1243300.0
2010-12-02 15:00:00,27.91,28.0,27.9,27.98,1330000.0,27.91,28.0,27.9,27.98,1330000.0
2010-12-02 15:30:00,27.97,27.99,27.93,27.94,1777500.0,27.97,27.99,27.93,27.94,1777500.0
2010-12-03 09:30:00,28.33,28.58,28.28,28.51,4058800.0,28.33,28.58,28.28,28.51,4058800.0
2010-12-03 10:00:00,28.52,28.61,28.44,28.55,2897900.0,28.52,28.61,28.44,28.55,2897900.0
2010-12-03 10:30:00,28.55,28.67,28.51,28.65,2938500.0,28.55,28.67,28.51,28.65,2938500.0
2010-12-03 11:00:00,28.64,28.66,28.46,28.51,2696400.0,28.64,28.66,28.46,28.51,2696400.0
2010-12-03 11:30:00,28.51,28.57,28.49,28.56,1333400.0,28.51,28.57,28.49,28.56,1333400.0
2010-12-03 12:00:00,28.56,28.58,28.49,28.56,1292500.0,28.56,28.58,28.49,28.56,1292500.0
2010-12-03 12:30:00,28.56,28.58,28.54,28.57,1294000.0,28.56,28.58,28.54,28.57,1294000.0
2010-12-03 13:00:00,28.57,28.61,28.48,28.5,1842700.0,28.57,28.61,28.48,28.5,1842700.0
2010-12-03 13:30:00,28.5,28.56,28.43,28.52,1390700.0,28.5,28.56,28.43,28.52,1390700.0
2010-12-03 14:00:00,28.53,28.55,28.48,28.53,927600.0,28.53,28.55,28.48,28.53,927600.0
2010-12-03 14:30:00,28.53,28.6,28.52,28.59,862100.0,28.53,28.6,28.52,28.59,862100.0
2010-12-03 15:00:00,28.58,28.66,28.58,28.61,1457400.0,28.58,28.66,28.58,28.61,1457400.0
2010-12-03 15:30:00,28.61,28.77,28.59,28.6,4204700.0,28.61,28.77,28.59,28.6,4204700.0
2010-12-06 09:30:00,28.99,29.18,28.98,29.15,5239600.0,28.99,29.18,28.98,29.15,5239600.0
2010-12-06 10:00:00,29.15,29.21,29.0,29.06,3221800.0,29.15,29.21,29.0,29.06,3221800.0
2010-12-06 10:30:00,29.06,29.21,29.05,29.21,3217000.0,29.06,29.21,29.05,29.21,3217000.0
2010-12-06 11:00:00,29.21,29.38,29.16,29.33,7193600.0,29.21,29.38,29.16,29.33,7193600.0
2010-12-06 11:30:00,29.34,29.41,29.3,29.36,2664100.0,29.34,29.41,29.3,29.36,2664100.0
2010-12-06 12:00:00,29.36,29.36,28.88,28.92,4967400.0,29.36,29.36,28.88,28.92,4967400.0
2010-12-06 12:30:00,28.93,29.08,28.93,29.06,2356600.0,28.93,29.08,28.93,29.06,2356600.0
2010-12-06 13:00:00,29.07,29.18,28.91,29.17,4284900.0,29.07,29.18,28.91,29.17,4284900.0
2010-12-06 13:30:00,29.17,29.28,29.16,29.24,5172500.0,29.17,29.28,29.16,29.24,5172500.0
2010-12-06 14:00:00,29.24,29.38,29.21,29.23,2436700.0,29.24,29.38,29.21,29.23,2436700.0
2010-12-06 14:30:00,29.24,29.34,29.18,29.34,1525500.0,29.24,29.34,29.18,29.34,1525500.0
2010-12-06 15:00:00,29.34,29.54,29.32,29.43,3557400.0,29.34,29.54,29.32,29.43,3557400.0
2010-12-06 15:30:00,29.44,29.64,29.42,29.59,6674900.0,29.44,29.64,29.42,29.59,6674900.0
2010-12-07 09:30:00,29.95,30.0,29.53,29.57,9593600.0,29.95,30.0,29.53,29.57,9593600.0
2010-12-07 10:00:00,29.57,29.67,29.35,29.39,7253400.0,29.57,29.67,29.35,29.39,7253400.0
2010-12-07 10:30:00,29.4,29.45,29.12,29.4,8206100.0,29.4,29.45,29.12,29.4,8206100.0
2010-12-07 11:00:00,29.4,29.56,29.3,29.56,2978000.0,29.4,29.56,29.3,29.56,2978000.0
2010-12-07 11:30:00,29.55,29.56,29.35,29.41,2684100.0,29.55,29.56,29.35,29.41,2684100.0
2010-12-07 12:00:00,29.4,29.44,28.89,29.03,7664800.0,29.4,29.44,28.89,29.03,7664800.0
2010-12-07 12:30:00,29.04,29.13,28.96,29.11,2368500.0,29.04,29.13,28.96,29.11,2368500.0
2010-12-07 13:00:00,29.1,29.18,28.95,29.04,2451000.0,29.1,29.18,28.95,29.04,2451000.0
2010-12-07 13:30:00,29.05,29.26,29.03,29.17,2956800.0,29.05,29.26,29.03,29.17,2956800.0
2010-12-07 14:00:00,29.16,29.29,29.16,29.2,1483100.0,29.16,29.29,29.16,29.2,1483100.0
2010-12-07 14:30:00,29.2,29.24,29.07,29.07,1317100.0,29.2,29.24,29.07,29.07,1317100.0
2010-12-07 15:00:00,29.07,29.09,28.53,28.64,7566700.0,29.07,29.09,28.53,28.64,7566700.0
2010-12-07 15:30:00,28.65,28.68,28.03,28.07,9345300.0,28.65,28.68,28.03,28.07,9345300.0
2010-12-08 09:30:00,28.33,28.46,28.12,28.21,6876400.0,28.33,28.46,28.12,28.21,6876400.0
2010-12-08 10:00:00,28.21,28.21,27.46,27.64,12690100.0,28.21,28.21,27.46,27.64,12690100.0
2010-12-08 10:30:00,27.64,27.73,27.34,27.51,6866800.0,27.64,27.73,27.34,27.51,6866800.0
2010-12-08 11:00:00,27.5,27.72,27.44,27.6,6419500.0,27.5,27.72,27.44,27.6,6419500.0
2010-12-08 11:30:00,27.59,27.82,27.47,27.81,2286000.0,27.59,27.82,27.47,27.81,2286000.0
2010-12-08 12:00:00,27.81,27.95,27.81,27.84,3062300.0,27.81,27.95,27.81,27.84,3062300.0
2010-12-08 12:30:00,27.85,27.85,27.59,27.66,2468400.0,27.85,27.85,27.59,27.66,2468400.0
2010-12-08 13:00:00,27.66,27.85,27.55,27.6,2352800.0,27.66,27.85,27.55,27.6,2352800.0
2010-12-08 13:30:00,27.6,27.67,27.37,27.56,3111800.0,27.6,27.67,27.37,27.56,3111800.0
2010-12-08 14:00:00,27.55,27.71,27.46,27.64,2054700.0,27.55,27.71,27.46,27.64,2054700.0
2010-12-08 14:30:00,27.64,27.84,27.64,27.67,1890700.0,27.64,27.84,27.64,27.67,1890700.0
2010-12-08 15:00:00,27.66,27.7,27.51,27.54,1709400.0,27.66,27.7,27.51,27.54,1709400.0
2010-12-08 15:30:00,27.54,27.78,27.52,27.69,3000800.0,27.54,27.78,27.52,27.69,3000800.0
2010-12-09 09:30:00,28.1,28.36,27.96,28.27,5792600.0,28.1,28.36,27.96,28.27,5792600.0
2010-12-09 10:00:00,28.28,28.3,27.98,28.08,3908700.0,28.28,28.3,27.98,28.08,3908700.0
2010-12-09 10:30:00,28.07,28.23,27.88,28.01,4257700.0,28.07,28.23,27.88,28.01,4257700.0
2010-12-09 11:00:00,28.01,28.09,27.9,28.04,1760400.0,28.01,28.09,27.9,28.04,1760400.0
2010-12-09 11:30:00,28.05,28.17,28.03,28.11,1794100.0,28.05,28.17,28.03,28.11,1794100.0
2010-12-09 12:00:00,28.11,28.13,28.03,28.07,709200.0,28.11,28.13,28.03,28.07,709200.0
2010-12-09 12:30:00,28.08,28.2,28.04,28.17,960000.0,28.08,28.2,28.04,28.17,960000.0
2010-12-09 13:00:00,28.18,28.26,28.08,28.1,6089800.0,28.18,28.26,28.08,28.1,6089800.0
2010-12-09 13:30:00,28.1,28.17,28.1,28.14,849300.0,28.1,28.17,28.1,28.14,849300.0
2010-12-09 14:00:00,28.14,28.15,27.91,28.01,2372000.0,28.14,28.15,27.91,28.01,2372000.0
2010-12-09 14:30:00,28.03,28.06,27.95,28.06,877700.0,28.03,28.06,27.95,28.06,877700.0
2010-12-09 15:00:00,28.06,28.1,27.95,27.95,1065100.0,28.06,28.1,27.95,27.95,1065100.0
2010-12-09 15:30:00,27.95,28.04,27.83,27.98,3503300.0,27.95,28.04,27.83,27.98,3503300.0
2010-12-10 09:30:00,27.8,27.85,27.55,27.62,4722900.0,27.8,27.85,27.55,27.62,4722900.0
2010-12-10 10:00:00,27.6,27.73,27.38,27.51,5094900.0,27.6,27.73,27.38,27.51,5094900.0
2010-12-10 10:30:00,27.5,27.7,27.49,27.63,2165500.0,27.5,27.7,27.49,27.63,2165500.0
2010-12-10 11:00:00,27.63,27.79,27.6,27.72,1761000.0,27.63,27.79,27.6,27.72,1761000.0
2010-12-10 11:30:00,27.72,27.86,27.57,27.86,1758200.0,27.72,27.86,27.57,27.86,1758200.0
2010-12-10 12:00:00,27.85,28.11,27.82,28.05,2811900.0,27.85,28.11,27.82,28.05,2811900.0
2010-12-10 12:30:00,28.05,28.1,27.99,28.04,1375700.0,28.05,28.1,27.99,28.04,1375700.0
2010-12-10 13:00:00,28.04,28.07,27.9,27.94,1919500.0,28.04,28.07,27.9,27.94,1919500.0
2010-12-10 13:30:00,27.94,28.03,27.93,28.0,917300.0,27.94,28.03,27.93,28.0,917300.0
2010-12-10 14:00:00,28.0,28.05,27.93,28.0,1328100.0,28.0,28.05,27.93,28.0,1328100.0
2010-12-10 14:30:00,28.0,28.03,27.98,28.0,642200.0,28.0,28.03,27.98,28.0,642200.0
2010-12-10 15:00:00,28.01,28.01,27.95,27.97,782300.0,28.01,28.01,27.95,27.97,782300.0
2010-12-10 15:30:00,27.98,28.06,27.98,27.98,2238200.0,27.98,28.06,27.98,27.98,2238200.0
2010-12-13 09:30:00,28.83,28.89,28.72,28.84,4324600.0,28.83,28.89,28.72,28.84,4324600.0
2010-12-13 10:00:00,28.84,29.04,28.83,28.98,3477500.0,28.84,29.04,28.83,28.98,3477500.0
2010-12-13 10:30:00,28.99,29.03,28.92,28.97,1358900.0,28.99,29.03,28.92,28.97,1358900.0
2010-12-13 11:00:00,28.97,28.98,28.74,28.77,2065000.0,28.97,28.98,28.74,28.77,2065000.0
2010-12-13 11:30:00,28.78,28.92,28.76,28.89,1175100.0,28.78,28.92,28.76,28.89,1175100.0
2010-12-13 12:00:00,28.89,28.92,28.79,28.86,901200.0,28.89,28.92,28.79,28.86,901200.0
2010-12-13 12:30:00,28.86,28.92,28.59,28.7,1847600.0,28.86,28.92,28.59,28.7,1847600.0
2010-12-13 13:00:00,28.7,28.94,28.68,28.92,1337700.0,28.7,28.94,28.68,28.92,1337700.0
2010-12-13 13:30:00,28.91,28.98,28.91,28.95,1088600.0,28.91,28.98,28.91,28.95,1088600.0
2010-12-13 14:00:00,28.95,29.01,28.87,28.91,1422300.0,28.95,29.01,28.87,28.91,1422300.0
2010-12-13 14:30:00,28.92,28.93,28.83,28.87,985300.0,28.92,28.93,28.83,28.87,985300.0
2010-12-13 15:00:00,28.86,28.88,28.81,28.85,1154100.0,28.86,28.88,28.81,28.85,1154100.0
2010-12-13 15:30:00,28.85,28.88,28.73,28.88,3309600.0,28.85,28.88,28.73,28.88,3309600.0
2010-12-14 09:30:00,28.69,28.76,28.57,28.73,3094900.0,28.69,28.76,28.57,28.73,3094900.0
2010-12-14 10:00:00,28.73,28.9,28.73,28.87,2012100.0,28.73,28.9,28.73,28.87,2012100.0
2010-12-14 10:30:00,28.86,29.0,28.8,28.85,2437100.0,28.86,29.0,28.8,28.85,2437100.0
2010-12-14 11:00:00,28.84,28.86,28.73,28.8,1248800.0,28.84,28.86,28.73,28.8,1248800.0
2010-12-14 11:30:00,28.8,28.97,28.78,28.93,961800.0,28.8,28.97,28.78,28.93,961800.0
2010-12-14 12:00:00,28.93,29.09,28.9,29.02,2250800.0,28.93,29.09,28.9,29.02,2250800.0
2010-12-14 12:30:00,29.02,29.11,28.96,29.07,1763200.0,29.02,29.11,28.96,29.07,1763200.0
2010-12-14 13:00:00,29.07,29.14,29.03,29.05,752200.0,29.07,29.14,29.03,29.05,752200.0
2010-12-14 13:30:00,29.04,29.08,28.97,29.06,773800.0,29.04,29.08,28.97,29.06,773800.0
2010-12-14 14:00:00,29.06,29.15,28.93,29.01,2289000.0,29.06,29.15,28.93,29.01,2289000.0
2010-12-14 14:30:00,29.01,29.11,28.77,28.93,2786400.0,29.01,29.11,28.77,28.93,2786400.0
2010-12-14 15:00:00,28.94,28.97,28.81,28.87,989300.0,28.94,28.97,28.81,28.87,989300.0
2010-12-14 15:30:00,28.86,28.94,28.8,28.81,1995900.0,28.86,28.94,28.8,28.81,1995900.0
2010-12-15 09:30:00,28.41,28.65,28.38,28.57,3334600.0,28.41,28.65,28.38,28.57,3334600.0
2010-12-15 10:00:00,28.57,28.61,28.48,28.55,1929300.0,28.57,28.61,28.48,28.55,1929300.0
2010-12-15 10:30:00,28.55,28.8,28.55,28.69,2409100.0,28.55,28.8,28.55,28.69,2409100.0
2010-12-15 11:00:00,28.69,28.72,28.56,28.68,1285800.0,28.69,28.72,28.56,28.68,1285800.0
2010-12-15 11:30:00,28.68,28.72,28.59,28.62,1131200.0,28.68,28.72,28.59,28.62,1131200.0
2010-12-15 12:00:00,28.63,28.66,28.56,28.64,540700.0,28.63,28.66,28.56,28.64,540700.0
2010-12-15 12:30:00,28.63,28.64,28.45,28.52,1129000.0,28.63,28.64,28.45,28.52,1129000.0
2010-12-15 13:00:00,28.53,28.61,28.5,28.53,1037400.0,28.53,28.61,28.5,28.53,1037400.0
2010-12-15 13:30:00,28.53,28.63,28.51,28.61,578100.0,28.53,28.63,28.51,28.61,578100.0
2010-12-15 14:00:00,28.61,28.66,28.38,28.41,1424900.0,28.61,28.66,28.38,28.41,1424900.0
2010-12-15 14:30:00,28.4,28.45,28.29,28.3,3050700.0,28.4,28.45,28.29,28.3,3050700.0
2010-12-15 15:00:00,28.3,28.41,28.29,28.36,1270000.0,28.3,28.41,28.29,28.36,1270000.0
2010-12-15 15:30:00,28.35,28.36,28.05,28.1,6546800.0,28.35,28.36,28.05,28.1,6546800.0
2010-12-16 09:30:00,28.24,28.25,27.78,27.81,8371300.0,28.24,28.25,27.78,27.81,8371300.0
2010-12-16 10:00:00,27.8,27.91,27.67,27.85,4878300.0,27.8,27.91,27.67,27.85,4878300.0
2010-12-16 10:30:00,27.85,27.91,27.75,27.86,2217600.0,27.85,27.91,27.75,27.86,2217600.0
2010-12-16 11:00:00,27.86,27.99,27.86,27.98,1526000.0,27.86,27.99,27.86,27.98,1526000.0
2010-12-16 11:30:00,27.98,27.99,27.85,27.97,1051200.0,27.98,27.99,27.85,27.97,1051200.0
2010-12-16 12:00:00,27.97,28.07,27.96,28.01,1186700.0,27.97,28.07,27.96,28.01,1186700.0
2010-12-16 12:30:00,28.01,28.27,28.0,28.22,2444600.0,28.01,28.27,28.0,28.22,2444600.0
2010-12-16 13:00:00,28.23,28.23,28.08,28.12,1413100.0,28.23,28.23,28.08,28.12,1413100.0
2010-12-16 13:30:00,28.12,28.2,28.01,28.02,1414500.0,28.12,28.2,28.01,28.02,1414500.0
2010-12-16 14:00:00,28.03,28.08,27.94,28.04,1967400.0,28.03,28.08,27.94,28.04,1967400.0
2010-12-16 14:30:00,28.03,28.06,27.98,28.04,1136200.0,28.03,28.06,27.98,28.04,1136200.0
2010-12-16 15:00:00,28.03,28.15,28.01,28.13,1420900.0,28.03,28.15,28.01,28.13,1420900.0
2010-12-16 15:30:00,28.13,28.29,28.1,28.27,2158700.0,28.13,28.29,28.1,28.27,2158700.0
2010-12-17 09:30:00,28.27,28.44,28.16,28.21,2578200.0,28.27,28.44,28.16,28.21,2578200.0
2010-12-17 10:00:00,28.21,28.41,28.15,28.32,1724100.0,28.21,28.41,28.15,28.32,1724100.0
2010-12-17 10:30:00,28.32,28.36,28.07,28.14,1750400.0,28.32,28.36,28.07,28.14,1750400.0
2010-12-17 11:00:00,28.13,28.21,28.02,28.15,1723600.0,28.13,28.21,28.02,28.15,1723600.0
2010-12-17 11:30:00,28.14,28.38,28.13,28.33,1788700.0,28.14,28.38,28.13,28.33,1788700.0
2010-12-17 12:00:00,28.33,28.36,28.26,28.32,1292100.0,28.33,28.36,28.26,28.32,1292100.0
2010-12-17 12:30:00,28.32,28.33,28.17,28.25,1157400.0,28.32,28.33,28.17,28.25,1157400.0
2010-12-17 13:00:00,28.25,28.54,28.25,28.48,1780400.0,28.25,28.54,28.25,28.48,1780400.0
2010-12-17 13:30:00,28.48,28.61,28.45,28.51,1544800.0,28.48,28.61,28.45,28.51,1544800.0
2010-12-17 14:00:00,28.5,28.58,28.47,28.54,710100.0,28.5,28.58,28.47,28.54,710100.0
2010-12-17 14:30:00,28.55,28.58,28.51,28.55,1235600.0,28.55,28.58,28.51,28.55,1235600.0
2010-12-17 15:00:00,28.54,28.55,28.47,28.49,540900.0,28.54,28.55,28.47,28.49,540900.0
2010-12-17 15:30:00,28.48,28.53,28.42,28.51,2546800.0,28.48,28.53,28.42,28.51,2546800.0
2010-12-20 09:30:00,28.55,28.58,28.46,28.49,1972200.0,28.55,28.58,28.46,28.49,1972200.0
2010-12-20 10:00:00,28.5,28.51,28.13,28.19,2875200.0,28.5,28.51,28.13,28.19,2875200.0
2010-12-20 10:30:00,28.19,28.35,28.19,28.32,1482700.0,28.19,28.35,28.19,28.32,1482700.0
2010-12-20 11:00:00,28.32,28.53,28.27,28.52,1333200.0,28.32,28.53,28.27,28.52,1333200.0
2010-12-20 11:30:00,28.51,28.59,28.47,28.54,1182700.0,28.51,28.59,28.47,28.54,1182700.0
2010-12-20 12:00:00,28.54,28.57,28.49,28.55,490000.0,28.54,28.57,28.49,28.55,490000.0
2010-12-20 12:30:00,28.55,28.66,28.47,28.63,765000.0,28.55,28.66,28.47,28.63,765000.0
2010-12-20 13:00:00,28.63,28.68,28.56,28.63,1047400.0,28.63,28.68,28.56,28.63,1047400.0
2010-12-20 13:30:00,28.63,28.68,28.59,28.66,701000.0,28.63,28.68,28.59,28.66,701000.0
2010-12-20 14:00:00,28.66,28.86,28.64,28.75,2019800.0,28.66,28.86,28.64,28.75,2019800.0
2010-12-20 14:30:00,28.74,28.75,28.68,28.68,735500.0,28.74,28.75,28.68,28.68,735500.0
2010-12-20 15:00:00,28.69,28.73,28.67,28.7,659500.0,28.69,28.73,28.67,28.7,659500.0
2010-12-20 15:30:00,28.7,28.77,28.7,28.73,1451700.0,28.7,28.77,28.7,28.73,1451700.0
2010-12-21 09:30:00,28.54,28.57,28.35,28.51,2385100.0,28.54,28.57,28.35,28.51,2385100.0
2010-12-21 10:00:00,28.51,28.64,28.48,28.62,1734200.0,28.51,28.64,28.48,28.62,1734200.0
2010-12-21 10:30:00,28.62,28.62,28.5,28.59,1353400.0,28.62,28.62,28.5,28.59,1353400.0
2010-12-21 11:00:00,28.59,28.69,28.53,28.68,939300.0,28.59,28.69,28.53,28.68,939300.0
2010-12-21 11:30:00,28.68,28.69,28.61,28.65,1132500.0,28.68,28.69,28.61,28.65,1132500.0
2010-12-21 12:00:00,28.65,28.71,28.54,28.59,980600.0,28.65,28.71,28.54,28.59,980600.0
2010-12-21 12:30:00,28.59,28.7,28.55,28.67,598600.0,28.59,28.7,28.55,28.67,598600.0
2010-12-21 13:00:00,28.68,28.74,28.66,28.68,1379800.0,28.68,28.74,28.66,28.68,1379800.0
2010-12-21 13:30:00,28.67,28.69,28.54,28.66,674900.0,28.67,28.69,28.54,28.66,674900.0
2010-12-21 14:00:00,28.65,28.7,28.57,28.59,661300.0,28.65,28.7,28.57,28.59,661300.0
2010-12-21 14:30:00,28.59,28.67,28.58,28.65,570300.0,28.59,28.67,28.58,28.65,570300.0
2010-12-21 15:00:00,28.66,28.69,28.65,28.67,440100.0,28.66,28.69,28.65,28.67,440100.0
2010-12-21 15:30:00,28.68,28.7,28.63,28.64,888200.0,28.68,28.7,28.63,28.64,888200.0
2010-12-22 09:30:00,28.68,28.72,28.58,28.7,1937000.0,28.68,28.72,28.58,28.7,1937000.0
2010-12-22 10:00:00,28.69,28.73,28.61,28.66,937400.0,28.69,28.73,28.61,28.66,937400.0
2010-12-22 10:30:00,28.67,28.67,28.58,28.63,642100.0,28.67,28.67,28.58,28.63,642100.0
2010-12-22 11:00:00,28.62,28.66,28.59,28.63,457100.0,28.62,28.66,28.59,28.63,457100.0
2010-12-22 11:30:00,28.63,28.71,28.61,28.67,696000.0,28.63,28.71,28.61,28.67,696000.0
2010-12-22 12:00:00,28.67,28.69,28.63,28.67,244600.0,28.67,28.69,28.63,28.67,244600.0
2010-12-22 12:30:00,28.67,28.69,28.64,28.66,300700.0,28.67,28.69,28.64,28.66,300700.0
2010-12-22 13:00:00,28.66,28.69,28.64,28.66,289100.0,28.66,28.69,28.64,28.66,289100.0
2010-12-22 13:30:00,28.67,28.68,28.6,28.63,349000.0,28.67,28.68,28.6,28.63,349000.0
2010-12-22 14:00:00,28.63,28.63,28.59,28.62,414700.0,28.63,28.63,28.59,28.62,414700.0
2010-12-22 14:30:00,28.62,28.64,28.6,28.63,279400.0,28.62,28.64,28.6,28.63,279400.0
2010-12-22 15:00:00,28.62,28.64,28.61,28.62,210300.0,28.62,28.64,28.61,28.62,210300.0
2010-12-22 15:30:00,28.61,28.62,28.55,28.56,944700.0,28.61,28.62,28.55,28.56,944700.0
2010-12-23 09:30:00,28.39,28.45,28.26,28.37,1970200.0,28.39,28.45,28.26,28.37,1970200.0
2010-12-23 10:00:00,28.37,28.49,28.34,28.48,1161000.0,28.37,28.49,28.34,28.48,1161000.0
2010-12-23 10:30:00,28.48,28.6,28.45,28.56,820600.0,28.48,28.6,28.45,28.56,820600.0
2010-12-23 11:00:00,28.56,28.66,28.54,28.6,1180700.0,28.56,28.66,28.54,28.6,1180700.0
2010-12-23 11:30:00,28.6,28.65,28.54,28.63,973300.0,28.6,28.65,28.54,28.63,973300.0
2010-12-23 12:00:00,28.63,28.65,28.57,28.63,936700.0,28.63,28.65,28.57,28.63,936700.0
2010-12-23 12:30:00,28.62,28.72,28.62,28.69,1407300.0,28.62,28.72,28.62,28.69,1407300.0
2010-12-23 13:00:00,28.69,28.73,28.67,28.7,424100.0,28.69,28.73,28.67,28.7,424100.0
2010-12-23 13:30:00,28.7,28.71,28.58,28.6,747800.0,28.7,28.71,28.58,28.6,747800.0
2010-12-23 14:00:00,28.59,28.64,28.56,28.58,407900.0,28.59,28.64,28.56,28.58,407900.0
2010-12-23 14:30:00,28.58,28.64,28.57,28.61,611200.0,28.58,28.64,28.57,28.61,611200.0
2010-12-23 15:00:00,28.61,28.62,28.58,28.6,292700.0,28.61,28.62,28.58,28.6,292700.0
2010-12-23 15:30:00,28.61,28.62,28.58,28.59,595300.0,28.61,28.62,28.58,28.59,595300.0
2010-12-27 09:30:00,28.56,28.56,28.47,28.49,1463100.0,28.56,28.56,28.47,28.49,1463100.0
2010-12-27 10:00:00,28.5,28.55,28.49,28.54,510100.0,28.5,28.55,28.49,28.54,510100.0
2010-12-27 10:30:00,28.54,28.56,28.5,28.54,665400.0,28.54,28.56,28.5,28.54,665400.0
2010-12-27 11:00:00,28.55,28.6,28.54,28.58,285300.0,28.55,28.6,28.54,28.58,285300.0
2010-12-27 11:30:00,28.57,28.58,28.53,28.54,492700.0,28.57,28.58,28.53,28.54,492700.0
2010-12-27 12:00:00,28.54,28.57,28.51,28.53,316300.0,28.54,28.57,28.51,28.53,316300.0
2010-12-27 12:30:00,28.53,28.55,28.43,28.47,847900.0,28.53,28.55,28.43,28.47,847900.0
2010-12-27 13:00:00,28.47,28.62,28.46,28.59,720300.0,28.47,28.62,28.46,28.59,720300.0
2010-12-27 13:30:00,28.58,28.64,28.56,28.59,569700.0,28.58,28.64,28.56,28.59,569700.0
2010-12-27 14:00:00,28.58,28.6,28.56,28.57,319000.0,28.58,28.6,28.56,28.57,319000.0
2010-12-27 14:30:00,28.57,28.63,28.56,28.61,227700.0,28.57,28.63,28.56,28.61,227700.0
2010-12-27 15:00:00,28.62,28.63,28.59,28.61,341700.0,28.62,28.63,28.59,28.61,341700.0
2010-12-27 15:30:00,28.62,28.63,28.57,28.6,1284900.0,28.62,28.63,28.57,28.6,1284900.0
2010-12-28 09:30:00,29.09,29.12,29.01,29.04,2527500.0,29.09,29.12,29.01,29.04,2527500.0
2010-12-28 10:00:00,29.03,29.12,29.02,29.12,1280900.0,29.03,29.12,29.02,29.12,1280900.0
2010-12-28 10:30:00,29.11,29.36,29.09,29.31,4499100.0,29.11,29.36,29.09,29.31,4499100.0
2010-12-28 11:00:00,29.31,29.47,29.3,29.44,2214900.0,29.31,29.47,29.3,29.44,2214900.0
2010-12-28 11:30:00,29.44,29.51,29.4,29.48,1523000.0,29.44,29.51,29.4,29.48,1523000.0
2010-12-28 12:00:00,29.48,29.56,29.46,29.51,1530700.0,29.48,29.56,29.46,29.51,1530700.0
2010-12-28 12:30:00,29.5,29.65,29.48,29.62,1162100.0,29.5,29.65,29.48,29.62,1162100.0
2010-12-28 13:00:00,29.62,29.62,29.53,29.58,946300.0,29.62,29.62,29.53,29.58,946300.0
2010-12-28 13:30:00,29.58,29.61,29.55,29.56,1247300.0,29.58,29.61,29.55,29.56,1247300.0
2010-12-28 14:00:00,29.56,29.62,29.5,29.56,1564500.0,29.56,29.62,29.5,29.56,1564500.0
2010-12-28 14:30:00,29.57,29.62,29.53,29.56,1305100.0,29.57,29.62,29.53,29.56,1305100.0
2010-12-28 15:00:00,29.56,29.59,29.54,29.56,578600.0,29.56,29.59,29.54,29.56,578600.0
2010-12-28 15:30:00,29.55,29.58,29.53,29.54,1996600.0,29.55,29.58,29.53,29.54,1996600.0
2010-12-29 09:30:00,29.8,29.85,29.74,29.76,2440000.0,29.8,29.85,29.74,29.76,2440000.0
2010-12-29 10:00:00,29.76,29.95,29.76,29.9,3187500.0,29.76,29.95,29.76,29.9,3187500.0
2010-12-29 10:30:00,29.9,29.94,29.84,29.94,1479000.0,29.9,29.94,29.84,29.94,1479000.0
2010-12-29 11:00:00,29.94,29.97,29.84,29.89,1523900.0,29.94,29.97,29.84,29.89,1523900.0
2010-12-29 11:30:00,29.89,29.94,29.88,29.92,862700.0,29.89,29.94,29.88,29.92,862700.0
2010-12-29 12:00:00,29.92,29.95,29.78,29.84,1449100.0,29.92,29.95,29.78,29.84,1449100.0
2010-12-29 12:30:00,29.84,29.92,29.78,29.87,1524600.0,29.84,29.92,29.78,29.87,1524600.0
2010-12-29 13:00:00,29.88,29.99,29.86,29.91,1707100.0,29.88,29.99,29.86,29.91,1707100.0
2010-12-29 13:30:00,29.91,29.94,29.85,29.86,801100.0,29.91,29.94,29.85,29.86,801100.0
2010-12-29 14:00:00,29.86,29.92,29.82,29.92,854700.0,29.86,29.92,29.82,29.92,854700.0
2010-12-29 14:30:00,29.92,29.93,29.87,29.9,494800.0,29.92,29.93,29.87,29.9,494800.0
2010-12-29 15:00:00,29.91,29.93,29.86,29.88,543700.0,29.91,29.93,29.86,29.88,543700.0
2010-12-29 15:30:00,29.88,29.9,29.85,29.86,1148800.0,29.88,29.9,29.85,29.86,1148800.0
2010-12-30 09:30:00,30.0,30.08,29.89,29.94,3032300.0,30.0,30.08,29.89,29.94,3032300.0
2010-12-30 10:00:00,29.94,29.96,29.79,29.9,1826700.0,29.94,29.96,29.79,29.9,1826700.0
2010-12-30 10:30:00,29.89,29.91,29.78,29.87,1075200.0,29.89,29.91,29.78,29.87,1075200.0
2010-12-30 11:00:00,29.88,29.91,29.71,29.74,1369700.0,29.88,29.91,29.71,29.74,1369700.0
2010-12-30 11:30:00,29.73,29.79,29.64,29.67,1617500.0,29.73,29.79,29.64,29.67,1617500.0
2010-12-30 12:00:00,29.68,29.73,29.65,29.69,530100.0,29.68,29.73,29.65,29.69,530100.0
2010-12-30 12:30:00,29.69,29.77,29.68,29.76,347800.0,29.69,29.77,29.68,29.76,347800.0
2010-12-30 13:00:00,29.76,29.81,29.73,29.79,596300.0,29.76,29.81,29.73,29.79,596300.0
2010-12-30 13:30:00,29.78,29.84,29.76,29.83,431300.0,29.78,29.84,29.76,29.83,431300.0
2010-12-30 14:00:00,29.84,29.87,29.8,29.83,309800.0,29.84,29.87,29.8,29.83,309800.0
2010-12-30 14:30:00,29.83,29.86,29.74,29.76,701100.0,29.83,29.86,29.74,29.76,701100.0
2010-12-30 15:00:00,29.76,29.81,29.73,29.81,543400.0,29.76,29.81,29.73,29.81,543400.0
2010-12-30 15:30:00,29.81,29.82,29.74,29.74,963800.0,29.81,29.82,29.74,29.74,963800.0
2010-12-31 09:30:00,29.93,30.01,29.9,29.96,1640000.0,29.93,30.01,29.9,29.96,1640000.0
2010-12-31 10:00:00,29.97,30.03,29.96,30.0,809200.0,29.97,30.03,29.96,30.0,809200.0
2010-12-31 10:30:00,30.01,30.22,30.0,30.19,3539900.0,30.01,30.22,30.0,30.19,3539900.0
2010-12-31 11:00:00,30.19,30.21,30.1,30.17,1271800.0,30.19,30.21,30.1,30.17,1271800.0
2010-12-31 11:30:00,30.18,30.2,30.12,30.16,749600.0,30.18,30.2,30.12,30.16,749600.0
2010-12-31 12:00:00,30.16,30.19,30.13,30.19,439700.0,30.16,30.19,30.13,30.19,439700.0
2010-12-31 12:30:00,30.19,30.21,30.17,30.2,538900.0,30.19,30.21,30.17,30.2,538900.0
2010-12-31 13:00:00,30.2,30.25,30.18,30.2,1018000.0,30.2,30.25,30.18,30.2,1018000.0
2010-12-31 13:30:00,30.2,30.22,30.14,30.15,636600.0,30.2,30.22,30.14,30.15,636600.0
2010-12-31 14:00:00,30.16,30.17,30.1,30.1,683200.0,30.16,30.17,30.1,30.1,683200.0
2010-12-31 14:30:00,30.11,30.14,30.09,30.12,331800.0,30.11,30.14,30.09,30.12,331800.0
2010-12-31 15:00:00,30.13,30.15,30.11,30.15,726900.0,30.13,30.15,30.11,30.15,726900.0
2010-12-31 15:30:00,30.15,30.18,30.12,30.18,1243400.0,30.15,30.18,30.12,30.18,1243400.0
2011-01-03 09:30:00,30.28,30.44,30.21,30.37,2897400.0,30.28,30.44,30.21,30.37,2897400.0
2011-01-03 10:00:00,30.36,30.4,30.26,30.26,2077500.0,30.36,30.4,30.26,30.26,2077500.0
2011-01-03 10:30:00,30.26,30.31,30.14,30.26,2918400.0,30.26,30.31,30.14,30.26,2918400.0
2011-01-03 11:00:00,30.26,30.36,30.24,30.33,1229700.0,30.26,30.36,30.24,30.33,1229700.0
2011-01-03 11:30:00,30.33,30.35,30.21,30.25,1318600.0,30.33,30.35,30.21,30.25,1318600.0
2011-01-03 12:00:00,30.25,30.35,30.23,30.29,803700.0,30.25,30.35,30.23,30.29,803700.0
2011-01-03 12:30:00,30.29,30.35,30.26,30.3,578500.0,30.29,30.35,30.26,30.3,578500.0
2011-01-03 13:00:00,30.31,30.42,30.3,30.38,1253500.0,30.31,30.42,30.3,30.38,1253500.0
2011-01-03 13:30:00,30.38,30.38,30.29,30.3,603800.0,30.38,30.38,30.29,30.3,603800.0
2011-01-03 14:00:00,30.3,30.31,29.93,30.02,4338400.0,30.3,30.31,29.93,30.02,4338400.0
2011-01-03 14:30:00,30.02,30.09,29.97,30.01,1061300.0,30.02,30.09,29.97,30.01,1061300.0
2011-01-03 15:00:00,30.0,30.04,29.78,29.9,2827400.0,30.0,30.04,29.78,29.9,2827400.0
2011-01-03 15:30:00,29.9,30.04,29.9,29.99,2730000.0,29.9,30.04,29.9,29.99,2730000.0
2011-01-04 09:30:00,29.61,29.64,29.31,29.33,6886200.0,29.61,29.64,29.31,29.33,6886200.0
2011-01-04 10:00:00,29.34,29.43,29.3,29.4,3505300.0,29.34,29.43,29.3,29.4,3505300.0
2011-01-04 10:30:00,29.4,29.41,29.06,29.21,5820400.0,29.4,29.41,29.06,29.21,5820400.0
2011-01-04 11:00:00,29.2,29.28,29.16,29.25,1935400.0,29.2,29.28,29.16,29.25,1935400.0
2011-01-04 11:30:00,29.25,29.26,29.18,29.22,1142200.0,29.25,29.26,29.18,29.22,1142200.0
2011-01-04 12:00:00,29.22,29.26,29.03,29.04,1575500.0,29.22,29.26,29.03,29.04,1575500.0
2011-01-04 12:30:00,29.04,29.04,28.63,28.76,6943200.0,29.04,29.04,28.63,28.76,6943200.0
2011-01-04 13:00:00,28.76,28.93,28.75,28.88,2234000.0,28.76,28.93,28.75,28.88,2234000.0
2011-01-04 13:30:00,28.87,28.91,28.81,28.86,1047100.0,28.87,28.91,28.81,28.86,1047100.0
2011-01-04 14:00:00,28.85,29.06,28.78,29.04,1983500.0,28.85,29.06,28.78,29.04,1983500.0
2011-01-04 14:30:00,29.04,29.16,29.02,29.09,1967900.0,29.04,29.16,29.02,29.09,1967900.0
2011-01-04 15:00:00,29.09,29.14,29.08,29.13,970000.0,29.09,29.14,29.08,29.13,970000.0
2011-01-04 15:30:00,29.14,29.15,29.04,29.07,2590000.0,29.14,29.15,29.04,29.07,2590000.0
2011-01-05 09:30:00,28.49,28.51,27.91,28.06,11228700.0,28.49,28.51,27.91,28.06,11228700.0
2011-01-05 10:00:00,28.07,28.28,28.0,28.24,3825900.0,28.07,28.28,28.0,28.24,3825900.0
2011-01-05 10:30:00,28.24,28.35,28.21,28.25,2931300.0,28.24,28.35,28.21,28.25,2931300.0
2011-01-05 11:00:00,28.24,28.49,28.24,28.47,2340900.0,28.24,28.49,28.24,28.47,2340900.0
2011-01-05 11:30:00,28.47,28.56,28.31,28.38,3417000.0,28.47,28.56,28.31,28.38,3417000.0
2011-01-05 12:00:00,28.38,28.62,28.37,28.62,2088300.0,28.38,28.62,28.37,28.62,2088300.0
2011-01-05 12:30:00,28.62,28.75,28.59,28.62,2834300.0,28.62,28.75,28.59,28.62,2834300.0
2011-01-05 13:00:00,28.63,28.63,28.48,28.52,1561700.0,28.63,28.63,28.48,28.52,1561700.0
2011-01-05 13:30:00,28.51,28.65,28.48,28.59,1243900.0,28.51,28.65,28.48,28.59,1243900.0
2011-01-05 14:00:00,28.58,28.66,28.52,28.53,774300.0,28.58,28.66,28.52,28.53,774300.0
2011-01-05 14:30:00,28.54,28.63,28.49,28.61,1710500.0,28.54,28.63,28.49,28.61,1710500.0
2011-01-05 15:00:00,28.62,28.7,28.59,28.65,1158700.0,28.62,28.7,28.59,28.65,1158700.0
2011-01-05 15:30:00,28.66,28.72,28.63,28.63,1991000.0,28.66,28.72,28.63,28.63,1991000.0
2011-01-06 09:30:00,28.65,28.67,28.4,28.42,4500300.0,28.65,28.67,28.4,28.42,4500300.0
2011-01-06 10:00:00,28.41,28.5,28.26,28.3,3076500.0,28.41,28.5,28.26,28.3,3076500.0
2011-01-06 10:30:00,28.29,28.47,28.18,28.37,3818600.0,28.29,28.47,28.18,28.37,3818600.0
2011-01-06 11:00:00,28.37,28.47,28.14,28.46,3544300.0,28.37,28.47,28.14,28.46,3544300.0
2011-01-06 11:30:00,28.45,28.66,28.44,28.59,1895100.0,28.45,28.66,28.44,28.59,1895100.0
2011-01-06 12:00:00,28.58,28.6,28.5,28.56,1104200.0,28.58,28.6,28.5,28.56,1104200.0
2011-01-06 12:30:00,28.56,28.65,28.54,28.6,798400.0,28.56,28.65,28.54,28.6,798400.0
2011-01-06 13:00:00,28.6,28.63,28.41,28.48,1120100.0,28.6,28.63,28.41,28.48,1120100.0
2011-01-06 13:30:00,28.48,28.53,28.42,28.52,692400.0,28.48,28.53,28.42,28.52,692400.0
2011-01-06 14:00:00,28.52,28.54,28.44,28.5,563800.0,28.52,28.54,28.44,28.5,563800.0
2011-01-06 14:30:00,28.5,28.52,28.38,28.42,930500.0,28.5,28.52,28.38,28.42,930500.0
2011-01-06 15:00:00,28.41,28.47,28.38,28.41,1403000.0,28.41,28.47,28.38,28.41,1403000.0
2011-01-06 15:30:00,28.4,28.46,28.36,28.42,2152600.0,28.4,28.46,28.36,28.42,2152600.0
2011-01-07 09:30:00,28.22,28.32,28.12,28.24,3475500.0,28.22,28.32,28.12,28.24,3475500.0
2011-01-07 10:00:00,28.23,28.59,28.23,28.49,3909400.0,28.23,28.59,28.23,28.49,3909400.0
2011-01-07 10:30:00,28.48,28.68,28.47,28.58,2456300.0,28.48,28.68,28.47,28.58,2456300.0
2011-01-07 11:00:00,28.58,28.59,28.39,28.44,1672400.0,28.58,28.59,28.39,28.44,1672400.0
2011-01-07 11:30:00,28.45,28.45,28.13,28.36,2279300.0,28.45,28.45,28.13,28.36,2279300.0
2011-01-07 12:00:00,28.37,28.41,28.24,28.25,831300.0,28.37,28.41,28.24,28.25,831300.0
2011-01-07 12:30:00,28.24,28.25,28.07,28.19,1791700.0,28.24,28.25,28.07,28.19,1791700.0
2011-01-07 13:00:00,28.19,28.21,27.95,27.97,2024500.0,28.19,28.21,27.95,27.97,2024500.0
2011-01-07 13:30:00,27.97,28.14,27.94,28.02,2051900.0,27.97,28.14,27.94,28.02,2051900.0
2011-01-07 14:00:00,28.02,28.07,27.91,28.04,2032100.0,28.02,28.07,27.91,28.04,2032100.0
2011-01-07 14:30:00,28.04,28.11,28.02,28.09,666800.0,28.04,28.11,28.02,28.09,666800.0
2011-01-07 15:00:00,28.08,28.14,28.0,28.08,995600.0,28.08,28.14,28.0,28.08,995600.0
2011-01-07 15:30:00,28.08,28.11,28.03,28.1,1942000.0,28.08,28.11,28.03,28.1,1942000.0
2011-01-10 09:30:00,28.29,28.31,28.09,28.13,3411800.0,28.29,28.31,28.09,28.13,3411800.0
2011-01-10 10:00:00,28.13,28.33,28.07,28.31,1971000.0,28.13,28.33,28.07,28.31,1971000.0
2011-01-10 10:30:00,28.32,28.45,28.27,28.31,1878100.0,28.32,28.45,28.27,28.31,1878100.0
2011-01-10 11:00:00,28.31,28.39,28.24,28.34,1039700.0,28.31,28.39,28.24,28.34,1039700.0
2011-01-10 11:30:00,28.34,28.43,28.3,28.41,1040300.0,28.34,28.43,28.3,28.41,1040300.0
2011-01-10 12:00:00,28.41,28.42,28.28,28.36,1121900.0,28.41,28.42,28.28,28.36,1121900.0
2011-01-10 12:30:00,28.36,28.42,28.3,28.31,684400.0,28.36,28.42,28.3,28.31,684400.0
2011-01-10 13:00:00,28.32,28.33,28.16,28.28,1855800.0,28.32,28.33,28.16,28.28,1855800.0
2011-01-10 13:30:00,28.28,28.36,28.27,28.31,651800.0,28.28,28.36,28.27,28.31,651800.0
2011-01-10 14:00:00,28.3,28.31,28.23,28.28,371500.0,28.3,28.31,28.23,28.28,371500.0
2011-01-10 14:30:00,28.27,28.31,28.26,28.31,366200.0,28.27,28.31,28.26,28.31,366200.0
2011-01-10 15:00:00,28.3,28.34,28.27,28.32,274900.0,28.3,28.34,28.27,28.32,274900.0
2011-01-10 15:30:00,28.31,28.35,28.29,28.33,1029200.0,28.31,28.35,28.29,28.33,1029200.0
2011-01-11 09:30:00,28.86,28.93,28.68,28.73,3133100.0,28.86,28.93,28.68,28.73,3133100.0
2011-01-11 10:00:00,28.73,28.82,28.64,28.73,1883600.0,28.73,28.82,28.64,28.73,1883600.0
2011-01-11 10:30:00,28.73,28.79,28.67,28.78,1476900.0,28.73,28.79,28.67,28.78,1476900.0
2011-01-11 11:00:00,28.78,28.91,28.78,28.91,1635600.0,28.78,28.91,28.78,28.91,1635600.0
2011-01-11 11:30:00,28.91,28.95,28.86,28.89,1543200.0,28.91,28.95,28.86,28.89,1543200.0
2011-01-11 12:00:00,28.89,28.9,28.79,28.79,826100.0,28.89,28.9,28.79,28.79,826100.0
2011-01-11 12:30:00,28.79,28.93,28.78,28.87,743800.0,28.79,28.93,28.78,28.87,743800.0
2011-01-11 13:00:00,28.87,28.89,28.78,28.87,887700.0,28.87,28.89,28.78,28.87,887700.0
2011-01-11 13:30:00,28.87,28.94,28.79,28.8,617600.0,28.87,28.94,28.79,28.8,617600.0
2011-01-11 14:00:00,28.81,28.87,28.76,28.85,685700.0,28.81,28.87,28.76,28.85,685700.0
2011-01-11 14:30:00,28.85,28.88,28.8,28.88,609300.0,28.85,28.88,28.8,28.88,609300.0
2011-01-11 15:00:00,28.88,28.89,28.82,28.84,543800.0,28.88,28.89,28.82,28.84,543800.0
2011-01-11 15:30:00,28.84,28.91,28.82,28.89,1854400.0,28.84,28.91,28.82,28.89,1854400.0
2011-01-12 09:30:00,28.95,29.01,28.85,28.95,2998700.0,28.95,29.01,28.85,28.95,2998700.0
2011-01-12 10:00:00,28.96,28.97,28.7,28.78,2025100.0,28.96,28.97,28.7,28.78,2025100.0
2011-01-12 10:30:00,28.78,28.93,28.76,28.91,986700.0,28.78,28.93,28.76,28.91,986700.0
2011-01-12 11:00:00,28.91,28.92,28.76,28.77,1592900.0,28.91,28.92,28.76,28.77,1592900.0
2011-01-12 11:30:00,28.78,28.86,28.76,28.8,739800.0,28.78,28.86,28.76,28.8,739800.0
2011-01-12 12:00:00,28.8,28.93,28.73,28.92,1126700.0,28.8,28.93,28.73,28.92,1126700.0
2011-01-12 12:30:00,28.92,28.96,28.82,28.89,905000.0,28.92,28.96,28.82,28.89,905000.0
2011-01-12 13:00:00,28.89,28.92,28.79,28.91,1120600.0,28.89,28.92,28.79,28.91,1120600.0
2011-01-12 13:30:00,28.9,28.91,28.84,28.89,1166600.0,28.9,28.91,28.84,28.89,1166600.0
2011-01-12 14:00:00,28.9,28.92,28.82,28.89,1368000.0,28.9,28.92,28.82,28.89,1368000.0
2011-01-12 14:30:00,28.89,28.99,28.89,28.98,667900.0,28.89,28.99,28.89,28.98,667900.0
2011-01-12 15:00:00,28.99,29.0,28.93,28.96,799600.0,28.99,29.0,28.93,28.96,799600.0
2011-01-12 15:30:00,28.96,29.01,28.94,29.0,1073000.0,28.96,29.01,28.94,29.0,1073000.0
2011-01-13 09:30:00,28.98,29.0,28.61,28.62,2294700.0,28.98,29.0,28.61,28.62,2294700.0
2011-01-13 10:00:00,28.63,28.75,28.56,28.72,1842900.0,28.63,28.75,28.56,28.72,1842900.0
2011-01-13 10:30:00,28.73,28.76,28.54,28.67,2066700.0,28.73,28.76,28.54,28.67,2066700.0
2011-01-13 11:00:00,28.67,28.75,28.63,28.72,1087500.0,28.67,28.75,28.63,28.72,1087500.0
2011-01-13 11:30:00,28.73,28.75,28.63,28.67,1039900.0,28.73,28.75,28.63,28.67,1039900.0
2011-01-13 12:00:00,28.67,28.74,28.56,28.65,1335900.0,28.67,28.74,28.56,28.65,1335900.0
2011-01-13 12:30:00,28.65,28.65,28.56,28.61,627300.0,28.65,28.65,28.56,28.61,627300.0
2011-01-13 13:00:00,28.61,28.67,28.56,28.64,846600.0,28.61,28.67,28.56,28.64,846600.0
2011-01-13 13:30:00,28.64,28.65,28.37,28.46,1841500.0,28.64,28.65,28.37,28.46,1841500.0
2011-01-13 14:00:00,28.46,28.46,28.22,28.29,3418000.0,28.46,28.46,28.22,28.29,3418000.0
2011-01-13 14:30:00,28.29,28.29,28.02,28.14,3836300.0,28.29,28.29,28.02,28.14,3836300.0
2011-01-13 15:00:00,28.13,28.17,27.86,27.93,4406700.0,28.13,28.17,27.86,27.93,4406700.0
2011-01-13 15:30:00,27.93,28.05,27.91,28.0,3778800.0,27.93,28.05,27.91,28.0,3778800.0
2011-01-14 09:30:00,27.97,28.04,27.78,27.88,4951400.0,27.97,28.04,27.78,27.88,4951400.0
2011-01-14 10:00:00,27.88,28.06,27.85,27.89,3473500.0,27.88,28.06,27.85,27.89,3473500.0
2011-01-14 10:30:00,27.88,28.0,27.58,27.66,4989000.0,27.88,28.0,27.58,27.66,4989000.0
2011-01-14 11:00:00,27.67,27.81,27.56,27.65,4932500.0,27.67,27.81,27.56,27.65,4932500.0
2011-01-14 11:30:00,27.65,27.7,27.46,27.58,4515800.0,27.65,27.7,27.46,27.58,4515800.0
2011-01-14 12:00:00,27.58,27.71,27.45,27.58,3178200.0,27.58,27.71,27.45,27.58,3178200.0
2011-01-14 12:30:00,27.57,27.68,27.53,27.62,1870100.0,27.57,27.68,27.53,27.62,1870100.0
2011-01-14 13:00:00,27.61,27.71,27.57,27.68,2016000.0,27.61,27.71,27.57,27.68,2016000.0
2011-01-14 13:30:00,27.68,27.79,27.57,27.74,2101100.0,27.68,27.79,27.57,27.74,2101100.0
2011-01-14 14:00:00,27.74,27.82,27.71,27.8,1376600.0,27.74,27.82,27.71,27.8,1376600.0
2011-01-14 14:30:00,27.8,27.81,27.71,27.73,1211600.0,27.8,27.81,27.71,27.73,1211600.0
2011-01-14 15:00:00,27.73,27.78,27.69,27.73,784300.0,27.73,27.78,27.69,27.73,784300.0
2011-01-14 15:30:00,27.73,27.81,27.71,27.76,1736300.0,27.73,27.81,27.71,27.76,1736300.0
2011-01-18 09:30:00,28.12,28.27,28.1,28.16,3203000.0,28.12,28.27,28.1,28.16,3203000.0
2011-01-18 10:00:00,28.17,28.41,28.16,28.31,2482400.0,28.17,28.41,28.16,28.31,2482400.0
2011-01-18 10:30:00,28.32,28.32,28.11,28.14,1272800.0,28.32,28.32,28.11,28.14,1272800.0
2011-01-18 11:00:00,28.15,28.21,28.12,28.18,885900.0,28.15,28.21,28.12,28.18,885900.0
2011-01-18 11:30:00,28.18,28.29,28.16,28.27,807300.0,28.18,28.29,28.16,28.27,807300.0
2011-01-18 12:00:00,28.27,28.29,28.13,28.21,932900.0,28.27,28.29,28.13,28.21,932900.0
2011-01-18 12:30:00,28.21,28.32,28.17,28.22,823800.0,28.21,28.32,28.17,28.22,823800.0
2011-01-18 13:00:00,28.23,28.28,28.2,28.26,518700.0,28.23,28.28,28.2,28.26,518700.0
2011-01-18 13:30:00,28.26,28.28,28.21,28.23,584100.0,28.26,28.28,28.21,28.23,584100.0
2011-01-18 14:00:00,28.23,28.23,28.1,28.11,775600.0,28.23,28.23,28.1,28.11,775600.0
2011-01-18 14:30:00,28.12,28.16,28.1,28.16,1068200.0,28.12,28.16,28.1,28.16,1068200.0
2011-01-18 15:00:00,28.16,28.18,28.1,28.16,566800.0,28.16,28.18,28.1,28.16,566800.0
2011-01-18 15:30:00,28.16,28.18,28.13,28.15,1279000.0,28.16,28.18,28.13,28.15,1279000.0
2011-01-19 09:30:00,28.76,28.77,28.51,28.56,2613200.0,28.76,28.77,28.51,28.56,2613200.0
2011-01-19 10:00:00,28.55,28.59,28.24,28.29,3452400.0,28.55,28.59,28.24,28.29,3452400.0
2011-01-19 10:30:00,28.28,28.39,28.18,28.39,1759000.0,28.28,28.39,28.18,28.39,1759000.0
2011-01-19 11:00:00,28.38,28.4,28.22,28.32,933900.0,28.38,28.4,28.22,28.32,933900.0
2011-01-19 11:30:00,28.31,28.4,28.2,28.25,1019600.0,28.31,28.4,28.2,28.25,1019600.0
2011-01-19 12:00:00,28.25,28.33,28.21,28.27,947100.0,28.25,28.33,28.21,28.27,947100.0
2011-01-19 12:30:00,28.27,28.29,28.08,28.13,1051600.0,28.27,28.29,28.08,28.13,1051600.0
2011-01-19 13:00:00,28.13,28.2,28.08,28.15,836000.0,28.13,28.2,28.08,28.15,836000.0
2011-01-19 13:30:00,28.15,28.21,28.14,28.18,453300.0,28.15,28.21,28.14,28.18,453300.0
2011-01-19 14:00:00,28.18,28.21,28.07,28.11,820900.0,28.18,28.21,28.07,28.11,820900.0
2011-01-19 14:30:00,28.1,28.16,27.98,28.02,1207700.0,28.1,28.16,27.98,28.02,1207700.0
2011-01-19 15:00:00,28.03,28.09,28.0,28.07,977200.0,28.03,28.09,28.0,28.07,977200.0
2011-01-19 15:30:00,28.07,28.07,28.02,28.06,1256500.0,28.07,28.07,28.02,28.06,1256500.0
2011-01-20 09:30:00,27.24,27.25,26.94,27.02,8373200.0,27.24,27.25,26.94,27.02,8373200.0
2011-01-20 10:00:00,27.02,27.03,26.81,26.83,5332500.0,27.02,27.03,26.81,26.83,5332500.0
2011-01-20 10:30:00,26.83,26.9,26.77,26.87,4608200.0,26.83,26.9,26.77,26.87,4608200.0
2011-01-20 11:00:00,26.86,27.03,26.85,26.95,4099400.0,26.86,27.03,26.85,26.95,4099400.0
2011-01-20 11:30:00,26.94,27.07,26.91,27.01,2900000.0,26.94,27.07,26.91,27.01,2900000.0
2011-01-20 12:00:00,27.02,27.16,26.97,26.99,1825500.0,27.02,27.16,26.97,26.99,1825500.0
2011-01-20 12:30:00,27.0,27.09,26.97,27.08,944800.0,27.0,27.09,26.97,27.08,944800.0
2011-01-20 13:00:00,27.08,27.09,26.81,26.84,1647600.0,27.08,27.09,26.81,26.84,1647600.0
2011-01-20 13:30:00,26.85,26.94,26.84,26.91,781200.0,26.85,26.94,26.84,26.91,781200.0
2011-01-20 14:00:00,26.92,27.02,26.82,26.98,1979400.0,26.92,27.02,26.82,26.98,1979400.0
2011-01-20 14:30:00,26.98,27.11,26.97,27.11,1375100.0,26.98,27.11,26.97,27.11,1375100.0
2011-01-20 15:00:00,27.11,27.11,26.97,26.99,950800.0,27.11,27.11,26.97,26.99,950800.0
2011-01-20 15:30:00,26.99,27.02,26.84,26.87,3226300.0,26.99,27.02,26.84,26.87,3226300.0
2011-01-21 09:30:00,26.61,26.78,26.54,26.7,4724200.0,26.61,26.78,26.54,26.7,4724200.0
2011-01-21 10:00:00,26.7,26.79,26.62,26.69,2365700.0,26.7,26.79,26.62,26.69,2365700.0
2011-01-21 10:30:00,26.69,26.96,26.66,26.89,2611400.0,26.69,26.96,26.66,26.89,2611400.0
2011-01-21 11:00:00,26.89,26.97,26.86,26.94,1460800.0,26.89,26.97,26.86,26.94,1460800.0
2011-01-21 11:30:00,26.93,26.93,26.74,26.82,1629100.0,26.93,26.93,26.74,26.82,1629100.0
2011-01-21 12:00:00,26.81,26.84,26.72,26.72,875000.0,26.81,26.84,26.72,26.72,875000.0
2011-01-21 12:30:00,26.72,26.78,26.65,26.72,1165300.0,26.72,26.78,26.65,26.72,1165300.0
2011-01-21 13:00:00,26.72,26.86,26.67,26.8,956200.0,26.72,26.86,26.67,26.8,956200.0
2011-01-21 13:30:00,26.81,26.95,26.8,26.91,864700.0,26.81,26.95,26.8,26.91,864700.0
2011-01-21 14:00:00,26.91,26.93,26.83,26.85,673000.0,26.91,26.93,26.83,26.85,673000.0
2011-01-21 14:30:00,26.85,26.89,26.84,26.87,1225100.0,26.85,26.89,26.84,26.87,1225100.0
2011-01-21 15:00:00,26.88,26.91,26.86,26.88,1244900.0,26.88,26.91,26.86,26.88,1244900.0
2011-01-21 15:30:00,26.87,26.88,26.81,26.83,2009500.0,26.87,26.88,26.81,26.83,2009500.0
2011-01-24 09:30:00,26.59,26.76,26.57,26.61,2438100.0,26.59,26.76,26.57,26.61,2438100.0
2011-01-24 10:00:00,26.62,26.8,26.57,26.72,1765600.0,26.62,26.8,26.57,26.72,1765600.0
2011-01-24 10:30:00,26.72,26.91,26.71,26.86,1181400.0,26.72,26.91,26.71,26.86,1181400.0
2011-01-24 11:00:00,26.86,26.9,26.75,26.79,1158700.0,26.86,26.9,26.75,26.79,1158700.0
2011-01-24 11:30:00,26.79,26.85,26.59,26.62,1608300.0,26.79,26.85,26.59,26.62,1608300.0
2011-01-24 12:00:00,26.63,26.74,26.56,26.6,1253200.0,26.63,26.74,26.56,26.6,1253200.0
2011-01-24 12:30:00,26.6,26.7,26.6,26.65,1084800.0,26.6,26.7,26.6,26.65,1084800.0
2011-01-24 13:00:00,26.65,26.78,26.63,26.75,788000.0,26.65,26.78,26.63,26.75,788000.0
2011-01-24 13:30:00,26.75,26.8,26.71,26.73,827400.0,26.75,26.8,26.71,26.73,827400.0
2011-01-24 14:00:00,26.73,26.77,26.68,26.68,655200.0,26.73,26.77,26.68,26.68,655200.0
2011-01-24 14:30:00,26.68,26.69,26.25,26.29,4130800.0,26.68,26.69,26.25,26.29,4130800.0
2011-01-24 15:00:00,26.28,26.38,26.22,26.28,2564500.0,26.28,26.38,26.22,26.28,2564500.0
2011-01-24 15:30:00,26.28,26.38,26.28,26.33,2304600.0,26.28,26.38,26.28,26.33,2304600.0
2011-01-25 09:30:00,26.25,26.28,26.06,26.11,5955400.0,26.25,26.28,26.06,26.11,5955400.0
2011-01-25 10:00:00,26.12,26.28,26.06,26.17,3663900.0,26.12,26.28,26.06,26.17,3663900.0
2011-01-25 10:30:00,26.18,26.29,26.13,26.19,1802800.0,26.18,26.29,26.13,26.19,1802800.0
2011-01-25 11:00:00,26.2,26.2,26.07,26.1,1558400.0,26.2,26.2,26.07,26.1,1558400.0
2011-01-25 11:30:00,26.11,26.14,26.03,26.12,1433100.0,26.11,26.14,26.03,26.12,1433100.0
2011-01-25 12:00:00,26.13,26.34,26.11,26.28,2131300.0,26.13,26.34,26.11,26.28,2131300.0
2011-01-25 12:30:00,26.27,26.34,26.22,26.25,996900.0,26.27,26.34,26.22,26.25,996900.0
2011-01-25 13:00:00,26.25,26.26,26.17,26.2,1081500.0,26.25,26.26,26.17,26.2,1081500.0
2011-01-25 13:30:00,26.21,26.27,26.18,26.22,714200.0,26.21,26.27,26.18,26.22,714200.0
2011-01-25 14:00:00,26.22,26.23,26.1,26.12,1184800.0,26.22,26.23,26.1,26.12,1184800.0
2011-01-25 14:30:00,26.13,26.17,26.08,26.16,966000.0,26.13,26.17,26.08,26.16,966000.0
2011-01-25 15:00:00,26.17,26.25,26.14,26.24,897300.0,26.17,26.25,26.14,26.24,897300.0
2011-01-25 15:30:00,26.24,26.26,26.19,26.23,1377300.0,26.24,26.26,26.19,26.23,1377300.0
2011-01-26 09:30:00,26.19,26.24,26.1,26.15,2210200.0,26.19,26.24,26.1,26.15,2210200.0
2011-01-26 10:00:00,26.15,26.35,26.12,26.27,1788700.0,26.15,26.35,26.12,26.27,1788700.0
2011-01-26 10:30:00,26.26,26.26,26.06,26.15,1544800.0,26.26,26.26,26.06,26.15,1544800.0
2011-01-26 11:00:00,26.14,26.17,26.07,26.15,1232800.0,26.14,26.17,26.07,26.15,1232800.0
2011-01-26 11:30:00,26.15,26.17,26.06,26.16,801100.0,26.15,26.17,26.06,26.16,801100.0
2011-01-26 12:00:00,26.16,26.29,26.15,26.28,890600.0,26.16,26.29,26.15,26.28,890600.0
2011-01-26 12:30:00,26.27,26.42,26.25,26.39,1067000.0,26.27,26.42,26.25,26.39,1067000.0
2011-01-26 13:00:00,26.38,26.61,26.38,26.53,1613000.0,26.38,26.61,26.38,26.53,1613000.0
2011-01-26 13:30:00,26.53,26.55,26.43,26.47,964700.0,26.53,26.55,26.43,26.47,964700.0
2011-01-26 14:00:00,26.48,26.58,26.34,26.39,1745900.0,26.48,26.58,26.34,26.39,1745900.0
2011-01-26 14:30:00,26.39,26.64,26.39,26.6,1625300.0,26.39,26.64,26.39,26.6,1625300.0
2011-01-26 15:00:00,26.59,26.81,26.59,26.79,2104300.0,26.59,26.81,26.59,26.79,2104300.0
2011-01-26 15:30:00,26.79,26.89,26.75,26.89,3108200.0,26.79,26.89,26.75,26.89,3108200.0
2011-01-27 09:30:00,26.95,27.11,26.94,27.03,3464400.0,26.95,27.11,26.94,27.03,3464400.0
2011-01-27 10:00:00,27.02,27.1,26.98,27.04,2520900.0,27.02,27.1,26.98,27.04,2520900.0
2011-01-27 10:30:00,27.04,27.07,26.89,26.91,1545000.0,27.04,27.07,26.89,26.91,1545000.0
2011-01-27 11:00:00,26.9,26.92,26.28,26.3,4206900.0,26.9,26.92,26.28,26.3,4206900.0
2011-01-27 11:30:00,26.3,26.36,26.18,26.28,2684200.0,26.3,26.36,26.18,26.28,2684200.0
2011-01-27 12:00:00,26.28,26.39,26.27,26.35,1049700.0,26.28,26.39,26.27,26.35,1049700.0
2011-01-27 12:30:00,26.35,26.53,26.27,26.51,1378500.0,26.35,26.53,26.27,26.51,1378500.0
2011-01-27 13:00:00,26.51,26.6,26.37,26.38,1983000.0,26.51,26.6,26.37,26.38,1983000.0
2011-01-27 13:30:00,26.39,26.44,26.15,26.37,2083200.0,26.39,26.44,26.15,26.37,2083200.0
2011-01-27 14:00:00,26.38,26.41,26.15,26.19,1428400.0,26.38,26.41,26.15,26.19,1428400.0
2011-01-27 14:30:00,26.18,26.28,26.16,26.21,1030500.0,26.18,26.28,26.16,26.21,1030500.0
2011-01-27 15:00:00,26.21,26.34,26.2,26.33,1142300.0,26.21,26.34,26.2,26.33,1142300.0
2011-01-27 15:30:00,26.33,26.34,26.22,26.29,2959800.0,26.33,26.34,26.22,26.29,2959800.0
2011-01-28 09:30:00,26.13,26.6,26.11,26.56,4417600.0,26.13,26.6,26.11,26.56,4417600.0
2011-01-28 10:00:00,26.56,26.84,26.56,26.77,3640900.0,26.56,26.84,26.56,26.77,3640900.0
2011-01-28 10:30:00,26.77,26.89,26.7,26.82,2452900.0,26.77,26.89,26.7,26.82,2452900.0
2011-01-28 11:00:00,26.81,27.01,26.77,26.9,1909000.0,26.81,27.01,26.77,26.9,1909000.0
2011-01-28 11:30:00,26.91,27.34,26.89,27.31,3429200.0,26.91,27.34,26.89,27.31,3429200.0
2011-01-28 12:00:00,27.31,27.37,27.13,27.24,1970500.0,27.31,27.37,27.13,27.24,1970500.0
2011-01-28 12:30:00,27.23,27.41,27.19,27.34,2196500.0,27.23,27.41,27.19,27.34,2196500.0
2011-01-28 13:00:00,27.34,27.35,27.22,27.28,1468400.0,27.34,27.35,27.22,27.28,1468400.0
2011-01-28 13:30:00,27.28,27.29,27.05,27.1,1804300.0,27.28,27.29,27.05,27.1,1804300.0
2011-01-28 14:00:00,27.11,27.16,27.05,27.07,2023200.0,27.11,27.16,27.05,27.07,2023200.0
2011-01-28 14:30:00,27.07,27.24,27.05,27.23,1560600.0,27.07,27.24,27.05,27.23,1560600.0
2011-01-28 15:00:00,27.24,27.36,27.21,27.34,1823400.0,27.24,27.36,27.21,27.34,1823400.0
2011-01-28 15:30:00,27.33,27.35,27.24,27.32,2984800.0,27.33,27.35,27.24,27.32,2984800.0
2011-01-31 09:30:00,27.16,27.58,27.16,27.37,4388200.0,27.16,27.58,27.16,27.37,4388200.0
2011-01-31 10:00:00,27.37,27.51,27.28,27.4,1934000.0,27.37,27.51,27.28,27.4,1934000.0
2011-01-31 10:30:00,27.4,27.54,27.3,27.43,1960000.0,27.4,27.54,27.3,27.43,1960000.0
2011-01-31 11:00:00,27.43,27.54,27.41,27.49,785600.0,27.43,27.54,27.41,27.49,785600.0
2011-01-31 11:30:00,27.48,27.53,27.4,27.52,1685600.0,27.48,27.53,27.4,27.52,1685600.0
2011-01-31 12:00:00,27.52,27.79,27.5,27.67,2571700.0,27.52,27.79,27.5,27.67,2571700.0
2011-01-31 12:30:00,27.68,27.74,27.6,27.73,919200.0,27.68,27.74,27.6,27.73,919200.0
2011-01-31 13:00:00,27.73,27.73,27.5,27.53,1074400.0,27.73,27.73,27.5,27.53,1074400.0
2011-01-31 13:30:00,27.52,27.52,27.3,27.33,2091600.0,27.52,27.52,27.3,27.33,2091600.0
2011-01-31 14:00:00,27.34,27.43,27.22,27.24,1209900.0,27.34,27.43,27.22,27.24,1209900.0
2011-01-31 14:30:00,27.24,27.36,27.22,27.32,761900.0,27.24,27.36,27.22,27.32,761900.0
2011-01-31 15:00:00,27.32,27.39,27.31,27.35,571400.0,27.32,27.39,27.31,27.35,571400.0
2011-01-31 15:30:00,27.36,27.4,27.34,27.39,802500.0,27.36,27.4,27.34,27.39,802500.0
2011-02-01 09:30:00,27.71,27.76,27.56,27.65,1946800.0,27.71,27.76,27.56,27.65,1946800.0
2011-02-01 10:00:00,27.64,27.66,27.23,27.41,4560000.0,27.64,27.66,27.23,27.41,4560000.0
2011-02-01 10:30:00,27.41,27.52,27.28,27.48,1633500.0,27.41,27.52,27.28,27.48,1633500.0
2011-02-01 11:00:00,27.49,27.68,27.44,27.57,2671200.0,27.49,27.68,27.44,27.57,2671200.0
2011-02-01 11:30:00,27.56,27.7,27.54,27.57,902400.0,27.56,27.7,27.54,27.57,902400.0
2011-02-01 12:00:00,27.58,27.71,27.54,27.63,914600.0,27.58,27.71,27.54,27.63,914600.0
2011-02-01 12:30:00,27.63,27.98,27.61,27.92,2813600.0,27.63,27.98,27.61,27.92,2813600.0
2011-02-01 13:00:00,27.92,27.99,27.82,27.85,1638300.0,27.92,27.99,27.82,27.85,1638300.0
2011-02-01 13:30:00,27.85,27.86,27.64,27.8,1870700.0,27.85,27.86,27.64,27.8,1870700.0
2011-02-01 14:00:00,27.8,27.85,27.75,27.77,725400.0,27.8,27.85,27.75,27.77,725400.0
2011-02-01 14:30:00,27.77,27.84,27.74,27.8,1115200.0,27.77,27.84,27.74,27.8,1115200.0
2011-02-01 15:00:00,27.8,27.86,27.79,27.85,652400.0,27.8,27.86,27.79,27.85,652400.0
2011-02-01 15:30:00,27.86,27.93,27.85,27.88,1786300.0,27.86,27.93,27.85,27.88,1786300.0
2011-02-02 09:30:00,27.67,27.82,27.59,27.78,1936600.0,27.67,27.82,27.59,27.78,1936600.0
2011-02-02 10:00:00,27.78,27.9,27.76,27.83,1550000.0,27.78,27.9,27.76,27.83,1550000.0
2011-02-02 10:30:00,27.82,27.97,27.73,27.76,1372200.0,27.82,27.97,27.73,27.76,1372200.0
2011-02-02 11:00:00,27.75,27.85,27.74,27.84,635000.0,27.75,27.85,27.74,27.84,635000.0
2011-02-02 11:30:00,27.84,27.87,27.58,27.62,964700.0,27.84,27.87,27.58,27.62,964700.0
2011-02-02 12:00:00,27.63,27.66,27.47,27.5,2527700.0,27.63,27.66,27.47,27.5,2527700.0
2011-02-02 12:30:00,27.51,27.6,27.5,27.58,961200.0,27.51,27.6,27.5,27.58,961200.0
2011-02-02 13:00:00,27.58,27.68,27.54,27.64,1064800.0,27.58,27.68,27.54,27.64,1064800.0
2011-02-02 13:30:00,27.63,27.65,27.58,27.63,566500.0,27.63,27.65,27.58,27.63,566500.0
2011-02-02 14:00:00,27.63,27.74,27.62,27.71,579900.0,27.63,27.74,27.62,27.71,579900.0
2011-02-02 14:30:00,27.71,27.74,27.69,27.72,515900.0,27.71,27.74,27.69,27.72,515900.0
2011-02-02 15:00:00,27.73,27.73,27.68,27.69,381600.0,27.73,27.73,27.68,27.69,381600.0
2011-02-02 15:30:00,27.69,27.75,27.68,27.7,903700.0,27.69,27.75,27.68,27.7,903700.0
2011-02-03 09:30:00,27.72,27.77,27.65,27.68,1384800.0,27.72,27.77,27.65,27.68,1384800.0
2011-02-03 10:00:00,27.68,27.7,27.34,27.45,3220600.0,27.68,27.7,27.34,27.45,3220600.0
2011-02-03 10:30:00,27.44,27.57,27.39,27.52,1190200.0,27.44,27.57,27.39,27.52,1190200.0
2011-02-03 11:00:00,27.52,27.72,27.51,27.68,730500.0,27.52,27.72,27.51,27.68,730500.0
2011-02-03 11:30:00,27.69,27.9,27.61,27.86,1177700.0,27.69,27.9,27.61,27.86,1177700.0
2011-02-03 12:00:00,27.86,28.06,27.86,27.97,4679700.0,27.86,28.06,27.86,27.97,4679700.0
2011-02-03 12:30:00,27.98,28.21,27.97,28.14,3098100.0,27.98,28.21,27.97,28.14,3098100.0
2011-02-03 13:00:00,28.14,28.2,28.05,28.12,1185400.0,28.14,28.2,28.05,28.12,1185400.0
2011-02-03 13:30:00,28.13,28.17,28.05,28.1,875600.0,28.13,28.17,28.05,28.1,875600.0
2011-02-03 14:00:00,28.09,28.11,28.03,28.09,674200.0,28.09,28.11,28.03,28.09,674200.0
2011-02-03 14:30:00,28.09,28.21,28.06,28.18,979800.0,28.09,28.21,28.06,28.18,979800.0
2011-02-03 15:00:00,28.19,28.34,28.17,28.33,2078800.0,28.19,28.34,28.17,28.33,2078800.0
2011-02-03 15:30:00,28.33,28.34,28.25,28.3,2125100.0,28.33,28.34,28.25,28.3,2125100.0
2011-02-04 09:30:00,28.33,28.55,28.31,28.53,3385300.0,28.33,28.55,28.31,28.53,3385300.0
2011-02-04 10:00:00,28.53,28.62,28.44,28.57,2765000.0,28.53,28.62,28.44,28.57,2765000.0
2011-02-04 10:30:00,28.58,28.64,28.28,28.43,2643900.0,28.58,28.64,28.28,28.43,2643900.0
2011-02-04 11:00:00,28.43,28.44,28.09,28.28,2808800.0,28.43,28.44,28.09,28.28,2808800.0
2011-02-04 11:30:00,28.28,28.32,28.19,28.29,1176700.0,28.28,28.32,28.19,28.29,1176700.0
2011-02-04 12:00:00,28.29,28.31,28.18,28.28,1091400.0,28.29,28.31,28.18,28.28,1091400.0
2011-02-04 12:30:00,28.28,28.33,28.23,28.28,614200.0,28.28,28.33,28.23,28.28,614200.0
2011-02-04 13:00:00,28.27,28.44,28.27,28.39,954600.0,28.27,28.44,28.27,28.39,954600.0
2011-02-04 13:30:00,28.4,28.56,28.39,28.55,686500.0,28.4,28.56,28.39,28.55,686500.0
2011-02-04 14:00:00,28.55,28.56,28.44,28.47,568400.0,28.55,28.56,28.44,28.47,568400.0
2011-02-04 14:30:00,28.46,28.49,28.43,28.46,502900.0,28.46,28.49,28.43,28.46,502900.0
2011-02-04 15:00:00,28.46,28.48,28.37,28.38,1042800.0,28.46,28.48,28.37,28.38,1042800.0
2011-02-04 15:30:00,28.37,28.46,28.36,28.4,1398600.0,28.37,28.46,28.36,28.4,1398600.0
2011-02-07 09:30:00,28.54,28.62,28.41,28.46,2239300.0,28.54,28.62,28.41,28.46,2239300.0
2011-02-07 10:00:00,28.47,28.6,28.45,28.57,1382200.0,28.47,28.6,28.45,28.57,1382200.0
2011-02-07 10:30:00,28.57,28.78,28.51,28.73,2763500.0,28.57,28.78,28.51,28.73,2763500.0
2011-02-07 11:00:00,28.73,28.79,28.65,28.68,1391100.0,28.73,28.79,28.65,28.68,1391100.0
2011-02-07 11:30:00,28.68,28.71,28.57,28.62,1038000.0,28.68,28.71,28.57,28.62,1038000.0
2011-02-07 12:00:00,28.61,28.71,28.6,28.65,656500.0,28.61,28.71,28.6,28.65,656500.0
2011-02-07 12:30:00,28.65,28.7,28.58,28.67,439100.0,28.65,28.7,28.58,28.67,439100.0
2011-02-07 13:00:00,28.67,28.72,28.61,28.63,763700.0,28.67,28.72,28.61,28.63,763700.0
2011-02-07 13:30:00,28.63,28.67,28.6,28.66,659100.0,28.63,28.67,28.6,28.66,659100.0
2011-02-07 14:00:00,28.66,28.69,28.61,28.67,690300.0,28.66,28.69,28.61,28.67,690300.0
2011-02-07 14:30:00,28.67,28.69,28.64,28.68,667500.0,28.67,28.69,28.64,28.68,667500.0
2011-02-07 15:00:00,28.68,28.73,28.67,28.7,592600.0,28.68,28.73,28.67,28.7,592600.0
2011-02-07 15:30:00,28.69,28.73,28.65,28.66,1763700.0,28.69,28.73,28.65,28.66,1763700.0
2011-02-08 09:30:00,29.0,29.12,28.98,29.05,3332300.0,29.0,29.12,28.98,29.05,3332300.0
2011-02-08 10:00:00,29.05,29.31,29.05,29.25,2628800.0,29.05,29.31,29.05,29.25,2628800.0
2011-02-08 10:30:00,29.25,29.31,29.22,29.24,1658900.0,29.25,29.31,29.22,29.24,1658900.0
2011-02-08 11:00:00,29.24,29.39,29.21,29.34,2032200.0,29.24,29.39,29.21,29.34,2032200.0
2011-02-08 11:30:00,29.33,29.48,29.33,29.44,1548200.0,29.33,29.48,29.33,29.44,1548200.0
2011-02-08 12:00:00,29.45,29.5,29.4,29.42,951000.0,29.45,29.5,29.4,29.42,951000.0
2011-02-08 12:30:00,29.42,29.59,29.42,29.57,2088900.0,29.42,29.59,29.42,29.57,2088900.0
2011-02-08 13:00:00,29.57,29.61,29.53,29.53,1215900.0,29.57,29.61,29.53,29.53,1215900.0
2011-02-08 13:30:00,29.53,29.62,29.51,29.58,1564600.0,29.53,29.62,29.51,29.58,1564600.0
2011-02-08 14:00:00,29.58,29.64,29.58,29.59,836300.0,29.58,29.64,29.58,29.59,836300.0
2011-02-08 14:30:00,29.59,29.67,29.57,29.58,1401300.0,29.59,29.67,29.57,29.58,1401300.0
2011-02-08 15:00:00,29.58,29.62,29.56,29.6,634700.0,29.58,29.62,29.56,29.6,634700.0
2011-02-08 15:30:00,29.61,29.65,29.57,29.63,1756900.0,29.61,29.65,29.57,29.63,1756900.0
2011-02-09 09:30:00,29.72,29.77,29.6,29.74,2623700.0,29.72,29.77,29.6,29.74,2623700.0
2011-02-09 10:00:00,29.75,29.8,29.71,29.73,2129000.0,29.75,29.8,29.71,29.73,2129000.0
2011-02-09 10:30:00,29.73,29.75,29.64,29.67,1430500.0,29.73,29.75,29.64,29.67,1430500.0
2011-02-09 11:00:00,29.66,29.71,29.41,29.41,5910400.0,29.66,29.71,29.41,29.41,5910400.0
2011-02-09 11:30:00,29.42,29.55,29.38,29.48,2533800.0,29.42,29.55,29.38,29.48,2533800.0
2011-02-09 12:00:00,29.47,29.58,29.39,29.48,1201500.0,29.47,29.58,29.39,29.48,1201500.0
2011-02-09 12:30:00,29.48,29.57,29.45,29.51,963000.0,29.48,29.57,29.45,29.51,963000.0
2011-02-09 13:00:00,29.51,29.67,29.49,29.6,1089600.0,29.51,29.67,29.49,29.6,1089600.0
2011-02-09 13:30:00,29.6,29.63,29.54,29.54,487300.0,29.6,29.63,29.54,29.54,487300.0
2011-02-09 14:00:00,29.54,29.54,29.38,29.42,1184300.0,29.54,29.54,29.38,29.42,1184300.0
2011-02-09 14:30:00,29.42,29.46,29.4,29.41,824800.0,29.42,29.46,29.4,29.41,824800.0
2011-02-09 15:00:00,29.41,29.47,29.39,29.44,743200.0,29.41,29.47,29.39,29.44,743200.0
2011-02-09 15:30:00,29.43,29.55,29.41,29.51,1182700.0,29.43,29.55,29.41,29.51,1182700.0
2011-02-10 09:30:00,29.22,29.25,29.15,29.22,2212800.0,29.22,29.25,29.15,29.22,2212800.0
2011-02-10 10:00:00,29.22,29.28,29.18,29.24,1104100.0,29.22,29.28,29.18,29.24,1104100.0
2011-02-10 10:30:00,29.24,29.4,29.21,29.37,1429400.0,29.24,29.4,29.21,29.37,1429400.0
2011-02-10 11:00:00,29.37,29.59,29.33,29.52,1995300.0,29.37,29.59,29.33,29.52,1995300.0
2011-02-10 11:30:00,29.51,29.58,29.47,29.5,808200.0,29.51,29.58,29.47,29.5,808200.0
2011-02-10 12:00:00,29.5,29.52,29.4,29.45,1168500.0,29.5,29.52,29.4,29.45,1168500.0
2011-02-10 12:30:00,29.44,29.49,29.36,29.37,708200.0,29.44,29.49,29.36,29.37,708200.0
2011-02-10 13:00:00,29.38,29.45,29.36,29.43,638100.0,29.38,29.45,29.36,29.43,638100.0
2011-02-10 13:30:00,29.44,29.46,29.39,29.41,535900.0,29.44,29.46,29.39,29.41,535900.0
2011-02-10 14:00:00,29.41,29.44,29.4,29.42,280600.0,29.41,29.44,29.4,29.42,280600.0
2011-02-10 14:30:00,29.42,29.47,29.39,29.42,397400.0,29.42,29.47,29.39,29.42,397400.0
2011-02-10 15:00:00,29.41,29.43,29.37,29.4,433200.0,29.41,29.43,29.37,29.4,433200.0
2011-02-10 15:30:00,29.4,29.48,29.37,29.47,947400.0,29.4,29.48,29.37,29.47,947400.0
2011-02-11 09:30:00,29.42,29.45,29.32,29.42,841500.0,29.42,29.45,29.32,29.42,841500.0
2011-02-11 10:00:00,29.43,29.54,29.43,29.52,1004200.0,29.43,29.54,29.43,29.52,1004200.0
2011-02-11 10:30:00,29.52,29.54,29.38,29.52,1218000.0,29.52,29.54,29.38,29.52,1218000.0
2011-02-11 11:00:00,29.52,29.53,29.15,29.37,3417100.0,29.52,29.53,29.15,29.37,3417100.0
2011-02-11 11:30:00,29.38,29.41,29.23,29.25,1366500.0,29.38,29.41,29.23,29.25,1366500.0
2011-02-11 12:00:00,29.25,29.27,29.05,29.16,2597000.0,29.25,29.27,29.05,29.16,2597000.0
2011-02-11 12:30:00,29.16,29.2,29.02,29.14,1209700.0,29.16,29.2,29.02,29.14,1209700.0
2011-02-11 13:00:00,29.14,29.36,29.1,29.34,1534700.0,29.14,29.36,29.1,29.34,1534700.0
2011-02-11 13:30:00,29.34,29.35,29.26,29.28,355300.0,29.34,29.35,29.26,29.28,355300.0
2011-02-11 14:00:00,29.27,29.33,29.26,29.31,653700.0,29.27,29.33,29.26,29.31,653700.0
2011-02-11 14:30:00,29.31,29.33,29.25,29.26,378100.0,29.31,29.33,29.25,29.26,378100.0
2011-02-11 15:00:00,29.27,29.28,29.19,29.27,580600.0,29.27,29.28,29.19,29.27,580600.0
2011-02-11 15:30:00,29.27,29.28,29.21,29.22,750600.0,29.27,29.28,29.21,29.22,750600.0
2011-02-14 09:30:00,29.61,29.75,29.6,29.7,2524100.0,29.61,29.75,29.6,29.7,2524100.0
2011-02-14 10:00:00,29.7,29.92,29.7,29.89,3204100.0,29.7,29.92,29.7,29.89,3204100.0
2011-02-14 10:30:00,29.89,30.02,29.78,29.83,2862900.0,29.89,30.02,29.78,29.83,2862900.0
2011-02-14 11:00:00,29.83,29.96,29.83,29.87,1279900.0,29.83,29.96,29.83,29.87,1279900.0
2011-02-14 11:30:00,29.87,29.89,29.73,29.85,995300.0,29.87,29.89,29.73,29.85,995300.0
2011-02-14 12:00:00,29.84,29.87,29.78,29.83,485200.0,29.84,29.87,29.78,29.83,485200.0
2011-02-14 12:30:00,29.82,29.85,29.79,29.83,365100.0,29.82,29.85,29.79,29.83,365100.0
2011-02-14 13:00:00,29.82,29.87,29.78,29.83,584400.0,29.82,29.87,29.78,29.83,584400.0
2011-02-14 13:30:00,29.82,29.95,29.81,29.91,496400.0,29.82,29.95,29.81,29.91,496400.0
2011-02-14 14:00:00,29.91,29.92,29.77,29.83,1155900.0,29.91,29.92,29.77,29.83,1155900.0
2011-02-14 14:30:00,29.83,29.86,29.79,29.85,622300.0,29.83,29.86,29.79,29.85,622300.0
2011-02-14 15:00:00,29.84,29.92,29.82,29.91,752200.0,29.84,29.92,29.82,29.91,752200.0
2011-02-14 15:30:00,29.92,29.96,29.89,29.96,1204700.0,29.92,29.96,29.89,29.96,1204700.0
2011-02-15 09:30:00,30.05,30.16,30.04,30.15,2934900.0,30.05,30.16,30.04,30.15,2934900.0
2011-02-15 10:00:00,30.15,30.18,29.87,29.94,2391500.0,30.15,30.18,29.87,29.94,2391500.0
2011-02-15 10:30:00,29.94,30.1,29.93,30.06,1570700.0,29.94,30.1,29.93,30.06,1570700.0
2011-02-15 11:00:00,30.07,30.14,30.05,30.08,1217000.0,30.07,30.14,30.05,30.08,1217000.0
2011-02-15 11:30:00,30.07,30.13,29.97,29.99,1157400.0,30.07,30.13,29.97,29.99,1157400.0
2011-02-15 12:00:00,29.99,30.0,29.91,29.96,823800.0,29.99,30.0,29.91,29.96,823800.0
2011-02-15 12:30:00,29.96,30.02,29.94,29.96,449400.0,29.96,30.02,29.94,29.96,449400.0
2011-02-15 13:00:00,29.96,30.05,29.92,30.05,1598900.0,29.96,30.05,29.92,30.05,1598900.0
2011-02-15 13:30:00,30.04,30.1,30.03,30.07,619800.0,30.04,30.1,30.03,30.07,619800.0
2011-02-15 14:00:00,30.06,30.1,30.02,30.09,449400.0,30.06,30.1,30.02,30.09,449400.0
2011-02-15 14:30:00,30.08,30.09,30.05,30.08,219900.0,30.08,30.09,30.05,30.08,219900.0
2011-02-15 15:00:00,30.08,30.1,30.06,30.07,535700.0,30.08,30.1,30.06,30.07,535700.0
2011-02-15 15:30:00,30.08,30.09,30.0,30.0,1011800.0,30.08,30.09,30.0,30.0,1011800.0
2011-02-16 09:30:00,30.04,30.06,29.6,29.69,4321900.0,30.04,30.06,29.6,29.69,4321900.0
2011-02-16 10:00:00,29.69,29.81,29.58,29.75,1868400.0,29.69,29.81,29.58,29.75,1868400.0
2011-02-16 10:30:00,29.75,29.98,29.75,29.87,2322400.0,29.75,29.98,29.75,29.87,2322400.0
2011-02-16 11:00:00,29.86,30.05,29.76,29.99,1162500.0,29.86,30.05,29.76,29.99,1162500.0
2011-02-16 11:30:00,29.98,30.04,29.82,30.0,1328700.0,29.98,30.04,29.82,30.0,1328700.0
2011-02-16 12:00:00,30.0,30.27,30.0,30.11,3144500.0,30.0,30.27,30.0,30.11,3144500.0
2011-02-16 12:30:00,30.11,30.11,29.86,29.94,952700.0,30.11,30.11,29.86,29.94,952700.0
2011-02-16 13:00:00,29.94,29.97,29.9,29.94,552200.0,29.94,29.97,29.9,29.94,552200.0
2011-02-16 13:30:00,29.93,29.98,29.91,29.97,318900.0,29.93,29.98,29.91,29.97,318900.0
2011-02-16 14:00:00,29.97,29.99,29.92,29.96,789800.0,29.97,29.99,29.92,29.96,789800.0
2011-02-16 14:30:00,29.96,30.05,29.95,30.02,506700.0,29.96,30.05,29.95,30.02,506700.0
2011-02-16 15:00:00,30.03,30.04,29.94,29.95,494600.0,30.03,30.04,29.94,29.95,494600.0
2011-02-16 15:30:00,29.95,30.0,29.95,29.95,969500.0,29.95,30.0,29.95,29.95,969500.0
2011-02-17 09:30:00,30.12,30.23,30.07,30.19,1816600.0,30.12,30.23,30.07,30.19,1816600.0
2011-02-17 10:00:00,30.19,30.21,30.09,30.19,1608800.0,30.19,30.21,30.09,30.19,1608800.0
2011-02-17 10:30:00,30.2,30.29,30.16,30.23,1527300.0,30.2,30.29,30.16,30.23,1527300.0
2011-02-17 11:00:00,30.24,30.43,30.21,30.41,3015800.0,30.24,30.43,30.21,30.41,3015800.0
2011-02-17 11:30:00,30.41,30.62,30.33,30.53,3703400.0,30.41,30.62,30.33,30.53,3703400.0
2011-02-17 12:00:00,30.53,30.63,30.51,30.58,1959700.0,30.53,30.63,30.51,30.58,1959700.0
2011-02-17 12:30:00,30.58,30.73,30.55,30.7,2441900.0,30.58,30.73,30.55,30.7,2441900.0
2011-02-17 13:00:00,30.69,30.87,30.68,30.83,3176500.0,30.69,30.87,30.68,30.83,3176500.0
2011-02-17 13:30:00,30.82,30.84,30.76,30.8,1191500.0,30.82,30.84,30.76,30.8,1191500.0
2011-02-17 14:00:00,30.79,30.95,30.79,30.91,2230700.0,30.79,30.95,30.79,30.91,2230700.0
2011-02-17 14:30:00,30.9,30.97,30.9,30.97,1216800.0,30.9,30.97,30.9,30.97,1216800.0
2011-02-17 15:00:00,30.97,31.05,30.97,31.03,2490000.0,30.97,31.05,30.97,31.03,2490000.0
2011-02-17 15:30:00,31.03,31.06,30.99,31.03,2575400.0,31.03,31.06,30.99,31.03,2575400.0
2011-02-18 09:30:00,31.08,31.17,31.06,31.08,3750200.0,31.08,31.17,31.06,31.08,3750200.0
2011-02-18 10:00:00,31.08,31.39,31.07,31.3,3962100.0,31.08,31.39,31.07,31.3,3962100.0
2011-02-18 10:30:00,31.3,31.6,31.3,31.56,4013700.0,31.3,31.6,31.3,31.56,4013700.0
2011-02-18 11:00:00,31.57,31.81,31.46,31.81,4311200.0,31.57,31.81,31.46,31.81,4311200.0
2011-02-18 11:30:00,31.82,32.08,31.81,31.86,5961200.0,31.82,32.08,31.81,31.86,5961200.0
2011-02-18 12:00:00,31.87,32.06,31.84,31.99,5618700.0,31.87,32.06,31.84,31.99,5618700.0
2011-02-18 12:30:00,31.99,32.13,31.97,32.0,3062300.0,31.99,32.13,31.97,32.0,3062300.0
2011-02-18 13:00:00,32.01,32.02,31.53,31.63,6622200.0,32.01,32.02,31.53,31.63,6622200.0
2011-02-18 13:30:00,31.63,31.72,31.57,31.69,2147800.0,31.63,31.72,31.57,31.69,2147800.0
2011-02-18 14:00:00,31.69,31.79,31.55,31.62,2314300.0,31.69,31.79,31.55,31.62,2314300.0
2011-02-18 14:30:00,31.62,31.68,31.57,31.63,1703700.0,31.62,31.68,31.57,31.63,1703700.0
2011-02-18 15:00:00,31.64,31.77,31.64,31.73,1242000.0,31.64,31.77,31.64,31.73,1242000.0
2011-02-18 15:30:00,31.73,31.8,31.72,31.79,2340800.0,31.73,31.8,31.72,31.79,2340800.0
2011-02-22 09:30:00,32.56,32.68,32.2,32.3,8586700.0,32.56,32.68,32.2,32.3,8586700.0
2011-02-22 10:00:00,32.3,32.47,31.9,32.22,4628400.0,32.3,32.47,31.9,32.22,4628400.0
2011-02-22 10:30:00,32.22,32.49,32.1,32.47,3907000.0,32.22,32.49,32.1,32.47,3907000.0
2011-02-22 11:00:00,32.47,32.55,32.38,32.43,1849100.0,32.47,32.55,32.38,32.43,1849100.0
2011-02-22 11:30:00,32.44,32.44,32.13,32.21,2519300.0,32.44,32.44,32.13,32.21,2519300.0
2011-02-22 12:00:00,32.22,32.25,32.05,32.17,2194100.0,32.22,32.25,32.05,32.17,2194100.0
2011-02-22 12:30:00,32.17,32.21,31.92,31.99,3272100.0,32.17,32.21,31.92,31.99,3272100.0
2011-02-22 13:00:00,31.98,32.18,31.97,32.14,2420000.0,31.98,32.18,31.97,32.14,2420000.0
2011-02-22 13:30:00,32.14,32.48,32.12,32.38,2256000.0,32.14,32.48,32.12,32.38,2256000.0
2011-02-22 14:00:00,32.38,32.42,32.3,32.37,990100.0,32.38,32.42,32.3,32.37,990100.0
2011-02-22 14:30:00,32.37,32.4,32.31,32.34,1455600.0,32.37,32.4,32.31,32.34,1455600.0
2011-02-22 15:00:00,32.33,32.39,32.26,32.29,1627400.0,32.33,32.39,32.26,32.29,1627400.0
2011-02-22 15:30:00,32.29,32.37,32.26,32.27,2747100.0,32.29,32.37,32.26,32.27,2747100.0
2011-02-23 09:30:00,32.39,32.64,32.37,32.57,3655000.0,32.39,32.64,32.37,32.57,3655000.0
2011-02-23 10:00:00,32.57,32.98,32.53,32.92,4117000.0,32.57,32.98,32.53,32.92,4117000.0
2011-02-23 10:30:00,32.92,33.0,32.8,32.85,2497900.0,32.92,33.0,32.8,32.85,2497900.0
2011-02-23 11:00:00,32.86,32.98,32.84,32.9,2760500.0,32.86,32.98,32.84,32.9,2760500.0
2011-02-23 11:30:00,32.91,32.94,32.74,32.92,2067600.0,32.91,32.94,32.74,32.92,2067600.0
2011-02-23 12:00:00,32.93,32.94,32.47,32.63,3000600.0,32.93,32.94,32.47,32.63,3000600.0
2011-02-23 12:30:00,32.64,32.86,32.58,32.78,1600900.0,32.64,32.86,32.58,32.78,1600900.0
2011-02-23 13:00:00,32.78,32.78,32.52,32.73,3122300.0,32.78,32.78,32.52,32.73,3122300.0
2011-02-23 13:30:00,32.73,32.76,32.61,32.68,2536800.0,32.73,32.76,32.61,32.68,2536800.0
2011-02-23 14:00:00,32.68,32.73,32.58,32.61,973000.0,32.68,32.73,32.58,32.61,973000.0
2011-02-23 14:30:00,32.62,32.64,32.54,32.6,1113900.0,32.62,32.64,32.54,32.6,1113900.0
2011-02-23 15:00:00,32.59,32.73,32.57,32.73,886600.0,32.59,32.73,32.57,32.73,886600.0
2011-02-23 15:30:00,32.72,32.82,32.68,32.72,1961500.0,32.72,32.82,32.68,32.72,1961500.0
2011-02-24 09:30:00,32.52,32.55,32.21,32.37,4354200.0,32.52,32.55,32.21,32.37,4354200.0
2011-02-24 10:00:00,32.36,32.55,32.3,32.51,2681100.0,32.36,32.55,32.3,32.51,2681100.0
2011-02-24 10:30:00,32.51,32.62,32.45,32.51,1757400.0,32.51,32.62,32.45,32.51,1757400.0
2011-02-24 11:00:00,32.51,32.55,32.15,32.32,3408000.0,32.51,32.55,32.15,32.32,3408000.0
2011-02-24 11:30:00,32.33,32.43,32.25,32.25,1595600.0,32.33,32.43,32.25,32.25,1595600.0
2011-02-24 12:00:00,32.25,32.43,32.25,32.42,1151100.0,32.25,32.43,32.25,32.42,1151100.0
2011-02-24 12:30:00,32.42,32.51,32.36,32.39,1200700.0,32.42,32.51,32.36,32.39,1200700.0
2011-02-24 13:00:00,32.39,32.46,32.35,32.44,792900.0,32.39,32.46,32.35,32.44,792900.0
2011-02-24 13:30:00,32.44,32.51,32.39,32.42,916100.0,32.44,32.51,32.39,32.42,916100.0
2011-02-24 14:00:00,32.41,32.46,31.86,31.97,4671300.0,32.41,32.46,31.86,31.97,4671300.0
2011-02-24 14:30:00,31.96,32.02,31.85,31.96,3723900.0,31.96,32.02,31.85,31.96,3723900.0
2011-02-24 15:00:00,31.96,31.98,30.96,31.12,11647300.0,31.96,31.98,30.96,31.12,11647300.0
2011-02-24 15:30:00,31.12,31.39,31.1,31.19,4813300.0,31.12,31.39,31.1,31.19,4813300.0
2011-02-25 09:30:00,32.1,32.11,31.81,31.93,4904200.0,32.1,32.11,31.81,31.93,4904200.0
2011-02-25 10:00:00,31.94,32.08,31.85,32.06,2504300.0,31.94,32.08,31.85,32.06,2504300.0
2011-02-25 10:30:00,32.06,32.34,31.97,32.25,2492300.0,32.06,32.34,31.97,32.25,2492300.0
2011-02-25 11:00:00,32.25,32.29,32.09,32.19,1698800.0,32.25,32.29,32.09,32.19,1698800.0
2011-02-25 11:30:00,32.18,32.19,31.96,32.18,1812500.0,32.18,32.19,31.96,32.18,1812500.0
2011-02-25 12:00:00,32.19,32.31,32.15,32.26,1849500.0,32.19,32.31,32.15,32.26,1849500.0
2011-02-25 12:30:00,32.26,32.3,32.15,32.2,1612500.0,32.26,32.3,32.15,32.2,1612500.0
2011-02-25 13:00:00,32.2,32.3,32.08,32.25,2317600.0,32.2,32.3,32.08,32.25,2317600.0
2011-02-25 13:30:00,32.24,32.32,32.21,32.27,1232300.0,32.24,32.32,32.21,32.27,1232300.0
2011-02-25 14:00:00,32.27,32.34,32.22,32.32,1154200.0,32.27,32.34,32.22,32.32,1154200.0
2011-02-25 14:30:00,32.32,32.41,32.32,32.37,1502900.0,32.32,32.41,32.32,32.37,1502900.0
2011-02-25 15:00:00,32.38,32.43,32.35,32.39,1788000.0,32.38,32.43,32.35,32.39,1788000.0
2011-02-25 15:30:00,32.38,32.58,32.38,32.55,3621500.0,32.38,32.58,32.38,32.55,3621500.0
2011-02-28 09:30:00,32.68,32.82,32.65,32.73,3202400.0,32.68,32.82,32.65,32.73,3202400.0
2011-02-28 10:00:00,32.74,33.18,32.71,33.08,4787300.0,32.74,33.18,32.71,33.08,4787300.0
2011-02-28 10:30:00,33.08,33.15,32.99,33.06,2242900.0,33.08,33.15,32.99,33.06,2242900.0
2011-02-28 11:00:00,33.06,33.2,33.02,33.11,1985400.0,33.06,33.2,33.02,33.11,1985400.0
2011-02-28 11:30:00,33.12,33.15,33.0,33.07,1529000.0,33.12,33.15,33.0,33.07,1529000.0
2011-02-28 12:00:00,33.06,33.13,33.06,33.08,810200.0,33.06,33.13,33.06,33.08,810200.0
2011-02-28 12:30:00,33.08,33.19,33.02,33.08,1507200.0,33.08,33.19,33.02,33.08,1507200.0
2011-02-28 13:00:00,33.08,33.13,32.72,32.79,3751700.0,33.08,33.13,32.72,32.79,3751700.0
2011-02-28 13:30:00,32.8,33.02,32.7,33.02,2824100.0,32.8,33.02,32.7,33.02,2824100.0
2011-02-28 14:00:00,33.02,33.02,32.65,32.72,2821700.0,33.02,33.02,32.65,32.72,2821700.0
2011-02-28 14:30:00,32.72,32.79,32.49,32.67,2697600.0,32.72,32.79,32.49,32.67,2697600.0
2011-02-28 15:00:00,32.67,32.92,32.62,32.88,1774100.0,32.67,32.92,32.62,32.88,1774100.0
2011-02-28 15:30:00,32.89,33.13,32.87,33.11,2516100.0,32.89,33.13,32.87,33.11,2516100.0
2011-03-01 09:30:00,33.58,33.71,33.54,33.59,4324500.0,33.58,33.71,33.54,33.59,4324500.0
2011-03-01 10:00:00,33.59,33.62,33.45,33.53,2768800.0,33.59,33.62,33.45,33.53,2768800.0
2011-03-01 10:30:00,33.52,33.61,33.48,33.53,2132000.0,33.52,33.61,33.48,33.53,2132000.0
2011-03-01 11:00:00,33.53,33.57,33.46,33.53,1527800.0,33.53,33.57,33.46,33.53,1527800.0
2011-03-01 11:30:00,33.53,33.78,33.52,33.72,3871300.0,33.53,33.78,33.52,33.72,3871300.0
2011-03-01 12:00:00,33.73,33.75,33.63,33.7,1932600.0,33.73,33.75,33.63,33.7,1932600.0
2011-03-01 12:30:00,33.7,33.75,33.54,33.61,1966500.0,33.7,33.75,33.54,33.61,1966500.0
2011-03-01 13:00:00,33.61,33.69,33.58,33.64,1136000.0,33.61,33.69,33.58,33.64,1136000.0
2011-03-01 13:30:00,33.64,33.67,33.57,33.62,1149500.0,33.64,33.67,33.57,33.62,1149500.0
2011-03-01 14:00:00,33.62,33.77,33.61,33.71,1623500.0,33.62,33.77,33.61,33.71,1623500.0
2011-03-01 14:30:00,33.72,33.81,33.67,33.7,1771100.0,33.72,33.81,33.67,33.7,1771100.0
2011-03-01 15:00:00,33.7,33.86,33.65,33.84,2099100.0,33.7,33.86,33.65,33.84,2099100.0
2011-03-01 15:30:00,33.85,33.9,33.79,33.88,3033600.0,33.85,33.9,33.79,33.88,3033600.0
2011-03-02 09:30:00,34.05,34.09,33.99,34.02,3985300.0,34.05,34.09,33.99,34.02,3985300.0
2011-03-02 10:00:00,34.02,34.09,33.86,33.99,4088400.0,34.02,34.09,33.86,33.99,4088400.0
2011-03-02 10:30:00,33.99,34.06,33.9,34.03,2488700.0,33.99,34.06,33.9,34.03,2488700.0
2011-03-02 11:00:00,34.03,34.06,33.98,34.06,1388400.0,34.03,34.06,33.98,34.06,1388400.0
2011-03-02 11:30:00,34.06,34.18,34.03,34.15,2768400.0,34.06,34.18,34.03,34.15,2768400.0
2011-03-02 12:00:00,34.15,34.15,33.97,34.07,1740500.0,34.15,34.15,33.97,34.07,1740500.0
2011-03-02 12:30:00,34.07,34.07,33.99,34.0,1048000.0,34.07,34.07,33.99,34.0,1048000.0
2011-03-02 13:00:00,34.01,34.07,33.98,34.03,992900.0,34.01,34.07,33.98,34.03,992900.0
2011-03-02 13:30:00,34.03,34.03,33.91,33.95,1849800.0,34.03,34.03,33.91,33.95,1849800.0
2011-03-02 14:00:00,33.96,33.97,33.69,33.8,4020700.0,33.96,33.97,33.69,33.8,4020700.0
2011-03-02 14:30:00,33.79,33.83,33.42,33.6,4361500.0,33.79,33.83,33.42,33.6,4361500.0
2011-03-02 15:00:00,33.6,33.8,33.49,33.7,2823300.0,33.6,33.8,33.49,33.7,2823300.0
2011-03-02 15:30:00,33.7,33.87,33.69,33.84,1931000.0,33.7,33.87,33.69,33.84,1931000.0
2011-03-03 09:30:00,33.64,33.72,33.43,33.53,5000600.0,33.64,33.72,33.43,33.53,5000600.0
2011-03-03 10:00:00,33.54,33.68,33.52,33.66,1918500.0,33.54,33.68,33.52,33.66,1918500.0
2011-03-03 10:30:00,33.66,33.79,33.63,33.78,2343500.0,33.66,33.79,33.63,33.78,2343500.0
2011-03-03 11:00:00,33.77,33.8,33.59,33.68,1405400.0,33.77,33.8,33.59,33.68,1405400.0
2011-03-03 11:30:00,33.68,33.74,33.63,33.67,789600.0,33.68,33.74,33.63,33.67,789600.0
2011-03-03 12:00:00,33.67,33.69,33.25,33.43,5298300.0,33.67,33.69,33.25,33.43,5298300.0
2011-03-03 12:30:00,33.42,33.62,33.3,33.42,3235800.0,33.42,33.62,33.3,33.42,3235800.0
2011-03-03 13:00:00,33.43,33.57,33.36,33.53,1221100.0,33.43,33.57,33.36,33.53,1221100.0
2011-03-03 13:30:00,33.53,33.6,33.5,33.56,744200.0,33.53,33.6,33.5,33.56,744200.0
2011-03-03 14:00:00,33.56,33.58,33.49,33.55,964200.0,33.56,33.58,33.49,33.55,964200.0
2011-03-03 14:30:00,33.55,33.58,33.44,33.45,1046000.0,33.55,33.58,33.44,33.45,1046000.0
2011-03-03 15:00:00,33.45,33.47,33.36,33.41,1126800.0,33.45,33.47,33.36,33.41,1126800.0
2011-03-03 15:30:00,33.41,33.43,33.24,33.41,3002300.0,33.41,33.43,33.24,33.41,3002300.0
2011-03-04 09:30:00,33.86,34.38,33.86,34.26,5667600.0,33.86,34.38,33.86,34.26,5667600.0
2011-03-04 10:00:00,34.27,34.48,34.24,34.44,3205100.0,34.27,34.48,34.24,34.44,3205100.0
2011-03-04 10:30:00,34.45,34.51,34.35,34.41,2992300.0,34.45,34.51,34.35,34.41,2992300.0
2011-03-04 11:00:00,34.41,34.43,34.3,34.41,2799900.0,34.41,34.43,34.3,34.41,2799900.0
2011-03-04 11:30:00,34.4,34.48,34.36,34.47,1469100.0,34.4,34.48,34.36,34.47,1469100.0
2011-03-04 12:00:00,34.47,34.54,34.38,34.39,2122400.0,34.47,34.54,34.38,34.39,2122400.0
2011-03-04 12:30:00,34.39,34.45,34.36,34.42,1759500.0,34.39,34.45,34.36,34.42,1759500.0
2011-03-04 13:00:00,34.42,34.59,34.39,34.46,2319500.0,34.42,34.59,34.39,34.46,2319500.0
2011-03-04 13:30:00,34.47,34.54,34.44,34.48,1285600.0,34.47,34.54,34.44,34.48,1285600.0
2011-03-04 14:00:00,34.48,34.53,34.45,34.51,1193100.0,34.48,34.53,34.45,34.51,1193100.0
2011-03-04 14:30:00,34.52,34.65,34.5,34.59,1577200.0,34.52,34.65,34.5,34.59,1577200.0
2011-03-04 15:00:00,34.6,34.73,34.58,34.68,2857100.0,34.6,34.73,34.58,34.68,2857100.0
2011-03-04 15:30:00,34.68,34.74,34.67,34.69,2699400.0,34.68,34.74,34.67,34.69,2699400.0
2011-03-07 09:30:00,35.57,35.59,35.18,35.45,8132900.0,35.57,35.59,35.18,35.45,8132900.0
2011-03-07 10:00:00,35.45,35.76,35.43,35.67,4833000.0,35.45,35.76,35.43,35.67,4833000.0
2011-03-07 10:30:00,35.67,35.78,35.49,35.51,3876300.0,35.67,35.78,35.49,35.51,3876300.0
2011-03-07 11:00:00,35.5,35.54,35.32,35.34,4103700.0,35.5,35.54,35.32,35.34,4103700.0
2011-03-07 11:30:00,35.35,35.41,35.02,35.18,7921400.0,35.35,35.41,35.02,35.18,7921400.0
2011-03-07 12:00:00,35.18,35.3,35.12,35.23,2589800.0,35.18,35.3,35.12,35.23,2589800.0
2011-03-07 12:30:00,35.23,35.39,35.19,35.24,2491700.0,35.23,35.39,35.19,35.24,2491700.0
2011-03-07 13:00:00,35.25,35.26,34.97,35.08,3467200.0,35.25,35.26,34.97,35.08,3467200.0
2011-03-07 13:30:00,35.07,35.32,35.05,35.19,2788100.0,35.07,35.32,35.05,35.19,2788100.0
2011-03-07 14:00:00,35.19,35.27,35.11,35.19,2526800.0,35.19,35.27,35.11,35.19,2526800.0
2011-03-07 14:30:00,35.19,35.25,35.06,35.13,1642300.0,35.19,35.25,35.06,35.13,1642300.0
2011-03-07 15:00:00,35.12,35.32,35.12,35.26,2119900.0,35.12,35.32,35.12,35.26,2119900.0
2011-03-07 15:30:00,35.26,35.27,35.18,35.26,2212300.0,35.26,35.27,35.18,35.26,2212300.0
2011-03-08 09:30:00,35.31,35.31,34.81,34.92,7704200.0,35.31,35.31,34.81,34.92,7704200.0
2011-03-08 10:00:00,34.92,35.2,34.84,35.12,5498400.0,34.92,35.2,34.84,35.12,5498400.0
2011-03-08 10:30:00,35.12,35.13,34.98,35.05,2371700.0,35.12,35.13,34.98,35.05,2371700.0
2011-03-08 11:00:00,35.05,35.12,34.99,35.06,1746700.0,35.05,35.12,34.99,35.06,1746700.0
2011-03-08 11:30:00,35.06,35.09,34.85,34.88,2354300.0,35.06,35.09,34.85,34.88,2354300.0
2011-03-08 12:00:00,34.88,35.02,34.87,34.99,1747600.0,34.88,35.02,34.87,34.99,1747600.0
2011-03-08 12:30:00,35.0,35.11,34.9,34.94,1062200.0,35.0,35.11,34.9,34.94,1062200.0
2011-03-08 13:00:00,34.93,34.97,34.76,34.89,2171400.0,34.93,34.97,34.76,34.89,2171400.0
2011-03-08 13:30:00,34.9,34.98,34.83,34.94,970600.0,34.9,34.98,34.83,34.94,970600.0
2011-03-08 14:00:00,34.94,35.01,34.92,35.0,959500.0,34.94,35.01,34.92,35.0,959500.0
2011-03-08 14:30:00,35.0,35.1,35.0,35.05,1312900.0,35.0,35.1,35.0,35.05,1312900.0
2011-03-08 15:00:00,35.05,35.29,35.05,35.26,2096800.0,35.05,35.29,35.05,35.26,2096800.0
2011-03-08 15:30:00,35.25,35.27,35.15,35.18,2040600.0,35.25,35.27,35.15,35.18,2040600.0
2011-03-09 09:30:00,35.53,35.53,35.07,35.1,4151200.0,35.53,35.53,35.07,35.1,4151200.0
2011-03-09 10:00:00,35.1,35.4,35.07,35.37,2891600.0,35.1,35.4,35.07,35.37,2891600.0
2011-03-09 10:30:00,35.37,35.41,35.21,35.3,2143000.0,35.37,35.41,35.21,35.3,2143000.0
2011-03-09 11:00:00,35.3,35.3,34.88,34.91,4418800.0,35.3,35.3,34.88,34.91,4418800.0
2011-03-09 11:30:00,34.91,35.07,34.77,35.05,3311600.0,34.91,35.07,34.77,35.05,3311600.0
2011-03-09 12:00:00,35.05,35.16,35.0,35.11,2060500.0,35.05,35.16,35.0,35.11,2060500.0
2011-03-09 12:30:00,35.11,35.21,34.97,35.12,1717200.0,35.11,35.21,34.97,35.12,1717200.0
2011-03-09 13:00:00,35.11,35.22,35.07,35.16,1172000.0,35.11,35.22,35.07,35.16,1172000.0
2011-03-09 13:30:00,35.16,35.41,35.16,35.35,2036400.0,35.16,35.41,35.16,35.35,2036400.0
2011-03-09 14:00:00,35.35,35.36,35.2,35.26,1097500.0,35.35,35.36,35.2,35.26,1097500.0
2011-03-09 14:30:00,35.26,35.34,35.19,35.19,1699300.0,35.26,35.34,35.19,35.19,1699300.0
2011-03-09 15:00:00,35.2,35.25,35.15,35.21,1289100.0,35.2,35.25,35.15,35.21,1289100.0
2011-03-09 15:30:00,35.2,35.3,35.2,35.26,1568300.0,35.2,35.3,35.2,35.26,1568300.0
2011-03-10 09:30:00,34.49,34.5,34.05,34.26,8883100.0,34.49,34.5,34.05,34.26,8883100.0
2011-03-10 10:00:00,34.26,34.33,34.1,34.18,4605300.0,34.26,34.33,34.1,34.18,4605300.0
2011-03-10 10:30:00,34.18,34.19,33.83,34.08,6462600.0,34.18,34.19,33.83,34.08,6462600.0
2011-03-10 11:00:00,34.09,34.26,34.03,34.15,2616900.0,34.09,34.26,34.03,34.15,2616900.0
2011-03-10 11:30:00,34.14,34.18,33.93,34.09,2240300.0,34.14,34.18,33.93,34.09,2240300.0
2011-03-10 12:00:00,34.08,34.11,33.98,34.04,1247300.0,34.08,34.11,33.98,34.04,1247300.0
2011-03-10 12:30:00,34.04,34.14,33.95,34.09,1261200.0,34.04,34.14,33.95,34.09,1261200.0
2011-03-10 13:00:00,34.09,34.43,34.08,34.42,3007700.0,34.09,34.43,34.08,34.42,3007700.0
2011-03-10 13:30:00,34.42,34.51,34.32,34.42,3064700.0,34.42,34.51,34.32,34.42,3064700.0
2011-03-10 14:00:00,34.43,34.46,34.34,34.4,1230300.0,34.43,34.46,34.34,34.4,1230300.0
2011-03-10 14:30:00,34.41,34.55,34.4,34.52,774300.0,34.41,34.55,34.4,34.52,774300.0
2011-03-10 15:00:00,34.52,34.52,34.37,34.38,1099700.0,34.52,34.52,34.37,34.38,1099700.0
2011-03-10 15:30:00,34.38,34.39,34.27,34.36,2015500.0,34.38,34.39,34.27,34.36,2015500.0
2011-03-11 09:30:00,33.4,33.83,33.34,33.77,5822000.0,33.4,33.83,33.34,33.77,5822000.0
2011-03-11 10:00:00,33.78,34.11,33.71,34.01,3748100.0,33.78,34.11,33.71,34.01,3748100.0
2011-03-11 10:30:00,34.01,34.16,33.97,34.07,2052200.0,34.01,34.16,33.97,34.07,2052200.0
2011-03-11 11:00:00,34.07,34.39,34.03,34.34,2880100.0,34.07,34.39,34.03,34.34,2880100.0
2011-03-11 11:30:00,34.34,34.99,34.25,34.92,5858200.0,34.34,34.99,34.25,34.92,5858200.0
2011-03-11 12:00:00,34.92,35.03,34.78,34.96,4294300.0,34.92,35.03,34.78,34.96,4294300.0
2011-03-11 12:30:00,34.96,35.15,34.86,35.03,2386900.0,34.96,35.15,34.86,35.03,2386900.0
2011-03-11 13:00:00,35.04,35.16,34.95,35.13,2254700.0,35.04,35.16,34.95,35.13,2254700.0
2011-03-11 13:30:00,35.13,35.32,35.1,35.15,3168900.0,35.13,35.32,35.1,35.15,3168900.0
2011-03-11 14:00:00,35.15,35.24,35.04,35.17,2290300.0,35.15,35.24,35.04,35.17,2290300.0
2011-03-11 14:30:00,35.17,35.2,35.05,35.08,990900.0,35.17,35.2,35.05,35.08,990900.0
2011-03-11 15:00:00,35.08,35.09,34.92,35.08,1803900.0,35.08,35.09,34.92,35.08,1803900.0
2011-03-11 15:30:00,35.09,35.1,34.98,35.03,1965600.0,35.09,35.1,34.98,35.03,1965600.0
2011-03-14 09:30:00,35.13,35.42,35.09,35.3,3604100.0,35.13,35.42,35.09,35.3,3604100.0
2011-03-14 10:00:00,35.29,35.33,35.05,35.11,2368300.0,35.29,35.33,35.05,35.11,2368300.0
2011-03-14 10:30:00,35.11,35.13,34.82,34.87,2471700.0,35.11,35.13,34.82,34.87,2471700.0
2011-03-14 11:00:00,34.88,35.18,34.84,35.15,2729900.0,34.88,35.18,34.84,35.15,2729900.0
2011-03-14 11:30:00,35.15,35.27,35.07,35.2,1324000.0,35.15,35.27,35.07,35.2,1324000.0
2011-03-14 12:00:00,35.2,35.31,35.07,35.08,1188200.0,35.2,35.31,35.07,35.08,1188200.0
2011-03-14 12:30:00,35.09,35.16,34.91,34.97,1287800.0,35.09,35.16,34.91,34.97,1287800.0
2011-03-14 13:00:00,34.97,35.11,34.96,34.98,1230900.0,34.97,35.11,34.96,34.98,1230900.0
2011-03-14 13:30:00,34.98,35.1,34.98,35.07,609300.0,34.98,35.1,34.98,35.07,609300.0
2011-03-14 14:00:00,35.07,35.08,34.99,35.07,577700.0,35.07,35.08,34.99,35.07,577700.0
2011-03-14 14:30:00,35.07,35.08,35.0,35.04,653000.0,35.07,35.08,35.0,35.04,653000.0
2011-03-14 15:00:00,35.04,35.08,35.01,35.04,507200.0,35.04,35.08,35.01,35.04,507200.0
2011-03-14 15:30:00,35.04,35.05,34.99,35.0,1048600.0,35.04,35.05,34.99,35.0,1048600.0
2011-03-15 09:30:00,33.11,33.43,33.01,33.24,8671000.0,33.11,33.43,33.01,33.24,8671000.0
2011-03-15 10:00:00,33.24,33.6,33.21,33.54,5009400.0,33.24,33.6,33.21,33.54,5009400.0
2011-03-15 10:30:00,33.54,33.96,33.47,33.89,4518700.0,33.54,33.96,33.47,33.89,4518700.0
2011-03-15 11:00:00,33.89,33.99,33.72,33.84,3787700.0,33.89,33.99,33.72,33.84,3787700.0
2011-03-15 11:30:00,33.83,33.86,33.47,33.55,2561600.0,33.83,33.86,33.47,33.55,2561600.0
2011-03-15 12:00:00,33.56,33.77,33.52,33.71,2147600.0,33.56,33.77,33.52,33.71,2147600.0
2011-03-15 12:30:00,33.71,33.75,33.4,33.5,1884600.0,33.71,33.75,33.4,33.5,1884600.0
2011-03-15 13:00:00,33.49,33.49,33.27,33.39,2101200.0,33.49,33.49,33.27,33.39,2101200.0
2011-03-15 13:30:00,33.38,33.6,33.35,33.56,1273200.0,33.38,33.6,33.35,33.56,1273200.0
2011-03-15 14:00:00,33.56,33.57,33.44,33.52,1624300.0,33.56,33.57,33.44,33.52,1624300.0
2011-03-15 14:30:00,33.53,33.57,33.47,33.54,1671700.0,33.53,33.57,33.47,33.54,1671700.0
2011-03-15 15:00:00,33.54,33.8,33.49,33.78,2165400.0,33.54,33.8,33.49,33.78,2165400.0
2011-03-15 15:30:00,33.78,33.79,33.6,33.61,2677000.0,33.78,33.79,33.6,33.61,2677000.0
2011-03-16 09:30:00,33.77,34.11,33.66,34.01,3806800.0,33.77,34.11,33.66,34.01,3806800.0
2011-03-16 10:00:00,34.01,34.16,34.0,34.1,2181000.0,34.01,34.16,34.0,34.1,2181000.0
2011-03-16 10:30:00,34.1,34.25,34.01,34.01,1950500.0,34.1,34.25,34.01,34.01,1950500.0
2011-03-16 11:00:00,34.01,34.04,33.57,34.03,5325000.0,34.01,34.04,33.57,34.03,5325000.0
2011-03-16 11:30:00,34.04,34.1,33.75,33.85,1953600.0,34.04,34.1,33.75,33.85,1953600.0
2011-03-16 12:00:00,33.85,33.87,33.59,33.77,2345200.0,33.85,33.87,33.59,33.77,2345200.0
2011-03-16 12:30:00,33.78,33.85,33.59,33.82,1401500.0,33.78,33.85,33.59,33.82,1401500.0
2011-03-16 13:00:00,33.82,33.86,33.58,33.62,1351500.0,33.82,33.86,33.58,33.62,1351500.0
2011-03-16 13:30:00,33.62,33.64,33.42,33.51,1514300.0,33.62,33.64,33.42,33.51,1514300.0
2011-03-16 14:00:00,33.51,33.51,33.04,33.36,4210600.0,33.51,33.51,33.04,33.36,4210600.0
2011-03-16 14:30:00,33.35,33.54,33.3,33.45,2755600.0,33.35,33.54,33.3,33.45,2755600.0
2011-03-16 15:00:00,33.46,33.47,33.25,33.33,1954100.0,33.46,33.47,33.25,33.33,1954100.0
2011-03-16 15:30:00,33.33,33.5,33.31,33.35,2139600.0,33.33,33.5,33.31,33.35,2139600.0
2011-03-17 09:30:00,33.54,33.61,33.33,33.6,2995300.0,33.54,33.61,33.33,33.6,2995300.0
2011-03-17 10:00:00,33.6,33.86,33.54,33.75,3039400.0,33.6,33.86,33.54,33.75,3039400.0
2011-03-17 10:30:00,33.75,33.8,33.65,33.76,1983200.0,33.75,33.8,33.65,33.76,1983200.0
2011-03-17 11:00:00,33.75,33.82,33.48,33.49,2183700.0,33.75,33.82,33.48,33.49,2183700.0
2011-03-17 11:30:00,33.49,33.54,33.37,33.47,1564700.0,33.49,33.54,33.37,33.47,1564700.0
2011-03-17 12:00:00,33.46,33.59,33.45,33.5,1114300.0,33.46,33.59,33.45,33.5,1114300.0
2011-03-17 12:30:00,33.5,33.54,33.25,33.27,1731700.0,33.5,33.54,33.25,33.27,1731700.0
2011-03-17 13:00:00,33.27,33.49,33.26,33.44,1133100.0,33.27,33.49,33.26,33.44,1133100.0
2011-03-17 13:30:00,33.45,33.48,33.38,33.48,510700.0,33.45,33.48,33.38,33.48,510700.0
2011-03-17 14:00:00,33.47,33.59,33.44,33.5,1413100.0,33.47,33.59,33.44,33.5,1413100.0
2011-03-17 14:30:00,33.5,33.65,33.48,33.58,927000.0,33.5,33.65,33.48,33.58,927000.0
2011-03-17 15:00:00,33.58,33.58,33.51,33.53,487000.0,33.58,33.58,33.51,33.53,487000.0
2011-03-17 15:30:00,33.53,33.59,33.48,33.52,1345700.0,33.53,33.59,33.48,33.52,1345700.0
2011-03-18 09:30:00,34.13,34.3,34.06,34.23,2531600.0,34.13,34.3,34.06,34.23,2531600.0
2011-03-18 10:00:00,34.22,34.44,34.17,34.42,2308500.0,34.22,34.44,34.17,34.42,2308500.0
2011-03-18 10:30:00,34.43,34.44,34.21,34.32,1721400.0,34.43,34.44,34.21,34.32,1721400.0
2011-03-18 11:00:00,34.32,34.37,34.12,34.23,1290700.0,34.32,34.37,34.12,34.23,1290700.0
2011-03-18 11:30:00,34.23,34.25,34.18,34.23,690500.0,34.23,34.25,34.18,34.23,690500.0
2011-03-18 12:00:00,34.23,34.33,34.21,34.27,1089000.0,34.23,34.33,34.21,34.27,1089000.0
2011-03-18 12:30:00,34.27,34.32,34.23,34.26,1120400.0,34.27,34.32,34.23,34.26,1120400.0
2011-03-18 13:00:00,34.26,34.27,34.11,34.22,1199200.0,34.26,34.27,34.11,34.22,1199200.0
2011-03-18 13:30:00,34.22,34.29,34.18,34.29,681700.0,34.22,34.29,34.18,34.29,681700.0
2011-03-18 14:00:00,34.29,34.3,34.22,34.28,684700.0,34.29,34.3,34.22,34.28,684700.0
2011-03-18 14:30:00,34.29,34.29,34.19,34.21,711800.0,34.29,34.29,34.19,34.21,711800.0
2011-03-18 15:00:00,34.22,34.26,34.2,34.26,1046400.0,34.22,34.26,34.2,34.26,1046400.0
2011-03-18 15:30:00,34.25,34.31,34.25,34.27,1793200.0,34.25,34.31,34.25,34.27,1793200.0
2011-03-21 09:30:00,35.01,35.08,34.88,34.97,3490200.0,35.01,35.08,34.88,34.97,3490200.0
2011-03-21 10:00:00,34.97,35.18,34.97,35.02,2230000.0,34.97,35.18,34.97,35.02,2230000.0
2011-03-21 10:30:00,35.02,35.11,34.98,35.1,1409300.0,35.02,35.11,34.98,35.1,1409300.0
2011-03-21 11:00:00,35.11,35.29,35.02,35.1,2436200.0,35.11,35.29,35.02,35.1,2436200.0
2011-03-21 11:30:00,35.1,35.21,35.06,35.2,1115500.0,35.1,35.21,35.06,35.2,1115500.0
2011-03-21 12:00:00,35.21,35.25,35.13,35.2,1066600.0,35.21,35.25,35.13,35.2,1066600.0
2011-03-21 12:30:00,35.2,35.22,35.05,35.09,1040500.0,35.2,35.22,35.05,35.09,1040500.0
2011-03-21 13:00:00,35.09,35.18,35.02,35.15,926900.0,35.09,35.18,35.02,35.15,926900.0
2011-03-21 13:30:00,35.16,35.22,35.11,35.21,696800.0,35.16,35.22,35.11,35.21,696800.0
2011-03-21 14:00:00,35.21,35.21,35.16,35.19,660300.0,35.21,35.21,35.16,35.19,660300.0
2011-03-21 14:30:00,35.19,35.3,35.18,35.25,1278500.0,35.19,35.3,35.18,35.25,1278500.0
2011-03-21 15:00:00,35.25,35.28,35.2,35.26,1068500.0,35.25,35.28,35.2,35.26,1068500.0
2011-03-21 15:30:00,35.25,35.41,35.23,35.28,2962500.0,35.25,35.41,35.23,35.28,2962500.0
2011-03-22 09:30:00,35.11,35.28,35.05,35.22,2240100.0,35.11,35.28,35.05,35.22,2240100.0
2011-03-22 10:00:00,35.22,35.52,35.18,35.47,2504800.0,35.22,35.52,35.18,35.47,2504800.0
2011-03-22 10:30:00,35.48,35.59,35.44,35.49,2415000.0,35.48,35.59,35.44,35.49,2415000.0
2011-03-22 11:00:00,35.48,35.55,35.39,35.4,1516500.0,35.48,35.55,35.39,35.4,1516500.0
2011-03-22 11:30:00,35.4,35.44,35.34,35.42,1148400.0,35.4,35.44,35.34,35.42,1148400.0
2011-03-22 12:00:00,35.41,35.55,35.38,35.52,1014200.0,35.41,35.55,35.38,35.52,1014200.0
2011-03-22 12:30:00,35.51,35.56,35.34,35.39,951100.0,35.51,35.56,35.34,35.39,951100.0
2011-03-22 13:00:00,35.39,35.51,35.27,35.48,1102500.0,35.39,35.51,35.27,35.48,1102500.0
2011-03-22 13:30:00,35.47,35.49,35.38,35.41,605700.0,35.47,35.49,35.38,35.41,605700.0
2011-03-22 14:00:00,35.41,35.47,35.37,35.41,567200.0,35.41,35.47,35.37,35.41,567200.0
2011-03-22 14:30:00,35.42,35.54,35.42,35.5,705900.0,35.42,35.54,35.42,35.5,705900.0
2011-03-22 15:00:00,35.5,35.55,35.47,35.5,542200.0,35.5,35.55,35.47,35.5,542200.0
2011-03-22 15:30:00,35.5,35.55,35.48,35.53,1328200.0,35.5,35.55,35.48,35.53,1328200.0
2011-03-23 09:30:00,35.6,35.72,35.58,35.62,1833200.0,35.6,35.72,35.58,35.62,1833200.0
2011-03-23 10:00:00,35.62,35.82,35.54,35.81,3989500.0,35.62,35.82,35.54,35.81,3989500.0
2011-03-23 10:30:00,35.81,36.0,35.78,35.97,2894500.0,35.81,36.0,35.78,35.97,2894500.0
2011-03-23 11:00:00,35.97,36.0,35.88,35.98,2009900.0,35.97,36.0,35.88,35.98,2009900.0
2011-03-23 11:30:00,35.98,36.07,35.98,36.06,1914400.0,35.98,36.07,35.98,36.06,1914400.0
2011-03-23 12:00:00,36.06,36.09,35.99,36.04,1434400.0,36.06,36.09,35.99,36.04,1434400.0
2011-03-23 12:30:00,36.05,36.31,36.02,36.3,2241000.0,36.05,36.31,36.02,36.3,2241000.0
2011-03-23 13:00:00,36.3,36.4,36.26,36.29,1963100.0,36.3,36.4,36.26,36.29,1963100.0
2011-03-23 13:30:00,36.29,36.36,36.28,36.31,1021300.0,36.29,36.36,36.28,36.31,1021300.0
2011-03-23 14:00:00,36.31,36.33,36.22,36.31,1781500.0,36.31,36.33,36.22,36.31,1781500.0
2011-03-23 14:30:00,36.31,36.43,36.3,36.42,1664700.0,36.31,36.43,36.3,36.42,1664700.0
2011-03-23 15:00:00,36.42,36.48,36.42,36.43,1517000.0,36.42,36.48,36.42,36.43,1517000.0
2011-03-23 15:30:00,36.44,36.51,36.43,36.46,2621900.0,36.44,36.51,36.43,36.46,2621900.0
2011-03-24 09:30:00,36.81,37.01,36.7,36.99,4642300.0,36.81,37.01,36.7,36.99,4642300.0
2011-03-24 10:00:00,36.99,36.99,36.75,36.94,3748700.0,36.99,36.99,36.75,36.94,3748700.0
2011-03-24 10:30:00,36.94,37.26,36.89,37.19,4602900.0,36.94,37.26,36.89,37.19,4602900.0
2011-03-24 11:00:00,37.18,37.21,37.06,37.12,3419300.0,37.18,37.21,37.06,37.12,3419300.0
2011-03-24 11:30:00,37.12,37.17,37.06,37.15,2342400.0,37.12,37.17,37.06,37.15,2342400.0
2011-03-24 12:00:00,37.14,37.22,37.1,37.15,1966800.0,37.14,37.22,37.1,37.15,1966800.0
2011-03-24 12:30:00,37.15,37.17,36.52,36.57,5200800.0,37.15,37.17,36.52,36.57,5200800.0
2011-03-24 13:00:00,36.57,36.68,36.36,36.56,6812700.0,36.57,36.68,36.36,36.56,6812700.0
2011-03-24 13:30:00,36.56,36.63,36.33,36.55,3272700.0,36.56,36.63,36.33,36.55,3272700.0
2011-03-24 14:00:00,36.55,36.64,36.5,36.55,1392700.0,36.55,36.64,36.5,36.55,1392700.0
2011-03-24 14:30:00,36.56,36.77,36.49,36.52,2845300.0,36.56,36.77,36.49,36.52,2845300.0
2011-03-24 15:00:00,36.52,36.54,35.96,36.02,7359400.0,36.52,36.54,35.96,36.02,7359400.0
2011-03-24 15:30:00,36.02,36.2,36.02,36.13,4340800.0,36.02,36.2,36.02,36.13,4340800.0
2011-03-25 09:30:00,36.63,36.63,36.34,36.55,3970500.0,36.63,36.63,36.34,36.55,3970500.0
2011-03-25 10:00:00,36.55,36.75,36.55,36.7,3112300.0,36.55,36.75,36.55,36.7,3112300.0
2011-03-25 10:30:00,36.7,36.82,36.57,36.72,1836100.0,36.7,36.82,36.57,36.72,1836100.0
2011-03-25 11:00:00,36.73,36.8,36.48,36.54,2285900.0,36.73,36.8,36.48,36.54,2285900.0
2011-03-25 11:30:00,36.54,36.62,36.46,36.6,1431900.0,36.54,36.62,36.46,36.6,1431900.0
2011-03-25 12:00:00,36.61,36.68,36.36,36.39,2796900.0,36.61,36.68,36.36,36.39,2796900.0
2011-03-25 12:30:00,36.38,36.39,35.99,36.14,7151200.0,36.38,36.39,35.99,36.14,7151200.0
2011-03-25 13:00:00,36.14,36.24,36.04,36.18,2088600.0,36.14,36.24,36.04,36.18,2088600.0
2011-03-25 13:30:00,36.18,36.34,36.17,36.29,1494500.0,36.18,36.34,36.17,36.29,1494500.0
2011-03-25 14:00:00,36.29,36.41,36.19,36.28,1437000.0,36.29,36.41,36.19,36.28,1437000.0
2011-03-25 14:30:00,36.28,36.39,36.11,36.33,1765400.0,36.28,36.39,36.11,36.33,1765400.0
2011-03-25 15:00:00,36.33,36.36,36.29,36.35,829300.0,36.33,36.36,36.29,36.35,829300.0
2011-03-25 15:30:00,36.34,36.39,36.3,36.37,1765200.0,36.34,36.39,36.3,36.37,1765200.0
2011-03-28 09:30:00,35.76,36.12,35.74,36.04,4322700.0,35.76,36.12,35.74,36.04,4322700.0
2011-03-28 10:00:00,36.05,36.15,35.93,36.07,2050800.0,36.05,36.15,35.93,36.07,2050800.0
2011-03-28 10:30:00,36.06,36.17,35.88,35.97,2063900.0,36.06,36.17,35.88,35.97,2063900.0
2011-03-28 11:00:00,35.97,36.16,35.91,36.13,1145700.0,35.97,36.16,35.91,36.13,1145700.0
2011-03-28 11:30:00,36.14,36.31,36.08,36.3,1659300.0,36.14,36.31,36.08,36.3,1659300.0
2011-03-28 12:00:00,36.31,36.31,36.19,36.2,928900.0,36.31,36.31,36.19,36.2,928900.0
2011-03-28 12:30:00,36.19,36.22,36.06,36.13,971900.0,36.19,36.22,36.06,36.13,971900.0
2011-03-28 13:00:00,36.13,36.22,36.08,36.19,788900.0,36.13,36.22,36.08,36.19,788900.0
2011-03-28 13:30:00,36.18,36.35,36.18,36.31,854100.0,36.18,36.35,36.18,36.31,854100.0
2011-03-28 14:00:00,36.31,36.34,36.19,36.22,958600.0,36.31,36.34,36.19,36.22,958600.0
2011-03-28 14:30:00,36.21,36.27,36.18,36.2,993600.0,36.21,36.27,36.18,36.2,993600.0
2011-03-28 15:00:00,36.2,36.3,36.2,36.26,876400.0,36.2,36.3,36.2,36.26,876400.0
2011-03-28 15:30:00,36.26,36.31,36.15,36.18,2032100.0,36.26,36.31,36.15,36.18,2032100.0
2011-03-29 09:30:00,36.0,36.01,35.84,35.93,2053500.0,36.0,36.01,35.84,35.93,2053500.0
2011-03-29 10:00:00,35.95,36.13,35.95,36.07,2039700.0,35.95,36.13,35.95,36.07,2039700.0
2011-03-29 10:30:00,36.08,36.2,36.04,36.15,1430700.0,36.08,36.2,36.04,36.15,1430700.0
2011-03-29 11:00:00,36.15,36.28,36.13,36.25,1216900.0,36.15,36.28,36.13,36.25,1216900.0
2011-03-29 11:30:00,36.25,36.32,36.17,36.24,1407900.0,36.25,36.32,36.17,36.24,1407900.0
2011-03-29 12:00:00,36.24,36.25,36.08,36.08,681300.0,36.24,36.25,36.08,36.08,681300.0
2011-03-29 12:30:00,36.08,36.13,35.95,36.01,1415200.0,36.08,36.13,35.95,36.01,1415200.0
2011-03-29 13:00:00,36.02,36.18,36.01,36.13,983100.0,36.02,36.18,36.01,36.13,983100.0
2011-03-29 13:30:00,36.13,36.17,36.05,36.15,487900.0,36.13,36.17,36.05,36.15,487900.0
2011-03-29 14:00:00,36.15,36.19,36.1,36.14,600500.0,36.15,36.19,36.1,36.14,600500.0
2011-03-29 14:30:00,36.15,36.17,36.07,36.11,668000.0,36.15,36.17,36.07,36.11,668000.0
2011-03-29 15:00:00,36.11,36.14,36.05,36.14,598000.0,36.11,36.14,36.05,36.14,598000.0
2011-03-29 15:30:00,36.14,36.21,36.13,36.18,1402500.0,36.14,36.21,36.13,36.18,1402500.0
2011-03-30 09:30:00,36.7,36.71,36.6,36.66,3359400.0,36.7,36.71,36.6,36.66,3359400.0
2011-03-30 10:00:00,36.65,36.74,36.3,36.35,3578200.0,36.65,36.74,36.3,36.35,3578200.0
2011-03-30 10:30:00,36.35,36.48,36.25,36.4,2996300.0,36.35,36.48,36.25,36.4,2996300.0
2011-03-30 11:00:00,36.41,36.43,36.07,36.25,2966100.0,36.41,36.43,36.07,36.25,2966100.0
2011-03-30 11:30:00,36.25,36.45,36.24,36.43,1234900.0,36.25,36.45,36.24,36.43,1234900.0
2011-03-30 12:00:00,36.42,36.55,36.39,36.54,1545700.0,36.42,36.55,36.39,36.54,1545700.0
2011-03-30 12:30:00,36.55,36.65,36.45,36.57,1931500.0,36.55,36.65,36.45,36.57,1931500.0
2011-03-30 13:00:00,36.57,36.62,36.48,36.59,803300.0,36.57,36.62,36.48,36.59,803300.0
2011-03-30 13:30:00,36.58,36.67,36.55,36.56,1291300.0,36.58,36.67,36.55,36.56,1291300.0
2011-03-30 14:00:00,36.57,36.64,36.51,36.54,900200.0,36.57,36.64,36.51,36.54,900200.0
2011-03-30 14:30:00,36.53,36.58,36.48,36.48,829800.0,36.53,36.58,36.48,36.48,829800.0
2011-03-30 15:00:00,36.48,36.5,36.42,36.43,1093500.0,36.48,36.5,36.42,36.43,1093500.0
2011-03-30 15:30:00,36.44,36.54,36.43,36.5,1715300.0,36.44,36.54,36.43,36.5,1715300.0
2011-03-31 09:30:00,36.92,37.02,36.84,37.0,3468700.0,36.92,37.02,36.84,37.0,3468700.0
2011-03-31 10:00:00,37.0,37.05,36.9,36.93,1833100.0,37.0,37.05,36.9,36.93,1833100.0
2011-03-31 10:30:00,36.93,36.93,36.55,36.8,3667300.0,36.93,36.93,36.55,36.8,3667300.0
2011-03-31 11:00:00,36.8,36.85,36.69,36.81,1614500.0,36.8,36.85,36.69,36.81,1614500.0
2011-03-31 11:30:00,36.8,36.83,36.66,36.76,844900.0,36.8,36.83,36.66,36.76,844900.0
2011-03-31 12:00:00,36.75,36.82,36.66,36.78,888900.0,36.75,36.82,36.66,36.78,888900.0
2011-03-31 12:30:00,36.77,36.83,36.7,36.83,757100.0,36.77,36.83,36.7,36.83,757100.0
2011-03-31 13:00:00,36.83,36.98,36.82,36.92,1427100.0,36.83,36.98,36.82,36.92,1427100.0
2011-03-31 13:30:00,36.92,36.93,36.85,36.89,700300.0,36.92,36.93,36.85,36.89,700300.0
2011-03-31 14:00:00,36.89,36.93,36.79,36.84,1068700.0,36.89,36.93,36.79,36.84,1068700.0
2011-03-31 14:30:00,36.83,36.88,36.79,36.86,870400.0,36.83,36.88,36.79,36.86,870400.0
2011-03-31 15:00:00,36.86,36.91,36.83,36.9,687100.0,36.86,36.91,36.83,36.9,687100.0
2011-03-31 15:30:00,36.91,36.91,36.76,36.79,1755200.0,36.91,36.91,36.76,36.79,1755200.0
2011-04-01 09:30:00,36.4,36.53,36.18,36.23,4720000.0,36.4,36.53,36.18,36.23,4720000.0
2011-04-01 10:00:00,36.23,36.41,36.21,36.37,2860900.0,36.23,36.41,36.21,36.37,2860900.0
2011-04-01 10:30:00,36.38,36.64,36.33,36.57,2464200.0,36.38,36.64,36.33,36.57,2464200.0
2011-04-01 11:00:00,36.57,36.73,36.52,36.7,2425800.0,36.57,36.73,36.52,36.7,2425800.0
2011-04-01 11:30:00,36.71,36.83,36.65,36.77,1728100.0,36.71,36.83,36.65,36.77,1728100.0
2011-04-01 12:00:00,36.78,36.79,36.68,36.73,894100.0,36.78,36.79,36.68,36.73,894100.0
2011-04-01 12:30:00,36.73,36.81,36.63,36.78,1081900.0,36.73,36.81,36.63,36.78,1081900.0
2011-04-01 13:00:00,36.78,36.9,36.76,36.8,1042700.0,36.78,36.9,36.76,36.8,1042700.0
2011-04-01 13:30:00,36.8,36.84,36.78,36.8,605200.0,36.8,36.84,36.78,36.8,605200.0
2011-04-01 14:00:00,36.81,36.94,36.78,36.93,1234800.0,36.81,36.94,36.78,36.93,1234800.0
2011-04-01 14:30:00,36.93,36.96,36.77,36.81,1554400.0,36.93,36.96,36.77,36.81,1554400.0
2011-04-01 15:00:00,36.82,36.87,36.79,36.81,774700.0,36.82,36.87,36.79,36.81,774700.0
2011-04-01 15:30:00,36.82,36.85,36.8,36.85,1143600.0,36.82,36.85,36.8,36.85,1143600.0
2011-04-04 09:30:00,37.61,37.62,37.46,37.48,2973000.0,37.61,37.62,37.46,37.48,2973000.0
2011-04-04 10:00:00,37.49,37.63,37.44,37.58,2296200.0,37.49,37.63,37.44,37.58,2296200.0
2011-04-04 10:30:00,37.58,37.68,37.46,37.55,2602400.0,37.58,37.68,37.46,37.55,2602400.0
2011-04-04 11:00:00,37.55,37.56,37.48,37.5,967500.0,37.55,37.56,37.48,37.5,967500.0
2011-04-04 11:30:00,37.5,37.52,37.36,37.42,2722300.0,37.5,37.52,37.36,37.42,2722300.0
2011-04-04 12:00:00,37.41,37.53,37.36,37.5,1086300.0,37.41,37.53,37.36,37.5,1086300.0
2011-04-04 12:30:00,37.49,37.61,37.46,37.57,1236800.0,37.49,37.61,37.46,37.57,1236800.0
2011-04-04 13:00:00,37.56,37.6,37.51,37.54,710000.0,37.56,37.6,37.51,37.54,710000.0
2011-04-04 13:30:00,37.54,37.59,37.51,37.57,782000.0,37.54,37.59,37.51,37.57,782000.0
2011-04-04 14:00:00,37.57,37.62,37.55,37.6,995200.0,37.57,37.62,37.55,37.6,995200.0
2011-04-04 14:30:00,37.59,37.61,37.55,37.56,984000.0,37.59,37.61,37.55,37.56,984000.0
2011-04-04 15:00:00,37.57,37.61,37.55,37.6,929000.0,37.57,37.61,37.55,37.6,929000.0
2011-04-04 15:30:00,37.6,37.62,37.57,37.59,1436100.0,37.6,37.62,37.57,37.59,1436100.0
2011-04-05 09:30:00,37.48,37.63,37.47,37.53,2198500.0,37.48,37.63,37.47,37.53,2198500.0
2011-04-05 10:00:00,37.53,37.76,37.46,37.72,2120300.0,37.53,37.76,37.46,37.72,2120300.0
2011-04-05 10:30:00,37.72,37.89,37.69,37.85,2992400.0,37.72,37.89,37.69,37.85,2992400.0
2011-04-05 11:00:00,37.84,38.09,37.82,38.03,3559500.0,37.84,38.09,37.82,38.03,3559500.0
2011-04-05 11:30:00,38.03,38.05,37.95,38.03,2531300.0,38.03,38.05,37.95,38.03,2531300.0
2011-04-05 12:00:00,38.04,38.16,37.98,38.11,2285700.0,38.04,38.16,37.98,38.11,2285700.0
2011-04-05 12:30:00,38.11,38.29,38.03,38.24,2125600.0,38.11,38.29,38.03,38.24,2125600.0
2011-04-05 13:00:00,38.24,38.27,38.17,38.19,2005000.0,38.24,38.27,38.17,38.19,2005000.0
2011-04-05 13:30:00,38.18,38.25,38.16,38.21,704800.0,38.18,38.25,38.16,38.21,704800.0
2011-04-05 14:00:00,38.2,38.34,38.13,38.3,1773700.0,38.2,38.34,38.13,38.3,1773700.0
2011-04-05 14:30:00,38.29,38.32,38.21,38.26,1908000.0,38.29,38.32,38.21,38.26,1908000.0
2011-04-05 15:00:00,38.26,38.27,38.2,38.25,1143300.0,38.26,38.27,38.2,38.25,1143300.0
2011-04-05 15:30:00,38.26,38.34,38.25,38.33,2908900.0,38.26,38.34,38.25,38.33,2908900.0
2011-04-06 09:30:00,38.66,38.79,38.6,38.76,4498600.0,38.66,38.79,38.6,38.76,4498600.0
2011-04-06 10:00:00,38.76,38.82,38.67,38.75,3069900.0,38.76,38.82,38.67,38.75,3069900.0
2011-04-06 10:30:00,38.75,38.8,38.48,38.55,3842200.0,38.75,38.8,38.48,38.55,3842200.0
2011-04-06 11:00:00,38.54,38.58,38.34,38.57,4726600.0,38.54,38.58,38.34,38.57,4726600.0
2011-04-06 11:30:00,38.56,38.61,38.47,38.52,1769500.0,38.56,38.61,38.47,38.52,1769500.0
2011-04-06 12:00:00,38.52,38.53,38.36,38.41,1874100.0,38.52,38.53,38.36,38.41,1874100.0
2011-04-06 12:30:00,38.41,38.45,38.26,38.42,1697000.0,38.41,38.45,38.26,38.42,1697000.0
2011-04-06 13:00:00,38.41,38.47,38.35,38.4,1466600.0,38.41,38.47,38.35,38.4,1466600.0
2011-04-06 13:30:00,38.39,38.5,38.36,38.49,984800.0,38.39,38.5,38.36,38.49,984800.0
2011-04-06 14:00:00,38.49,38.58,38.46,38.53,2304800.0,38.49,38.58,38.46,38.53,2304800.0
2011-04-06 14:30:00,38.53,38.63,38.52,38.58,1727900.0,38.53,38.63,38.52,38.58,1727900.0
2011-04-06 15:00:00,38.58,38.69,38.56,38.6,1707300.0,38.58,38.69,38.56,38.6,1707300.0
2011-04-06 15:30:00,38.6,38.65,38.59,38.61,2038400.0,38.6,38.65,38.59,38.61,2038400.0
2011-04-07 09:30:00,38.54,38.75,38.5,38.63,3800300.0,38.54,38.75,38.5,38.63,3800300.0
2011-04-07 10:00:00,38.62,38.66,38.52,38.58,2661700.0,38.62,38.66,38.52,38.58,2661700.0
2011-04-07 10:30:00,38.59,38.65,38.39,38.57,4086600.0,38.59,38.65,38.39,38.57,4086600.0
2011-04-07 11:00:00,38.57,38.69,38.46,38.66,1787300.0,38.57,38.69,38.46,38.66,1787300.0
2011-04-07 11:30:00,38.66,38.68,38.43,38.56,2105300.0,38.66,38.68,38.43,38.56,2105300.0
2011-04-07 12:00:00,38.55,38.61,38.49,38.59,1028200.0,38.55,38.61,38.49,38.59,1028200.0
2011-04-07 12:30:00,38.59,38.65,38.53,38.57,1091000.0,38.59,38.65,38.53,38.57,1091000.0
2011-04-07 13:00:00,38.57,38.63,38.55,38.59,687000.0,38.57,38.63,38.55,38.59,687000.0
2011-04-07 13:30:00,38.59,38.64,38.55,38.61,1244100.0,38.59,38.64,38.55,38.61,1244100.0
2011-04-07 14:00:00,38.61,38.68,38.6,38.61,1093600.0,38.61,38.68,38.6,38.61,1093600.0
2011-04-07 14:30:00,38.62,38.66,38.61,38.65,784000.0,38.62,38.66,38.61,38.65,784000.0
2011-04-07 15:00:00,38.64,38.67,38.6,38.65,787000.0,38.64,38.67,38.6,38.65,787000.0
2011-04-07 15:30:00,38.66,38.74,38.62,38.72,1863200.0,38.66,38.74,38.62,38.72,1863200.0
2011-04-08 09:30:00,39.3,39.31,39.09,39.23,4891200.0,39.3,39.31,39.09,39.23,4891200.0
2011-04-08 10:00:00,39.24,39.28,39.14,39.23,2516800.0,39.24,39.28,39.14,39.23,2516800.0
2011-04-08 10:30:00,39.23,39.42,39.18,39.37,3084600.0,39.23,39.42,39.18,39.37,3084600.0
2011-04-08 11:00:00,39.38,39.5,39.35,39.45,3737600.0,39.38,39.5,39.35,39.45,3737600.0
2011-04-08 11:30:00,39.46,39.49,39.36,39.4,2351500.0,39.46,39.49,39.36,39.4,2351500.0
2011-04-08 12:00:00,39.41,39.5,39.35,39.48,1882500.0,39.41,39.5,39.35,39.48,1882500.0
2011-04-08 12:30:00,39.48,39.56,39.46,39.5,2350500.0,39.48,39.56,39.46,39.5,2350500.0
2011-04-08 13:00:00,39.5,39.66,39.5,39.63,2318200.0,39.5,39.66,39.5,39.63,2318200.0
2011-04-08 13:30:00,39.64,39.73,39.61,39.7,2099200.0,39.64,39.73,39.61,39.7,2099200.0
2011-04-08 14:00:00,39.71,39.79,39.71,39.76,1903600.0,39.71,39.79,39.71,39.76,1903600.0
2011-04-08 14:30:00,39.75,39.76,39.45,39.51,5557100.0,39.75,39.76,39.45,39.51,5557100.0
2011-04-08 15:00:00,39.51,39.75,39.5,39.74,3414100.0,39.51,39.75,39.5,39.74,3414100.0
2011-04-08 15:30:00,39.74,39.9,39.73,39.84,4659400.0,39.74,39.9,39.73,39.84,4659400.0
2011-04-11 09:30:00,40.24,40.33,40.04,40.19,9076000.0,40.24,40.33,40.04,40.19,9076000.0
2011-04-11 10:00:00,40.18,40.26,40.1,40.14,4289400.0,40.18,40.26,40.1,40.14,4289400.0
2011-04-11 10:30:00,40.14,40.21,39.95,40.2,5593200.0,40.14,40.21,39.95,40.2,5593200.0
2011-04-11 11:00:00,40.2,40.3,40.13,40.15,2951700.0,40.2,40.3,40.13,40.15,2951700.0
2011-04-11 11:30:00,40.16,40.2,40.07,40.1,3079000.0,40.16,40.2,40.07,40.1,3079000.0
2011-04-11 12:00:00,40.1,40.17,39.91,40.11,5364100.0,40.1,40.17,39.91,40.11,5364100.0
2011-04-11 12:30:00,40.11,40.12,39.57,39.74,8641900.0,40.11,40.12,39.57,39.74,8641900.0
2011-04-11 13:00:00,39.74,39.78,39.56,39.68,3574600.0,39.74,39.78,39.56,39.68,3574600.0
2011-04-11 13:30:00,39.68,39.9,39.64,39.86,2843200.0,39.68,39.9,39.64,39.86,2843200.0
2011-04-11 14:00:00,39.85,39.87,39.59,39.63,2812700.0,39.85,39.87,39.59,39.63,2812700.0
2011-04-11 14:30:00,39.63,39.63,39.13,39.24,9747300.0,39.63,39.63,39.13,39.24,9747300.0
2011-04-11 15:00:00,39.24,39.28,38.8,39.02,11854200.0,39.24,39.28,38.8,39.02,11854200.0
2011-04-11 15:30:00,39.02,39.26,39.0,39.21,4105900.0,39.02,39.26,39.0,39.21,4105900.0
2011-04-12 09:30:00,39.63,39.67,39.24,39.34,10974500.0,39.63,39.67,39.24,39.34,10974500.0
2011-04-12 10:00:00,39.34,39.42,38.83,39.3,12371200.0,39.34,39.42,38.83,39.3,12371200.0
2011-04-12 10:30:00,39.31,39.31,39.02,39.05,5479600.0,39.31,39.31,39.02,39.05,5479600.0
2011-04-12 11:00:00,39.04,39.13,38.73,38.93,8906800.0,39.04,39.13,38.73,38.93,8906800.0
2011-04-12 11:30:00,38.94,39.15,38.84,38.96,4560500.0,38.94,39.15,38.84,38.96,4560500.0
2011-04-12 12:00:00,38.95,39.11,38.88,38.95,2097200.0,38.95,39.11,38.88,38.95,2097200.0
2011-04-12 12:30:00,38.95,39.22,38.84,39.18,2837100.0,38.95,39.22,38.84,39.18,2837100.0
2011-04-12 13:00:00,39.18,39.22,39.02,39.1,1326300.0,39.18,39.22,39.02,39.1,1326300.0
2011-04-12 13:30:00,39.11,39.2,39.06,39.09,1272400.0,39.11,39.2,39.06,39.09,1272400.0
2011-04-12 14:00:00,39.09,39.14,38.92,39.08,2238600.0,39.09,39.14,38.92,39.08,2238600.0
2011-04-12 14:30:00,39.08,39.15,38.94,38.97,1977700.0,39.08,39.15,38.94,38.97,1977700.0
2011-04-12 15:00:00,38.97,39.1,38.93,38.94,1693400.0,38.97,39.1,38.93,38.94,1693400.0
2011-04-12 15:30:00,38.94,39.14,38.9,39.1,3260700.0,38.94,39.14,38.9,39.1,3260700.0
2011-04-13 09:30:00,39.51,39.57,39.34,39.4,4556900.0,39.51,39.57,39.34,39.4,4556900.0
2011-04-13 10:00:00,39.4,39.48,39.29,39.46,3052400.0,39.4,39.48,39.29,39.46,3052400.0
2011-04-13 10:30:00,39.46,39.77,39.41,39.77,4245600.0,39.46,39.77,39.41,39.77,4245600.0
2011-04-13 11:00:00,39.77,39.78,39.56,39.63,3006100.0,39.77,39.78,39.56,39.63,3006100.0
2011-04-13 11:30:00,39.62,39.7,39.43,39.46,2529900.0,39.62,39.7,39.43,39.46,2529900.0
2011-04-13 12:00:00,39.46,39.54,39.36,39.42,2713300.0,39.46,39.54,39.36,39.42,2713300.0
2011-04-13 12:30:00,39.42,39.42,39.11,39.29,3480900.0,39.42,39.42,39.11,39.29,3480900.0
2011-04-13 13:00:00,39.28,39.34,39.14,39.28,2395800.0,39.28,39.34,39.14,39.28,2395800.0
2011-04-13 13:30:00,39.28,39.4,39.27,39.35,1183400.0,39.28,39.4,39.27,39.35,1183400.0
2011-04-13 14:00:00,39.35,39.54,39.21,39.45,2504600.0,39.35,39.54,39.21,39.45,2504600.0
2011-04-13 14:30:00,39.45,39.65,39.43,39.55,2726900.0,39.45,39.65,39.43,39.55,2726900.0
2011-04-13 15:00:00,39.56,39.67,39.54,39.54,1799000.0,39.56,39.67,39.54,39.54,1799000.0
2011-04-13 15:30:00,39.54,39.65,39.52,39.57,2442900.0,39.54,39.65,39.52,39.57,2442900.0
2011-04-14 09:30:00,39.98,40.38,39.88,40.33,7025000.0,39.98,40.38,39.88,40.33,7025000.0
2011-04-14 10:00:00,40.33,40.38,40.19,40.35,3833000.0,40.33,40.38,40.19,40.35,3833000.0
2011-04-14 10:30:00,40.35,40.47,40.27,40.34,4409700.0,40.35,40.47,40.27,40.34,4409700.0
2011-04-14 11:00:00,40.34,40.37,40.22,40.34,2371400.0,40.34,40.37,40.22,40.34,2371400.0
2011-04-14 11:30:00,40.35,40.39,40.25,40.34,1614300.0,40.35,40.39,40.25,40.34,1614300.0
2011-04-14 12:00:00,40.33,40.63,40.31,40.61,3805700.0,40.33,40.63,40.31,40.61,3805700.0
2011-04-14 12:30:00,40.6,40.76,40.6,40.7,4335300.0,40.6,40.76,40.6,40.7,4335300.0
2011-04-14 13:00:00,40.7,40.74,40.62,40.69,2804700.0,40.7,40.74,40.62,40.69,2804700.0
2011-04-14 13:30:00,40.69,40.73,40.66,40.7,1217700.0,40.69,40.73,40.66,40.7,1217700.0
2011-04-14 14:00:00,40.71,40.84,40.69,40.82,2015700.0,40.71,40.84,40.69,40.82,2015700.0
2011-04-14 14:30:00,40.83,40.9,40.77,40.88,2030400.0,40.83,40.9,40.77,40.88,2030400.0
2011-04-14 15:00:00,40.88,40.9,40.75,40.88,2099500.0,40.88,40.9,40.75,40.88,2099500.0
2011-04-14 15:30:00,40.89,41.08,40.84,41.08,4765800.0,40.89,41.08,40.84,41.08,4765800.0
2011-04-15 09:30:00,41.4,41.63,41.15,41.55,8017500.0,41.4,41.63,41.15,41.55,8017500.0
2011-04-15 10:00:00,41.53,41.66,41.48,41.6,6317300.0,41.53,41.66,41.48,41.6,6317300.0
2011-04-15 10:30:00,41.6,41.73,41.52,41.6,5441200.0,41.6,41.73,41.52,41.6,5441200.0
2011-04-15 11:00:00,41.6,41.73,41.55,41.7,3340500.0,41.6,41.73,41.55,41.7,3340500.0
2011-04-15 11:30:00,41.7,41.79,41.64,41.78,2927300.0,41.7,41.79,41.64,41.78,2927300.0
2011-04-15 12:00:00,41.79,41.82,41.52,41.54,3814200.0,41.79,41.82,41.52,41.54,3814200.0
2011-04-15 12:30:00,41.53,41.67,41.45,41.63,4258800.0,41.53,41.67,41.45,41.63,4258800.0
2011-04-15 13:00:00,41.63,41.65,41.47,41.52,3136600.0,41.63,41.65,41.47,41.52,3136600.0
2011-04-15 13:30:00,41.52,41.61,41.31,41.57,4267100.0,41.52,41.61,41.31,41.57,4267100.0
2011-04-15 14:00:00,41.56,41.68,41.49,41.61,2256700.0,41.56,41.68,41.49,41.61,2256700.0
2011-04-15 14:30:00,41.61,41.68,41.55,41.57,1755300.0,41.61,41.68,41.55,41.57,1755300.0
2011-04-15 15:00:00,41.56,41.7,41.55,41.69,1703700.0,41.56,41.7,41.55,41.69,1703700.0
2011-04-15 15:30:00,41.69,41.87,41.68,41.84,4959600.0,41.69,41.87,41.68,41.84,4959600.0
2011-04-18 09:30:00,42.12,42.5,42.0,42.08,10659900.0,42.12,42.5,42.0,42.08,10659900.0
2011-04-18 10:00:00,42.08,42.13,41.3,41.51,15009500.0,42.08,42.13,41.3,41.51,15009500.0
2011-04-18 10:30:00,41.5,41.87,41.17,41.74,10710400.0,41.5,41.87,41.17,41.74,10710400.0
2011-04-18 11:00:00,41.73,41.84,41.43,41.75,4726600.0,41.73,41.84,41.43,41.75,4726600.0
2011-04-18 11:30:00,41.75,42.0,41.65,41.75,4240500.0,41.75,42.0,41.65,41.75,4240500.0
2011-04-18 12:00:00,41.75,41.9,41.58,41.9,2668600.0,41.75,41.9,41.58,41.9,2668600.0
2011-04-18 12:30:00,41.89,41.96,41.75,41.89,2036400.0,41.89,41.96,41.75,41.89,2036400.0
2011-04-18 13:00:00,41.9,41.93,41.76,41.81,1878200.0,41.9,41.93,41.76,41.81,1878200.0
2011-04-18 13:30:00,41.81,42.16,41.74,42.13,3986100.0,41.81,42.16,41.74,42.13,3986100.0
2011-04-18 14:00:00,42.12,42.27,42.06,42.22,3790000.0,42.12,42.27,42.06,42.22,3790000.0
2011-04-18 14:30:00,42.22,42.29,42.14,42.19,2031100.0,42.22,42.29,42.14,42.19,2031100.0
2011-04-18 15:00:00,42.19,42.37,42.16,42.33,2416400.0,42.19,42.37,42.16,42.33,2416400.0
2011-04-18 15:30:00,42.33,42.43,42.31,42.42,3881800.0,42.33,42.43,42.31,42.42,3881800.0
2011-04-19 09:30:00,42.24,42.3,41.9,42.1,7388500.0,42.24,42.3,41.9,42.1,7388500.0
2011-04-19 10:00:00,42.11,42.2,41.9,42.18,3318500.0,42.11,42.2,41.9,42.18,3318500.0
2011-04-19 10:30:00,42.18,42.18,42.02,42.1,1748600.0,42.18,42.18,42.02,42.1,1748600.0
2011-04-19 11:00:00,42.11,42.32,42.04,42.32,2901000.0,42.11,42.32,42.04,42.32,2901000.0
2011-04-19 11:30:00,42.32,42.62,42.23,42.52,3931000.0,42.32,42.62,42.23,42.52,3931000.0
2011-04-19 12:00:00,42.52,42.76,42.47,42.49,4519100.0,42.52,42.76,42.47,42.49,4519100.0
2011-04-19 12:30:00,42.49,42.69,42.42,42.66,2835600.0,42.49,42.69,42.42,42.66,2835600.0
2011-04-19 13:00:00,42.67,42.88,42.63,42.74,3443300.0,42.67,42.88,42.63,42.74,3443300.0
2011-04-19 13:30:00,42.73,42.88,42.67,42.88,2944100.0,42.73,42.88,42.67,42.88,2944100.0
2011-04-19 14:00:00,42.88,42.89,42.74,42.79,1689000.0,42.88,42.89,42.74,42.79,1689000.0
2011-04-19 14:30:00,42.79,42.84,42.7,42.77,1825600.0,42.79,42.84,42.7,42.77,1825600.0
2011-04-19 15:00:00,42.77,43.0,42.76,42.93,2945400.0,42.77,43.0,42.76,42.93,2945400.0
2011-04-19 15:30:00,42.93,43.12,42.92,43.01,3935400.0,42.93,43.12,42.92,43.01,3935400.0
2011-04-20 09:30:00,43.64,43.68,43.54,43.62,8618000.0,43.64,43.68,43.54,43.62,8618000.0
2011-04-20 10:00:00,43.63,43.89,43.6,43.8,7010000.0,43.63,43.89,43.6,43.8,7010000.0
2011-04-20 10:30:00,43.81,44.05,43.78,43.98,4564400.0,43.81,44.05,43.78,43.98,4564400.0
2011-04-20 11:00:00,43.98,44.08,43.9,44.02,5021600.0,43.98,44.08,43.9,44.02,5021600.0
2011-04-20 11:30:00,44.07,44.31,43.97,44.23,5605700.0,44.07,44.31,43.97,44.23,5605700.0
2011-04-20 12:00:00,44.23,44.28,43.97,44.06,6189100.0,44.23,44.28,43.97,44.06,6189100.0
2011-04-20 12:30:00,44.05,44.23,43.97,44.06,3741400.0,44.05,44.23,43.97,44.06,3741400.0
2011-04-20 13:00:00,44.07,44.07,43.15,43.58,14598600.0,44.07,44.07,43.15,43.58,14598600.0
2011-04-20 13:30:00,43.59,43.77,43.48,43.63,6700500.0,43.59,43.77,43.48,43.63,6700500.0
2011-04-20 14:00:00,43.62,43.96,43.56,43.88,5633400.0,43.62,43.96,43.56,43.88,5633400.0
2011-04-20 14:30:00,43.88,44.06,43.78,43.95,4192300.0,43.88,44.06,43.78,43.95,4192300.0
2011-04-20 15:00:00,43.95,44.05,43.92,43.97,3676600.0,43.95,44.05,43.92,43.97,3676600.0
2011-04-20 15:30:00,43.99,44.17,43.97,44.12,9094600.0,43.99,44.17,43.97,44.12,9094600.0
2011-04-21 09:30:00,44.71,44.86,44.36,44.67,12863900.0,44.71,44.86,44.36,44.67,12863900.0
2011-04-21 10:00:00,44.68,44.84,44.48,44.73,7055800.0,44.68,44.84,44.48,44.73,7055800.0
2011-04-21 10:30:00,44.73,45.03,44.64,44.99,9279400.0,44.73,45.03,44.64,44.99,9279400.0
2011-04-21 11:00:00,45.0,45.11,44.84,44.96,5980700.0,45.0,45.11,44.84,44.96,5980700.0
2011-04-21 11:30:00,44.94,45.06,44.66,44.73,6300300.0,44.94,45.06,44.66,44.73,6300300.0
2011-04-21 12:00:00,44.73,44.93,44.7,44.87,2645800.0,44.73,44.93,44.7,44.87,2645800.0
2011-04-21 12:30:00,44.87,45.25,44.78,45.12,6818800.0,44.87,45.25,44.78,45.12,6818800.0
2011-04-21 13:00:00,45.12,45.2,44.91,45.02,4161300.0,45.12,45.2,44.91,45.02,4161300.0
2011-04-21 13:30:00,45.02,45.29,44.97,45.24,3488000.0,45.02,45.29,44.97,45.24,3488000.0
2011-04-21 14:00:00,45.23,45.3,45.1,45.24,2927900.0,45.23,45.3,45.1,45.24,2927900.0
2011-04-21 14:30:00,45.24,45.25,45.15,45.17,2214800.0,45.24,45.25,45.15,45.17,2214800.0
2011-04-21 15:00:00,45.17,45.44,45.16,45.39,4950400.0,45.17,45.44,45.16,45.39,4950400.0
2011-04-21 15:30:00,45.39,45.57,45.39,45.55,10074100.0,45.39,45.57,45.39,45.55,10074100.0
2011-04-25 09:30:00,46.98,47.0,45.6,45.72,28484700.0,46.98,47.0,45.6,45.72,28484700.0
2011-04-25 10:00:00,45.74,46.05,44.53,45.19,32278300.0,45.74,46.05,44.53,45.19,32278300.0
2011-04-25 10:30:00,45.19,45.36,44.9,45.25,13678100.0,45.19,45.36,44.9,45.25,13678100.0
2011-04-25 11:00:00,45.25,45.9,45.06,45.87,11511100.0,45.25,45.9,45.06,45.87,11511100.0
2011-04-25 11:30:00,45.88,46.53,45.8,46.46,17056700.0,45.88,46.53,45.8,46.46,17056700.0
2011-04-25 12:00:00,46.47,46.72,46.33,46.57,10180000.0,46.47,46.72,46.33,46.57,10180000.0
2011-04-25 12:30:00,46.56,46.8,46.08,46.23,11340100.0,46.56,46.8,46.08,46.23,11340100.0
2011-04-25 13:00:00,46.24,46.29,45.95,46.14,7497300.0,46.24,46.29,45.95,46.14,7497300.0
2011-04-25 13:30:00,46.15,46.55,46.11,46.46,6236600.0,46.15,46.55,46.11,46.46,6236600.0
2011-04-25 14:00:00,46.46,46.49,46.07,46.25,6218600.0,46.46,46.49,46.07,46.25,6218600.0
2011-04-25 14:30:00,46.25,46.48,46.04,46.45,7790900.0,46.25,46.48,46.04,46.45,7790900.0
2011-04-25 15:00:00,46.46,46.51,46.19,46.32,6341300.0,46.46,46.51,46.19,46.32,6341300.0
2011-04-25 15:30:00,46.32,46.34,45.74,45.82,16372400.0,46.32,46.34,45.74,45.82,16372400.0
2011-04-26 09:30:00,44.7,44.71,43.83,44.05,26777700.0,44.7,44.71,43.83,44.05,26777700.0
2011-04-26 10:00:00,44.06,44.26,43.65,44.15,18619100.0,44.06,44.26,43.65,44.15,18619100.0
2011-04-26 10:30:00,44.16,44.48,44.09,44.28,9512800.0,44.16,44.48,44.09,44.28,9512800.0
2011-04-26 11:00:00,44.27,44.31,43.98,44.13,7112400.0,44.27,44.31,43.98,44.13,7112400.0
2011-04-26 11:30:00,44.13,44.22,43.79,43.87,5912000.0,44.13,44.22,43.79,43.87,5912000.0
2011-04-26 12:00:00,43.87,44.02,43.72,43.94,6718700.0,43.87,44.02,43.72,43.94,6718700.0
2011-04-26 12:30:00,43.95,44.17,43.9,44.05,6416200.0,43.95,44.17,43.9,44.05,6416200.0
2011-04-26 13:00:00,44.06,44.27,43.84,44.24,4786300.0,44.06,44.27,43.84,44.24,4786300.0
2011-04-26 13:30:00,44.24,44.25,43.85,43.91,4378200.0,44.24,44.25,43.85,43.91,4378200.0
2011-04-26 14:00:00,43.92,43.99,43.77,43.97,4423400.0,43.92,43.99,43.77,43.97,4423400.0
2011-04-26 14:30:00,43.96,43.98,43.55,43.78,7272700.0,43.96,43.98,43.55,43.78,7272700.0
2011-04-26 15:00:00,43.78,43.96,43.76,43.81,4988300.0,43.78,43.96,43.76,43.81,4988300.0
2011-04-26 15:30:00,43.81,44.05,43.75,44.05,7609300.0,43.81,44.05,43.75,44.05,7609300.0
2011-04-27 09:30:00,44.8,44.86,44.45,44.55,11648000.0,44.8,44.86,44.45,44.55,11648000.0
2011-04-27 10:00:00,44.55,44.65,43.85,43.99,10908800.0,44.55,44.65,43.85,43.99,10908800.0
2011-04-27 10:30:00,43.99,44.23,43.76,44.01,9653900.0,43.99,44.23,43.76,44.01,9653900.0
2011-04-27 11:00:00,44.01,44.19,43.95,44.05,4557700.0,44.01,44.19,43.95,44.05,4557700.0
2011-04-27 11:30:00,44.06,44.34,44.01,44.15,6003800.0,44.06,44.34,44.01,44.15,6003800.0
2011-04-27 12:00:00,44.15,44.28,44.12,44.18,2756000.0,44.15,44.28,44.12,44.18,2756000.0
2011-04-27 12:30:00,44.18,44.9,43.96,44.56,16052700.0,44.18,44.9,43.96,44.56,16052700.0
2011-04-27 13:00:00,44.57,44.93,44.48,44.81,6990300.0,44.57,44.93,44.48,44.81,6990300.0
2011-04-27 13:30:00,44.8,46.05,44.79,45.82,18108100.0,44.8,46.05,44.79,45.82,18108100.0
2011-04-27 14:00:00,45.81,45.89,45.43,45.73,13576400.0,45.81,45.89,45.43,45.73,13576400.0
2011-04-27 14:30:00,45.73,46.4,45.53,46.35,10333000.0,45.73,46.4,45.53,46.35,10333000.0
2011-04-27 15:00:00,46.36,46.77,46.22,46.76,13058500.0,46.36,46.77,46.22,46.76,13058500.0
2011-04-27 15:30:00,46.76,47.15,46.63,46.98,21182500.0,46.76,47.15,46.63,46.98,21182500.0
2011-04-28 09:30:00,47.34,48.18,47.23,48.16,21499200.0,47.34,48.18,47.23,48.16,21499200.0
2011-04-28 10:00:00,48.16,48.18,47.69,47.79,16627100.0,48.16,48.18,47.69,47.79,16627100.0
2011-04-28 10:30:00,47.79,48.09,47.79,47.98,9398200.0,47.79,48.09,47.79,47.98,9398200.0
2011-04-28 11:00:00,47.99,48.32,47.91,48.26,11019100.0,47.99,48.32,47.91,48.26,11019100.0
2011-04-28 11:30:00,48.26,48.35,46.93,47.32,24502700.0,48.26,48.35,46.93,47.32,24502700.0
2011-04-28 12:00:00,47.34,47.74,46.94,47.68,14246500.0,47.34,47.74,46.94,47.68,14246500.0
2011-04-28 12:30:00,47.68,47.85,47.2,47.38,10198500.0,47.68,47.85,47.2,47.38,10198500.0
2011-04-28 13:00:00,47.38,47.52,46.12,46.64,21880900.0,47.38,47.52,46.12,46.64,21880900.0
2011-04-28 13:30:00,46.64,47.15,46.61,47.08,11703100.0,46.64,47.15,46.61,47.08,11703100.0
2011-04-28 14:00:00,47.08,47.59,46.91,47.29,10168100.0,47.08,47.59,46.91,47.29,10168100.0
2011-04-28 14:30:00,47.29,47.61,47.08,47.41,7728700.0,47.29,47.61,47.08,47.41,7728700.0
2011-04-28 15:00:00,47.4,47.47,47.14,47.44,5707300.0,47.4,47.47,47.14,47.44,5707300.0
2011-04-28 15:30:00,47.43,47.55,47.23,47.25,7155500.0,47.43,47.55,47.23,47.25,7155500.0
2011-04-29 09:30:00,47.62,47.8,47.33,47.69,12320300.0,47.62,47.8,47.33,47.69,12320300.0
2011-04-29 10:00:00,47.7,47.98,47.58,47.75,9974000.0,47.7,47.98,47.58,47.75,9974000.0
2011-04-29 10:30:00,47.75,47.89,47.15,47.33,8970000.0,47.75,47.89,47.15,47.33,8970000.0
2011-04-29 11:00:00,47.34,47.46,47.03,47.26,8011700.0,47.34,47.46,47.03,47.26,8011700.0
2011-04-29 11:30:00,47.25,47.44,47.15,47.35,5512500.0,47.25,47.44,47.15,47.35,5512500.0
2011-04-29 12:00:00,47.35,47.63,47.32,47.43,6005500.0,47.35,47.63,47.32,47.43,6005500.0
2011-04-29 12:30:00,47.43,47.5,47.19,47.29,2996700.0,47.43,47.5,47.19,47.29,2996700.0
2011-04-29 13:00:00,47.29,47.53,47.2,47.4,4853900.0,47.29,47.53,47.2,47.4,4853900.0
2011-04-29 13:30:00,47.4,47.56,47.12,47.13,5728500.0,47.4,47.56,47.12,47.13,5728500.0
2011-04-29 14:00:00,47.13,47.5,47.07,47.36,6161200.0,47.13,47.5,47.07,47.36,6161200.0
2011-04-29 14:30:00,47.36,47.4,47.18,47.26,4430100.0,47.36,47.4,47.18,47.26,4430100.0
2011-04-29 15:00:00,47.26,47.28,46.55,46.82,12423800.0,47.26,47.28,46.55,46.82,12423800.0
2011-04-29 15:30:00,46.82,46.99,46.6,46.88,10044100.0,46.82,46.99,46.6,46.88,10044100.0
2011-05-02 09:30:00,44.1,45.03,43.58,44.96,29554000.0,44.1,45.03,43.58,44.96,29554000.0
2011-05-02 10:00:00,44.96,45.47,44.83,45.42,13178500.0,44.96,45.47,44.83,45.42,13178500.0
2011-05-02 10:30:00,45.42,45.82,45.34,45.81,13044300.0,45.42,45.82,45.34,45.81,13044300.0
2011-05-02 11:00:00,45.82,46.23,45.65,45.94,12189700.0,45.82,46.23,45.65,45.94,12189700.0
2011-05-02 11:30:00,45.93,45.94,45.24,45.42,12116200.0,45.93,45.94,45.24,45.42,12116200.0
2011-05-02 12:00:00,45.42,45.67,45.03,45.07,8816300.0,45.42,45.67,45.03,45.07,8816300.0
2011-05-02 12:30:00,45.07,45.78,45.04,45.47,8241400.0,45.07,45.78,45.04,45.47,8241400.0
2011-05-02 13:00:00,45.47,45.52,44.92,45.04,8898000.0,45.47,45.52,44.92,45.04,8898000.0
2011-05-02 13:30:00,45.05,45.2,44.54,44.94,7497500.0,45.05,45.2,44.54,44.94,7497500.0
2011-05-02 14:00:00,44.95,45.01,44.63,44.78,6127700.0,44.95,45.01,44.63,44.78,6127700.0
2011-05-02 14:30:00,44.77,44.86,44.13,44.22,6392900.0,44.77,44.86,44.13,44.22,6392900.0
2011-05-02 15:00:00,44.22,44.37,43.7,43.76,11232400.0,44.22,44.37,43.7,43.76,11232400.0
2011-05-02 15:30:00,43.76,43.76,42.47,42.8,34133800.0,43.76,43.76,42.47,42.8,34133800.0
2011-05-03 09:30:00,42.7,42.75,42.02,42.3,22777200.0,42.7,42.75,42.02,42.3,22777200.0
2011-05-03 10:00:00,42.31,42.69,42.1,42.58,14315800.0,42.31,42.69,42.1,42.58,14315800.0
2011-05-03 10:30:00,42.59,42.78,42.23,42.78,10747200.0,42.59,42.78,42.23,42.78,10747200.0
2011-05-03 11:00:00,42.78,43.24,42.57,42.83,13033600.0,42.78,43.24,42.57,42.83,13033600.0
2011-05-03 11:30:00,42.84,42.93,42.6,42.77,5977400.0,42.84,42.93,42.6,42.77,5977400.0
2011-05-03 12:00:00,42.78,42.99,42.27,42.45,5898900.0,42.78,42.99,42.27,42.45,5898900.0
2011-05-03 12:30:00,42.46,42.53,41.47,41.77,14051800.0,42.46,42.53,41.47,41.77,14051800.0
2011-05-03 13:00:00,41.75,41.91,41.31,41.47,13929200.0,41.75,41.91,41.31,41.47,13929200.0
2011-05-03 13:30:00,41.47,41.61,40.43,40.54,25465800.0,41.47,41.61,40.43,40.54,25465800.0
2011-05-03 14:00:00,40.55,40.85,40.3,40.67,17719100.0,40.55,40.85,40.3,40.67,17719100.0
2011-05-03 14:30:00,40.67,40.69,39.62,39.79,24242500.0,40.67,40.69,39.62,39.79,24242500.0
2011-05-03 15:00:00,39.79,40.33,39.77,40.16,14952900.0,39.79,40.33,39.77,40.16,14952900.0
2011-05-03 15:30:00,40.16,40.6,40.15,40.59,15591900.0,40.16,40.6,40.15,40.59,15591900.0
2011-05-04 09:30:00,40.3,40.44,39.85,39.97,19112400.0,40.3,40.44,39.85,39.97,19112400.0
2011-05-04 10:00:00,39.98,40.25,39.52,39.61,16977300.0,39.98,40.25,39.52,39.61,16977300.0
2011-05-04 10:30:00,39.6,39.76,38.66,39.24,22340200.0,39.6,39.76,38.66,39.24,22340200.0
2011-05-04 11:00:00,39.25,39.31,38.69,38.97,11820000.0,39.25,39.31,38.69,38.97,11820000.0
2011-05-04 11:30:00,38.99,39.22,38.52,38.73,12331400.0,38.99,39.22,38.52,38.73,12331400.0
2011-05-04 12:00:00,38.73,38.78,38.01,38.18,17812700.0,38.73,38.78,38.01,38.18,17812700.0
2011-05-04 12:30:00,38.18,38.48,38.06,38.38,12474300.0,38.18,38.48,38.06,38.38,12474300.0
2011-05-04 13:00:00,38.37,38.64,38.02,38.51,12574700.0,38.37,38.64,38.02,38.51,12574700.0
2011-05-04 13:30:00,38.52,38.8,38.37,38.74,10078800.0,38.52,38.8,38.37,38.74,10078800.0
2011-05-04 14:00:00,38.74,38.8,38.34,38.58,9906200.0,38.74,38.8,38.34,38.58,9906200.0
2011-05-04 14:30:00,38.59,39.0,38.52,38.84,10781600.0,38.59,39.0,38.52,38.84,10781600.0
2011-05-04 15:00:00,38.84,38.86,38.61,38.77,5883600.0,38.84,38.86,38.61,38.77,5883600.0
2011-05-04 15:30:00,38.8,38.81,38.26,38.28,10280300.0,38.8,38.81,38.26,38.28,10280300.0
2011-05-05 09:30:00,36.53,36.87,36.36,36.86,38091700.0,36.53,36.87,36.36,36.86,38091700.0
2011-05-05 10:00:00,36.86,36.89,36.04,36.08,25675900.0,36.86,36.89,36.04,36.08,25675900.0
2011-05-05 10:30:00,36.07,36.1,35.43,35.63,28398500.0,36.07,36.1,35.43,35.63,28398500.0
2011-05-05 11:00:00,35.63,35.73,34.77,35.24,33320200.0,35.63,35.73,34.77,35.24,33320200.0
2011-05-05 11:30:00,35.24,36.07,35.23,35.68,19988800.0,35.24,36.07,35.23,35.68,19988800.0
2011-05-05 12:00:00,35.67,35.89,35.16,35.6,14936800.0,35.67,35.89,35.16,35.6,14936800.0
2011-05-05 12:30:00,35.61,35.87,35.3,35.46,14783500.0,35.61,35.87,35.3,35.46,14783500.0
2011-05-05 13:00:00,35.46,35.81,35.24,35.36,9935000.0,35.46,35.81,35.24,35.36,9935000.0
2011-05-05 13:30:00,35.35,35.44,34.7,35.1,19488800.0,35.35,35.44,34.7,35.1,19488800.0
2011-05-05 14:00:00,35.1,35.28,34.77,34.92,12699400.0,35.1,35.28,34.77,34.92,12699400.0
2011-05-05 14:30:00,34.92,35.13,34.42,34.51,15001000.0,34.92,35.13,34.42,34.51,15001000.0
2011-05-05 15:00:00,34.51,34.63,33.75,34.11,20114500.0,34.51,34.63,33.75,34.11,20114500.0
2011-05-05 15:30:00,34.11,34.35,33.58,33.72,23565600.0,34.11,34.35,33.58,33.72,23565600.0
2011-05-06 09:30:00,33.93,34.99,33.79,34.64,27798800.0,33.93,34.99,33.79,34.64,27798800.0
2011-05-06 10:00:00,34.63,35.48,34.29,35.24,25180600.0,34.63,35.48,34.29,35.24,25180600.0
2011-05-06 10:30:00,35.23,35.47,34.96,35.12,20073500.0,35.23,35.47,34.96,35.12,20073500.0
2011-05-06 11:00:00,35.12,35.57,35.1,35.37,12091500.0,35.12,35.57,35.1,35.37,12091500.0
2011-05-06 11:30:00,35.39,35.48,34.61,34.79,11349700.0,35.39,35.48,34.61,34.79,11349700.0
2011-05-06 12:00:00,34.78,34.89,33.94,34.18,18425500.0,34.78,34.89,33.94,34.18,18425500.0
2011-05-06 12:30:00,34.18,34.48,33.89,34.44,11318700.0,34.18,34.48,33.89,34.44,11318700.0
2011-05-06 13:00:00,34.44,34.81,34.17,34.59,8461600.0,34.44,34.81,34.17,34.59,8461600.0
2011-05-06 13:30:00,34.59,34.75,34.3,34.4,4918300.0,34.59,34.75,34.3,34.4,4918300.0
2011-05-06 14:00:00,34.4,34.54,34.0,34.03,6261900.0,34.4,34.54,34.0,34.03,6261900.0
2011-05-06 14:30:00,34.02,34.21,33.6,34.07,8613600.0,34.02,34.21,33.6,34.07,8613600.0
2011-05-06 15:00:00,34.07,34.62,34.06,34.3,6059100.0,34.07,34.62,34.06,34.3,6059100.0
2011-05-06 15:30:00,34.29,34.49,34.18,34.47,7550400.0,34.29,34.49,34.18,34.47,7550400.0
2011-05-09 09:30:00,36.17,36.5,35.81,35.88,20736900.0,36.17,36.5,35.81,35.88,20736900.0
2011-05-09 10:00:00,35.88,36.08,35.8,35.97,9787600.0,35.88,36.08,35.8,35.97,9787600.0
2011-05-09 10:30:00,35.97,36.37,35.89,36.37,8357800.0,35.97,36.37,35.89,36.37,8357800.0
2011-05-09 11:00:00,36.37,36.42,36.13,36.27,7065800.0,36.37,36.42,36.13,36.27,7065800.0
2011-05-09 11:30:00,36.27,36.59,36.06,36.5,7411600.0,36.27,36.59,36.06,36.5,7411600.0
2011-05-09 12:00:00,36.51,36.7,36.34,36.45,7021300.0,36.51,36.7,36.34,36.45,7021300.0
2011-05-09 12:30:00,36.46,36.63,36.34,36.44,4444000.0,36.46,36.63,36.34,36.44,4444000.0
2011-05-09 13:00:00,36.45,36.6,36.2,36.26,4921800.0,36.45,36.6,36.2,36.26,4921800.0
2011-05-09 13:30:00,36.26,36.68,36.24,36.53,4431100.0,36.26,36.68,36.24,36.53,4431100.0
2011-05-09 14:00:00,36.53,36.75,36.51,36.54,4420000.0,36.53,36.75,36.51,36.54,4420000.0
2011-05-09 14:30:00,36.54,36.83,36.54,36.72,5354400.0,36.54,36.83,36.54,36.72,5354400.0
2011-05-09 15:00:00,36.73,36.88,36.68,36.8,5283000.0,36.73,36.88,36.68,36.8,5283000.0
2011-05-09 15:30:00,36.8,37.04,36.8,37.01,8880600.0,36.8,37.04,36.8,37.01,8880600.0
2011-05-10 09:30:00,37.22,37.34,37.05,37.24,16303800.0,37.22,37.34,37.05,37.24,16303800.0
2011-05-10 10:00:00,37.24,37.69,37.23,37.46,14337500.0,37.24,37.69,37.23,37.46,14337500.0
2011-05-10 10:30:00,37.46,37.6,37.3,37.5,7251100.0,37.46,37.6,37.3,37.5,7251100.0
2011-05-10 11:00:00,37.5,37.62,37.35,37.4,6067300.0,37.5,37.62,37.35,37.4,6067300.0
2011-05-10 11:30:00,37.41,37.58,37.33,37.48,5207500.0,37.41,37.58,37.33,37.48,5207500.0
2011-05-10 12:00:00,37.48,37.68,37.4,37.47,5034600.0,37.48,37.68,37.4,37.47,5034600.0
2011-05-10 12:30:00,37.46,37.61,37.4,37.51,3307600.0,37.46,37.61,37.4,37.51,3307600.0
2011-05-10 13:00:00,37.51,37.65,37.39,37.64,4402000.0,37.51,37.65,37.39,37.64,4402000.0
2011-05-10 13:30:00,37.63,37.87,37.5,37.86,5666800.0,37.63,37.87,37.5,37.86,5666800.0
2011-05-10 14:00:00,37.86,37.9,37.59,37.74,4111500.0,37.86,37.9,37.59,37.74,4111500.0
2011-05-10 14:30:00,37.74,37.84,37.68,37.76,2719600.0,37.74,37.84,37.68,37.76,2719600.0
2011-05-10 15:00:00,37.77,37.81,37.6,37.68,3810700.0,37.77,37.81,37.6,37.68,3810700.0
2011-05-10 15:30:00,37.68,37.77,37.52,37.56,5407200.0,37.68,37.77,37.52,37.56,5407200.0
2011-05-11 09:30:00,36.48,36.59,36.14,36.26,18763400.0,36.48,36.59,36.14,36.26,18763400.0
2011-05-11 10:00:00,36.27,36.5,36.09,36.27,10426800.0,36.27,36.5,36.09,36.27,10426800.0
2011-05-11 10:30:00,36.26,36.26,35.53,35.66,17714700.0,36.26,36.26,35.53,35.66,17714700.0
2011-05-11 11:00:00,35.66,36.05,35.58,35.92,7006300.0,35.66,36.05,35.58,35.92,7006300.0
2011-05-11 11:30:00,35.92,35.99,35.15,35.29,9856800.0,35.92,35.99,35.15,35.29,9856800.0
2011-05-11 12:00:00,35.29,35.31,34.69,34.79,15153200.0,35.29,35.31,34.69,34.79,15153200.0
2011-05-11 12:30:00,34.79,34.81,34.28,34.7,14435900.0,34.79,34.81,34.28,34.7,14435900.0
2011-05-11 13:00:00,34.69,34.85,34.36,34.57,10386600.0,34.69,34.85,34.36,34.57,10386600.0
2011-05-11 13:30:00,34.59,34.64,34.3,34.33,8335100.0,34.59,34.64,34.3,34.33,8335100.0
2011-05-11 14:00:00,34.33,34.48,34.18,34.32,7028300.0,34.33,34.48,34.18,34.32,7028300.0
2011-05-11 14:30:00,34.32,34.63,34.21,34.32,8450900.0,34.32,34.63,34.21,34.32,8450900.0
2011-05-11 15:00:00,34.31,34.72,34.28,34.49,6253100.0,34.31,34.72,34.28,34.49,6253100.0
2011-05-11 15:30:00,34.49,34.56,34.36,34.38,8162800.0,34.49,34.56,34.36,34.38,8162800.0
2011-05-12 09:30:00,32.95,32.98,31.97,32.48,32770800.0,32.95,32.98,31.97,32.48,32770800.0
2011-05-12 10:00:00,32.48,32.97,32.17,32.88,20676200.0,32.48,32.97,32.17,32.88,20676200.0
2011-05-12 10:30:00,32.88,33.16,32.46,32.64,13005800.0,32.88,33.16,32.46,32.64,13005800.0
2011-05-12 11:00:00,32.63,33.32,32.6,33.15,11409600.0,32.63,33.32,32.6,33.15,11409600.0
2011-05-12 11:30:00,33.16,33.74,33.07,33.13,15587000.0,33.16,33.74,33.07,33.13,15587000.0
2011-05-12 12:00:00,33.12,33.37,32.91,33.35,8510600.0,33.12,33.37,32.91,33.35,8510600.0
2011-05-12 12:30:00,33.36,33.58,33.2,33.5,6270500.0,33.36,33.58,33.2,33.5,6270500.0
2011-05-12 13:00:00,33.51,34.19,33.51,34.11,11616300.0,33.51,34.19,33.51,34.11,11616300.0
2011-05-12 13:30:00,34.1,34.69,34.06,34.46,12868100.0,34.1,34.69,34.06,34.46,12868100.0
2011-05-12 14:00:00,34.47,34.66,34.06,34.23,9201900.0,34.47,34.66,34.06,34.23,9201900.0
2011-05-12 14:30:00,34.22,34.41,33.93,33.94,7348000.0,34.22,34.41,33.93,33.94,7348000.0
2011-05-12 15:00:00,33.94,34.07,33.16,33.38,10999500.0,33.94,34.07,33.16,33.38,10999500.0
2011-05-12 15:30:00,33.38,33.46,33.02,33.31,9228300.0,33.38,33.46,33.02,33.31,9228300.0
2011-05-13 09:30:00,34.43,34.58,34.11,34.36,12564500.0,34.43,34.58,34.11,34.36,12564500.0
2011-05-13 10:00:00,34.36,34.94,34.21,34.86,11401700.0,34.36,34.94,34.21,34.86,11401700.0
2011-05-13 10:30:00,34.87,34.94,34.38,34.44,8664800.0,34.87,34.94,34.38,34.44,8664800.0
2011-05-13 11:00:00,34.44,34.68,34.19,34.24,8150100.0,34.44,34.68,34.19,34.24,8150100.0
2011-05-13 11:30:00,34.24,34.45,33.57,33.6,11510700.0,34.24,34.45,33.57,33.6,11510700.0
2011-05-13 12:00:00,33.61,33.76,33.11,33.71,13444200.0,33.61,33.76,33.11,33.71,13444200.0
2011-05-13 12:30:00,33.7,34.08,33.63,33.74,9244600.0,33.7,34.08,33.63,33.74,9244600.0
2011-05-13 13:00:00,33.74,34.29,33.7,34.2,6356200.0,33.74,34.29,33.7,34.2,6356200.0
2011-05-13 13:30:00,34.19,34.24,33.8,33.95,5166200.0,34.19,34.24,33.8,33.95,5166200.0
2011-05-13 14:00:00,33.94,34.49,33.93,34.39,5642000.0,33.94,34.49,33.93,34.39,5642000.0
2011-05-13 14:30:00,34.39,34.44,34.03,34.17,4469300.0,34.39,34.44,34.03,34.17,4469300.0
2011-05-13 15:00:00,34.16,34.3,33.94,34.05,4177800.0,34.16,34.3,33.94,34.05,4177800.0
2011-05-13 15:30:00,34.05,34.41,34.03,34.38,5434500.0,34.05,34.41,34.03,34.38,5434500.0
2011-05-16 09:30:00,33.82,34.3,33.69,34.09,10649600.0,33.82,34.3,33.69,34.09,10649600.0
2011-05-16 10:00:00,34.1,34.46,34.07,34.29,8798800.0,34.1,34.46,34.07,34.29,8798800.0
2011-05-16 10:30:00,34.28,34.37,33.97,34.13,6728300.0,34.28,34.37,33.97,34.13,6728300.0
2011-05-16 11:00:00,34.12,34.16,33.75,33.79,7107300.0,34.12,34.16,33.75,33.79,7107300.0
2011-05-16 11:30:00,33.79,33.86,33.46,33.64,6028800.0,33.79,33.86,33.46,33.64,6028800.0
2011-05-16 12:00:00,33.63,33.69,33.38,33.58,3850700.0,33.63,33.69,33.38,33.58,3850700.0
2011-05-16 12:30:00,33.58,33.84,33.3,33.31,4571200.0,33.58,33.84,33.3,33.31,4571200.0
2011-05-16 13:00:00,33.32,33.51,33.23,33.37,4556000.0,33.32,33.51,33.23,33.37,4556000.0
2011-05-16 13:30:00,33.37,33.62,33.32,33.37,3587900.0,33.37,33.62,33.32,33.37,3587900.0
2011-05-16 14:00:00,33.36,33.59,33.13,33.16,4563300.0,33.36,33.59,33.13,33.16,4563300.0
2011-05-16 14:30:00,33.16,33.25,32.84,33.13,7703500.0,33.16,33.25,32.84,33.13,7703500.0
2011-05-16 15:00:00,33.13,33.33,33.04,33.08,4457900.0,33.13,33.33,33.04,33.08,4457900.0
2011-05-16 15:30:00,33.09,33.22,32.76,32.84,10316300.0,33.09,33.22,32.76,32.84,10316300.0
2011-05-17 09:30:00,32.58,32.68,32.3,32.62,13144200.0,32.58,32.68,32.3,32.62,13144200.0
2011-05-17 10:00:00,32.63,33.03,32.54,32.92,10753800.0,32.63,33.03,32.54,32.92,10753800.0
2011-05-17 10:30:00,32.92,32.97,32.51,32.59,6511400.0,32.92,32.97,32.51,32.59,6511400.0
2011-05-17 11:00:00,32.58,32.62,32.25,32.45,6013000.0,32.58,32.62,32.25,32.45,6013000.0
2011-05-17 11:30:00,32.46,32.65,32.19,32.6,6021500.0,32.46,32.65,32.19,32.6,6021500.0
2011-05-17 12:00:00,32.61,32.79,32.48,32.69,3743000.0,32.61,32.79,32.48,32.69,3743000.0
2011-05-17 12:30:00,32.69,33.05,32.62,32.83,4433000.0,32.69,33.05,32.62,32.83,4433000.0
2011-05-17 13:00:00,32.83,32.92,32.59,32.75,3436100.0,32.83,32.92,32.59,32.75,3436100.0
2011-05-17 13:30:00,32.74,32.94,32.69,32.92,3393700.0,32.74,32.94,32.69,32.92,3393700.0
2011-05-17 14:00:00,32.91,33.15,32.7,32.83,5215300.0,32.91,33.15,32.7,32.83,5215300.0
2011-05-17 14:30:00,32.82,33.06,32.74,33.01,2833000.0,32.82,33.06,32.74,33.01,2833000.0
2011-05-17 15:00:00,33.01,33.09,32.84,32.85,4052600.0,33.01,33.09,32.84,32.85,4052600.0
2011-05-17 15:30:00,32.86,33.1,32.82,33.09,4654600.0,32.86,33.1,32.82,33.09,4654600.0
2011-05-18 09:30:00,33.97,34.17,33.68,34.04,10108000.0,33.97,34.17,33.68,34.04,10108000.0
2011-05-18 10:00:00,34.04,34.29,34.0,34.2,5712700.0,34.04,34.29,34.0,34.2,5712700.0
2011-05-18 10:30:00,34.2,34.52,34.19,34.35,5780300.0,34.2,34.52,34.19,34.35,5780300.0
2011-05-18 11:00:00,34.35,34.39,34.2,34.33,3164800.0,34.35,34.39,34.2,34.33,3164800.0
2011-05-18 11:30:00,34.33,34.47,34.31,34.37,2706700.0,34.33,34.47,34.31,34.37,2706700.0
2011-05-18 12:00:00,34.38,34.51,34.28,34.44,3408900.0,34.38,34.51,34.28,34.44,3408900.0
2011-05-18 12:30:00,34.45,34.69,34.4,34.44,4071200.0,34.45,34.69,34.4,34.44,4071200.0
2011-05-18 13:00:00,34.43,34.6,34.22,34.38,3512600.0,34.43,34.6,34.22,34.38,3512600.0
2011-05-18 13:30:00,34.37,34.47,34.3,34.41,1618000.0,34.37,34.47,34.3,34.41,1618000.0
2011-05-18 14:00:00,34.41,34.53,33.97,34.03,6057200.0,34.41,34.53,33.97,34.03,6057200.0
2011-05-18 14:30:00,34.03,34.14,33.86,34.03,4505300.0,34.03,34.14,33.86,34.03,4505300.0
2011-05-18 15:00:00,34.03,34.22,33.95,34.15,2462500.0,34.03,34.22,33.95,34.15,2462500.0
2011-05-18 15:30:00,34.14,34.25,34.09,34.24,3207100.0,34.14,34.25,34.09,34.24,3207100.0
2011-05-19 09:30:00,34.44,34.61,34.37,34.54,6696200.0,34.44,34.61,34.37,34.54,6696200.0
2011-05-19 10:00:00,34.54,34.61,34.37,34.48,4590300.0,34.54,34.61,34.37,34.48,4590300.0
2011-05-19 10:30:00,34.47,34.48,33.82,33.91,7397100.0,34.47,34.48,33.82,33.91,7397100.0
2011-05-19 11:00:00,33.9,34.02,33.7,33.93,4976100.0,33.9,34.02,33.7,33.93,4976100.0
2011-05-19 11:30:00,33.93,34.11,33.76,33.9,3387300.0,33.93,34.11,33.76,33.9,3387300.0
2011-05-19 12:00:00,33.9,34.28,33.83,34.23,3268600.0,33.9,34.28,33.83,34.23,3268600.0
2011-05-19 12:30:00,34.24,34.37,34.05,34.12,3030600.0,34.24,34.37,34.05,34.12,3030600.0
2011-05-19 13:00:00,34.13,34.26,34.02,34.03,2238700.0,34.13,34.26,34.02,34.03,2238700.0
2011-05-19 13:30:00,34.04,34.17,33.97,34.14,1509400.0,34.04,34.17,33.97,34.14,1509400.0
2011-05-19 14:00:00,34.14,34.21,33.89,33.94,2040300.0,34.14,34.21,33.89,33.94,2040300.0
2011-05-19 14:30:00,33.94,34.06,33.87,33.99,1993300.0,33.94,34.06,33.87,33.99,1993300.0
2011-05-19 15:00:00,34.0,34.1,33.98,34.09,1156800.0,34.0,34.1,33.98,34.09,1156800.0
2011-05-19 15:30:00,34.09,34.29,34.09,34.26,2693700.0,34.09,34.29,34.09,34.26,2693700.0
2011-05-20 09:30:00,33.97,34.08,33.38,33.57,7836500.0,33.97,34.08,33.38,33.57,7836500.0
2011-05-20 10:00:00,33.57,33.91,33.41,33.84,6095100.0,33.57,33.91,33.41,33.84,6095100.0
2011-05-20 10:30:00,33.83,33.95,33.64,33.89,4652500.0,33.83,33.95,33.64,33.89,4652500.0
2011-05-20 11:00:00,33.9,34.44,33.86,34.4,7971700.0,33.9,34.44,33.86,34.4,7971700.0
2011-05-20 11:30:00,34.4,34.53,34.1,34.13,5969800.0,34.4,34.53,34.1,34.13,5969800.0
2011-05-20 12:00:00,34.13,34.43,34.13,34.42,2978000.0,34.13,34.43,34.13,34.42,2978000.0
2011-05-20 12:30:00,34.43,34.48,34.07,34.19,3728800.0,34.43,34.48,34.07,34.19,3728800.0
2011-05-20 13:00:00,34.2,34.4,34.15,34.21,3220100.0,34.2,34.4,34.15,34.21,3220100.0
2011-05-20 13:30:00,34.21,34.36,34.2,34.36,1703300.0,34.21,34.36,34.2,34.36,1703300.0
2011-05-20 14:00:00,34.36,34.4,34.24,34.31,1656800.0,34.36,34.4,34.24,34.31,1656800.0
2011-05-20 14:30:00,34.32,34.34,34.23,34.25,1090100.0,34.32,34.34,34.23,34.25,1090100.0
2011-05-20 15:00:00,34.24,34.24,34.02,34.1,3467500.0,34.24,34.24,34.02,34.1,3467500.0
2011-05-20 15:30:00,34.09,34.2,34.09,34.18,3509200.0,34.09,34.2,34.09,34.18,3509200.0
2011-05-23 09:30:00,33.81,34.35,33.78,34.13,6444000.0,33.81,34.35,33.78,34.13,6444000.0
2011-05-23 10:00:00,34.13,34.34,34.06,34.19,4206800.0,34.13,34.34,34.06,34.19,4206800.0
2011-05-23 10:30:00,34.19,34.31,34.0,34.02,3388100.0,34.19,34.31,34.0,34.02,3388100.0
2011-05-23 11:00:00,34.03,34.16,33.92,34.04,2825000.0,34.03,34.16,33.92,34.04,2825000.0
2011-05-23 11:30:00,34.04,34.07,33.88,34.04,1950800.0,34.04,34.07,33.88,34.04,1950800.0
2011-05-23 12:00:00,34.04,34.19,34.01,34.15,2047500.0,34.04,34.19,34.01,34.15,2047500.0
2011-05-23 12:30:00,34.15,34.18,34.04,34.09,1190700.0,34.15,34.18,34.04,34.09,1190700.0
2011-05-23 13:00:00,34.08,34.09,33.96,34.05,1895100.0,34.08,34.09,33.96,34.05,1895100.0
2011-05-23 13:30:00,34.04,34.2,34.03,34.16,895000.0,34.04,34.2,34.03,34.16,895000.0
2011-05-23 14:00:00,34.16,34.3,34.16,34.18,3344000.0,34.16,34.3,34.16,34.18,3344000.0
2011-05-23 14:30:00,34.17,34.29,34.17,34.26,1501300.0,34.17,34.29,34.17,34.26,1501300.0
2011-05-23 15:00:00,34.26,34.3,34.15,34.2,1397000.0,34.26,34.3,34.15,34.2,1397000.0
2011-05-23 15:30:00,34.2,34.34,34.19,34.27,2659600.0,34.2,34.34,34.19,34.27,2659600.0
2011-05-24 09:30:00,35.08,35.51,35.01,35.42,8571900.0,35.08,35.51,35.01,35.42,8571900.0
2011-05-24 10:00:00,35.42,35.53,35.31,35.35,5231500.0,35.42,35.53,35.31,35.35,5231500.0
2011-05-24 10:30:00,35.35,35.39,35.21,35.3,4366300.0,35.35,35.39,35.21,35.3,4366300.0
2011-05-24 11:00:00,35.3,35.43,35.28,35.34,3207400.0,35.3,35.43,35.28,35.34,3207400.0
2011-05-24 11:30:00,35.34,35.44,35.22,35.25,2561200.0,35.34,35.44,35.22,35.25,2561200.0
2011-05-24 12:00:00,35.24,35.25,35.06,35.1,3806800.0,35.24,35.25,35.06,35.1,3806800.0
2011-05-24 12:30:00,35.1,35.11,34.92,35.02,2887900.0,35.1,35.11,34.92,35.02,2887900.0
2011-05-24 13:00:00,35.03,35.33,35.02,35.32,3205700.0,35.03,35.33,35.02,35.32,3205700.0
2011-05-24 13:30:00,35.32,35.4,35.25,35.37,2272900.0,35.32,35.4,35.25,35.37,2272900.0
2011-05-24 14:00:00,35.38,35.47,35.31,35.37,2595600.0,35.38,35.47,35.31,35.37,2595600.0
2011-05-24 14:30:00,35.38,35.43,35.35,35.39,1533200.0,35.38,35.43,35.35,35.39,1533200.0
2011-05-24 15:00:00,35.39,35.86,35.37,35.77,4982000.0,35.39,35.86,35.37,35.77,4982000.0
2011-05-24 15:30:00,35.78,35.8,35.67,35.76,4735200.0,35.78,35.8,35.67,35.76,4735200.0
2011-05-25 09:30:00,36.36,36.6,36.25,36.5,9995200.0,36.36,36.6,36.25,36.5,9995200.0
2011-05-25 10:00:00,36.49,36.54,36.27,36.44,6625500.0,36.49,36.54,36.27,36.44,6625500.0
2011-05-25 10:30:00,36.44,36.55,36.39,36.47,3531900.0,36.44,36.55,36.39,36.47,3531900.0
2011-05-25 11:00:00,36.46,36.83,36.43,36.81,6064600.0,36.46,36.83,36.43,36.81,6064600.0
2011-05-25 11:30:00,36.79,36.98,36.78,36.83,4983200.0,36.79,36.98,36.78,36.83,4983200.0
2011-05-25 12:00:00,36.84,36.88,36.71,36.8,2863600.0,36.84,36.88,36.71,36.8,2863600.0
2011-05-25 12:30:00,36.8,36.97,36.63,36.78,3600500.0,36.8,36.97,36.63,36.78,3600500.0
2011-05-25 13:00:00,36.79,36.88,36.68,36.71,2588800.0,36.79,36.88,36.68,36.71,2588800.0
2011-05-25 13:30:00,36.71,36.79,36.63,36.69,2048600.0,36.71,36.79,36.63,36.69,2048600.0
2011-05-25 14:00:00,36.69,36.98,36.69,36.97,2602900.0,36.69,36.98,36.69,36.97,2602900.0
2011-05-25 14:30:00,36.97,37.03,36.9,36.98,2362200.0,36.97,37.03,36.9,36.98,2362200.0
2011-05-25 15:00:00,36.98,37.07,36.96,37.02,2040600.0,36.98,37.07,36.96,37.02,2040600.0
2011-05-25 15:30:00,37.02,37.03,36.83,36.95,3802900.0,37.02,37.03,36.83,36.95,3802900.0
2011-05-26 09:30:00,36.54,36.72,36.02,36.09,9209400.0,36.54,36.72,36.02,36.09,9209400.0
2011-05-26 10:00:00,36.09,36.29,35.93,36.14,6388400.0,36.09,36.29,35.93,36.14,6388400.0
2011-05-26 10:30:00,36.14,36.25,35.88,35.93,4436700.0,36.14,36.25,35.88,35.93,4436700.0
2011-05-26 11:00:00,35.93,36.23,35.8,36.18,4067400.0,35.93,36.23,35.8,36.18,4067400.0
2011-05-26 11:30:00,36.18,36.23,36.02,36.11,2481200.0,36.18,36.23,36.02,36.11,2481200.0
2011-05-26 12:00:00,36.11,36.49,36.1,36.46,2913400.0,36.11,36.49,36.1,36.46,2913400.0
2011-05-26 12:30:00,36.45,36.6,36.36,36.49,3118600.0,36.45,36.6,36.36,36.49,3118600.0
2011-05-26 13:00:00,36.49,36.58,36.32,36.46,2820800.0,36.49,36.58,36.32,36.46,2820800.0
2011-05-26 13:30:00,36.47,36.49,36.24,36.37,1973300.0,36.47,36.49,36.24,36.37,1973300.0
2011-05-26 14:00:00,36.37,36.52,36.29,36.43,1446300.0,36.37,36.52,36.29,36.43,1446300.0
2011-05-26 14:30:00,36.43,36.53,36.32,36.38,1343600.0,36.43,36.53,36.32,36.38,1343600.0
2011-05-26 15:00:00,36.38,36.4,36.19,36.32,1512500.0,36.38,36.4,36.19,36.32,1512500.0
2011-05-26 15:30:00,36.32,36.53,36.29,36.49,2332400.0,36.32,36.53,36.29,36.49,2332400.0
2011-05-27 09:30:00,37.07,37.28,37.02,37.07,5316500.0,37.07,37.28,37.02,37.07,5316500.0
2011-05-27 10:00:00,37.06,37.17,36.94,37.06,4067600.0,37.06,37.17,36.94,37.06,4067600.0
2011-05-27 10:30:00,37.06,37.16,36.95,37.14,2638900.0,37.06,37.16,36.95,37.14,2638900.0
2011-05-27 11:00:00,37.13,37.15,36.95,37.03,2247200.0,37.13,37.15,36.95,37.03,2247200.0
2011-05-27 11:30:00,37.03,37.1,36.76,36.76,3124500.0,37.03,37.1,36.76,36.76,3124500.0
2011-05-27 12:00:00,36.76,36.87,36.53,36.81,3653700.0,36.76,36.87,36.53,36.81,3653700.0
2011-05-27 12:30:00,36.81,36.91,36.73,36.87,1572900.0,36.81,36.91,36.73,36.87,1572900.0
2011-05-27 13:00:00,36.87,36.98,36.83,36.97,1373400.0,36.87,36.98,36.83,36.97,1373400.0
2011-05-27 13:30:00,36.97,36.98,36.87,36.9,998300.0,36.97,36.98,36.87,36.9,998300.0
2011-05-27 14:00:00,36.9,36.98,36.86,36.97,893200.0,36.9,36.98,36.86,36.97,893200.0
2011-05-27 14:30:00,36.97,36.98,36.81,36.9,1143800.0,36.97,36.98,36.81,36.9,1143800.0
2011-05-27 15:00:00,36.9,36.98,36.84,36.97,1109700.0,36.9,36.98,36.84,36.97,1109700.0
2011-05-27 15:30:00,36.97,37.04,36.95,37.03,2574700.0,36.97,37.04,36.95,37.03,2574700.0
2011-05-31 09:30:00,37.67,37.72,37.48,37.53,5346700.0,37.67,37.72,37.48,37.53,5346700.0
2011-05-31 10:00:00,37.53,37.63,37.37,37.57,5111100.0,37.53,37.63,37.37,37.57,5111100.0
2011-05-31 10:30:00,37.57,37.69,37.49,37.58,2769700.0,37.57,37.69,37.49,37.58,2769700.0
2011-05-31 11:00:00,37.58,37.62,37.43,37.5,2182200.0,37.58,37.62,37.43,37.5,2182200.0
2011-05-31 11:30:00,37.5,37.56,37.28,37.34,2498600.0,37.5,37.56,37.28,37.34,2498600.0
2011-05-31 12:00:00,37.34,37.44,37.03,37.18,4232100.0,37.34,37.44,37.03,37.18,4232100.0
2011-05-31 12:30:00,37.18,37.27,37.05,37.23,2225200.0,37.18,37.27,37.05,37.23,2225200.0
2011-05-31 13:00:00,37.23,37.43,37.14,37.38,1949700.0,37.23,37.43,37.14,37.38,1949700.0
2011-05-31 13:30:00,37.38,37.52,37.35,37.41,1599300.0,37.38,37.52,37.35,37.41,1599300.0
2011-05-31 14:00:00,37.41,37.49,37.4,37.43,1103900.0,37.41,37.49,37.4,37.43,1103900.0
2011-05-31 14:30:00,37.42,37.49,37.37,37.48,1130300.0,37.42,37.49,37.37,37.48,1130300.0
2011-05-31 15:00:00,37.47,37.57,37.43,37.57,1582300.0,37.47,37.57,37.43,37.57,1582300.0
2011-05-31 15:30:00,37.56,37.63,37.5,37.6,2765400.0,37.56,37.63,37.5,37.6,2765400.0
2011-06-01 09:30:00,37.05,37.17,37.0,37.07,3733500.0,37.05,37.17,37.0,37.07,3733500.0
2011-06-01 10:00:00,37.06,37.11,36.62,36.79,6946800.0,37.06,37.11,36.62,36.79,6946800.0
2011-06-01 10:30:00,36.78,37.26,36.78,37.16,5340200.0,36.78,37.26,36.78,37.16,5340200.0
2011-06-01 11:00:00,37.16,37.5,37.16,37.47,4012000.0,37.16,37.5,37.16,37.47,4012000.0
2011-06-01 11:30:00,37.47,37.49,37.23,37.26,2059600.0,37.47,37.49,37.23,37.26,2059600.0
2011-06-01 12:00:00,37.26,37.32,36.79,36.88,3481700.0,37.26,37.32,36.79,36.88,3481700.0
2011-06-01 12:30:00,36.88,37.13,36.88,36.95,2069000.0,36.88,37.13,36.88,36.95,2069000.0
2011-06-01 13:00:00,36.94,37.03,36.61,36.74,2605200.0,36.94,37.03,36.61,36.74,2605200.0
2011-06-01 13:30:00,36.73,36.94,36.61,36.88,1968000.0,36.73,36.94,36.61,36.88,1968000.0
2011-06-01 14:00:00,36.87,36.97,36.83,36.85,1641300.0,36.87,36.97,36.83,36.85,1641300.0
2011-06-01 14:30:00,36.86,36.91,36.77,36.88,1693400.0,36.86,36.91,36.77,36.88,1693400.0
2011-06-01 15:00:00,36.87,36.93,36.63,36.69,1359200.0,36.87,36.93,36.63,36.69,1359200.0
2011-06-01 15:30:00,36.69,36.7,35.49,35.75,13554100.0,36.69,36.7,35.49,35.75,13554100.0
2011-06-02 09:30:00,36.19,36.29,35.89,36.06,5970600.0,36.19,36.29,35.89,36.06,5970600.0
2011-06-02 10:00:00,36.07,36.12,35.6,35.74,6183700.0,36.07,36.12,35.6,35.74,6183700.0
2011-06-02 10:30:00,35.74,35.89,35.69,35.77,3181100.0,35.74,35.89,35.69,35.77,3181100.0
2011-06-02 11:00:00,35.76,35.79,34.68,34.77,12538200.0,35.76,35.79,34.68,34.77,12538200.0
2011-06-02 11:30:00,34.77,35.11,34.73,35.1,7901300.0,34.77,35.11,34.73,35.1,7901300.0
2011-06-02 12:00:00,35.1,35.25,34.96,35.18,3301700.0,35.1,35.25,34.96,35.18,3301700.0
2011-06-02 12:30:00,35.18,35.34,35.06,35.27,2517400.0,35.18,35.34,35.06,35.27,2517400.0
2011-06-02 13:00:00,35.27,35.46,35.26,35.36,3186200.0,35.27,35.46,35.26,35.36,3186200.0
2011-06-02 13:30:00,35.35,35.47,35.24,35.31,2354300.0,35.35,35.47,35.24,35.31,2354300.0
2011-06-02 14:00:00,35.31,35.38,35.08,35.19,3505100.0,35.31,35.38,35.08,35.19,3505100.0
2011-06-02 14:30:00,35.19,35.3,35.16,35.22,1304400.0,35.19,35.3,35.16,35.22,1304400.0
2011-06-02 15:00:00,35.21,35.46,35.2,35.34,1873200.0,35.21,35.46,35.2,35.34,1873200.0
2011-06-02 15:30:00,35.34,35.39,35.23,35.3,2568000.0,35.34,35.39,35.23,35.3,2568000.0
2011-06-03 09:30:00,34.72,35.16,34.61,35.03,6848000.0,34.72,35.16,34.61,35.03,6848000.0
2011-06-03 10:00:00,35.02,35.33,34.81,35.19,6459400.0,35.02,35.33,34.81,35.19,6459400.0
2011-06-03 10:30:00,35.2,35.27,34.96,35.07,3899800.0,35.2,35.27,34.96,35.07,3899800.0
2011-06-03 11:00:00,35.07,35.14,34.72,34.8,2745000.0,35.07,35.14,34.72,34.8,2745000.0
2011-06-03 11:30:00,34.8,35.02,34.7,34.99,2865900.0,34.8,35.02,34.7,34.99,2865900.0
2011-06-03 12:00:00,34.99,35.14,34.84,35.09,2085200.0,34.99,35.14,34.84,35.09,2085200.0
2011-06-03 12:30:00,35.09,35.36,35.06,35.23,3007100.0,35.09,35.36,35.06,35.23,3007100.0
2011-06-03 13:00:00,35.24,35.34,35.2,35.26,1592400.0,35.24,35.34,35.2,35.26,1592400.0
2011-06-03 13:30:00,35.25,35.55,35.2,35.39,2693400.0,35.25,35.55,35.2,35.39,2693400.0
2011-06-03 14:00:00,35.39,35.41,35.24,35.36,2694700.0,35.39,35.41,35.24,35.36,2694700.0
2011-06-03 14:30:00,35.36,35.38,35.19,35.2,1926300.0,35.36,35.38,35.19,35.2,1926300.0
2011-06-03 15:00:00,35.2,35.29,35.05,35.28,1601400.0,35.2,35.29,35.05,35.28,1601400.0
2011-06-03 15:30:00,35.27,35.35,35.2,35.32,2355900.0,35.27,35.35,35.2,35.32,2355900.0
2011-06-06 09:30:00,36.19,36.21,35.96,36.18,4294600.0,36.19,36.21,35.96,36.18,4294600.0
2011-06-06 10:00:00,36.18,36.37,36.13,36.26,4770700.0,36.18,36.37,36.13,36.26,4770700.0
2011-06-06 10:30:00,36.27,36.36,36.06,36.13,4389600.0,36.27,36.36,36.06,36.13,4389600.0
2011-06-06 11:00:00,36.12,36.27,36.1,36.17,3617400.0,36.12,36.27,36.1,36.17,3617400.0
2011-06-06 11:30:00,36.17,36.25,36.05,36.17,2422000.0,36.17,36.25,36.05,36.17,2422000.0
2011-06-06 12:00:00,36.16,36.24,36.12,36.18,1098200.0,36.16,36.24,36.12,36.18,1098200.0
2011-06-06 12:30:00,36.18,36.18,35.9,36.09,2099000.0,36.18,36.18,35.9,36.09,2099000.0
2011-06-06 13:00:00,36.09,36.11,35.78,35.93,2110300.0,36.09,36.11,35.78,35.93,2110300.0
2011-06-06 13:30:00,35.93,35.98,35.81,35.84,1191100.0,35.93,35.98,35.81,35.84,1191100.0
2011-06-06 14:00:00,35.84,35.98,35.73,35.75,1935800.0,35.84,35.98,35.73,35.75,1935800.0
2011-06-06 14:30:00,35.75,35.84,35.72,35.82,1249300.0,35.75,35.84,35.72,35.82,1249300.0
2011-06-06 15:00:00,35.82,35.91,35.46,35.53,3286800.0,35.82,35.91,35.46,35.53,3286800.0
2011-06-06 15:30:00,35.53,35.73,35.53,35.72,2422900.0,35.53,35.73,35.53,35.72,2422900.0
2011-06-07 09:30:00,36.43,36.44,35.98,36.08,5006700.0,36.43,36.44,35.98,36.08,5006700.0
2011-06-07 10:00:00,36.08,36.26,36.06,36.1,2969900.0,36.08,36.26,36.06,36.1,2969900.0
2011-06-07 10:30:00,36.1,36.17,35.75,35.89,4416000.0,36.1,36.17,35.75,35.89,4416000.0
2011-06-07 11:00:00,35.89,35.89,35.54,35.76,3694000.0,35.89,35.89,35.54,35.76,3694000.0
2011-06-07 11:30:00,35.76,35.97,35.7,35.86,1743500.0,35.76,35.97,35.7,35.86,1743500.0
2011-06-07 12:00:00,35.86,35.87,35.64,35.86,1991600.0,35.86,35.87,35.64,35.86,1991600.0
2011-06-07 12:30:00,35.85,36.15,35.85,36.08,2437400.0,35.85,36.15,35.85,36.08,2437400.0
2011-06-07 13:00:00,36.09,36.2,36.05,36.16,1396000.0,36.09,36.2,36.05,36.16,1396000.0
2011-06-07 13:30:00,36.16,36.24,36.14,36.22,846200.0,36.16,36.24,36.14,36.22,846200.0
2011-06-07 14:00:00,36.23,36.27,36.18,36.25,785900.0,36.23,36.27,36.18,36.25,785900.0
2011-06-07 14:30:00,36.25,36.28,36.18,36.21,853100.0,36.25,36.28,36.18,36.21,853100.0
2011-06-07 15:00:00,36.21,36.24,36.1,36.14,1055000.0,36.21,36.24,36.1,36.14,1055000.0
2011-06-07 15:30:00,36.14,36.24,36.05,36.11,2358900.0,36.14,36.24,36.05,36.11,2358900.0
2011-06-08 09:30:00,35.6,35.92,35.58,35.61,3899400.0,35.6,35.92,35.58,35.61,3899400.0
2011-06-08 10:00:00,35.61,35.86,35.59,35.77,2282800.0,35.61,35.86,35.59,35.77,2282800.0
2011-06-08 10:30:00,35.77,35.89,35.45,35.5,2784000.0,35.77,35.89,35.45,35.5,2784000.0
2011-06-08 11:00:00,35.5,35.68,35.48,35.57,2390700.0,35.5,35.68,35.48,35.57,2390700.0
2011-06-08 11:30:00,35.56,35.82,35.55,35.78,1490800.0,35.56,35.82,35.55,35.78,1490800.0
2011-06-08 12:00:00,35.78,35.89,35.66,35.72,1539600.0,35.78,35.89,35.66,35.72,1539600.0
2011-06-08 12:30:00,35.74,35.79,35.65,35.77,1000400.0,35.74,35.79,35.65,35.77,1000400.0
2011-06-08 13:00:00,35.78,35.83,35.7,35.75,847700.0,35.78,35.83,35.7,35.75,847700.0
2011-06-08 13:30:00,35.74,35.74,35.57,35.61,1334500.0,35.74,35.74,35.57,35.61,1334500.0
2011-06-08 14:00:00,35.62,35.72,35.56,35.69,1845300.0,35.62,35.72,35.56,35.69,1845300.0
2011-06-08 14:30:00,35.69,35.79,35.69,35.71,680700.0,35.69,35.79,35.69,35.71,680700.0
2011-06-08 15:00:00,35.72,35.76,35.71,35.74,676300.0,35.72,35.76,35.71,35.74,676300.0
2011-06-08 15:30:00,35.75,36.03,35.72,36.03,2183700.0,35.75,36.03,35.72,36.03,2183700.0
2011-06-09 09:30:00,36.33,36.37,36.17,36.27,2935400.0,36.33,36.37,36.17,36.27,2935400.0
2011-06-09 10:00:00,36.27,36.46,36.17,36.22,2192100.0,36.27,36.46,36.17,36.22,2192100.0
2011-06-09 10:30:00,36.21,36.34,36.2,36.24,1674300.0,36.21,36.34,36.2,36.24,1674300.0
2011-06-09 11:00:00,36.23,36.43,36.2,36.32,2028700.0,36.23,36.43,36.2,36.32,2028700.0
2011-06-09 11:30:00,36.32,36.68,36.29,36.6,2880200.0,36.32,36.68,36.29,36.6,2880200.0
2011-06-09 12:00:00,36.6,36.65,36.46,36.51,1357600.0,36.6,36.65,36.46,36.51,1357600.0
2011-06-09 12:30:00,36.5,36.55,36.38,36.44,1225600.0,36.5,36.55,36.38,36.44,1225600.0
2011-06-09 13:00:00,36.45,36.5,36.37,36.4,914500.0,36.45,36.5,36.37,36.4,914500.0
2011-06-09 13:30:00,36.4,36.49,36.37,36.46,920400.0,36.4,36.49,36.37,36.46,920400.0
2011-06-09 14:00:00,36.46,36.59,36.41,36.52,1250800.0,36.46,36.59,36.41,36.52,1250800.0
2011-06-09 14:30:00,36.51,36.62,36.48,36.61,1237500.0,36.51,36.62,36.48,36.61,1237500.0
2011-06-09 15:00:00,36.61,36.63,36.52,36.61,928100.0,36.61,36.63,36.52,36.61,928100.0
2011-06-09 15:30:00,36.6,36.71,36.6,36.68,2871300.0,36.6,36.71,36.6,36.68,2871300.0
2011-06-10 09:30:00,35.76,35.96,35.65,35.72,4744500.0,35.76,35.96,35.65,35.72,4744500.0
2011-06-10 10:00:00,35.73,35.8,35.4,35.58,5456900.0,35.73,35.8,35.4,35.58,5456900.0
2011-06-10 10:30:00,35.58,35.82,35.53,35.72,3258800.0,35.58,35.82,35.53,35.72,3258800.0
2011-06-10 11:00:00,35.72,35.77,35.58,35.72,2593000.0,35.72,35.77,35.58,35.72,2593000.0
2011-06-10 11:30:00,35.72,35.78,35.63,35.75,988800.0,35.72,35.78,35.63,35.75,988800.0
2011-06-10 12:00:00,35.74,35.8,35.68,35.79,821800.0,35.74,35.8,35.68,35.79,821800.0
2011-06-10 12:30:00,35.79,35.86,35.7,35.73,1062200.0,35.79,35.86,35.7,35.73,1062200.0
2011-06-10 13:00:00,35.72,35.73,35.28,35.38,2207100.0,35.72,35.73,35.28,35.38,2207100.0
2011-06-10 13:30:00,35.38,35.41,35.24,35.38,2541500.0,35.38,35.41,35.24,35.38,2541500.0
2011-06-10 14:00:00,35.39,35.48,35.35,35.39,1561600.0,35.39,35.48,35.35,35.39,1561600.0
2011-06-10 14:30:00,35.38,35.57,35.38,35.57,1073700.0,35.38,35.57,35.38,35.57,1073700.0
2011-06-10 15:00:00,35.58,35.59,35.43,35.44,1496300.0,35.58,35.59,35.43,35.44,1496300.0
2011-06-10 15:30:00,35.44,35.47,35.18,35.24,3510800.0,35.44,35.47,35.18,35.24,3510800.0
2011-06-13 09:30:00,34.68,34.78,34.43,34.63,5952000.0,34.68,34.78,34.43,34.63,5952000.0
2011-06-13 10:00:00,34.63,34.85,34.62,34.82,3220000.0,34.63,34.85,34.62,34.82,3220000.0
2011-06-13 10:30:00,34.82,34.82,34.51,34.55,2123200.0,34.82,34.82,34.51,34.55,2123200.0
2011-06-13 11:00:00,34.55,34.66,34.46,34.55,2073800.0,34.55,34.66,34.46,34.55,2073800.0
2011-06-13 11:30:00,34.55,34.6,34.36,34.41,2415200.0,34.55,34.6,34.36,34.41,2415200.0
2011-06-13 12:00:00,34.42,34.46,34.13,34.21,4024300.0,34.42,34.46,34.13,34.21,4024300.0
2011-06-13 12:30:00,34.2,34.37,34.17,34.23,2211000.0,34.2,34.37,34.17,34.23,2211000.0
2011-06-13 13:00:00,34.22,34.22,33.69,33.99,7002300.0,34.22,34.22,33.69,33.99,7002300.0
2011-06-13 13:30:00,33.99,34.04,33.82,34.01,2686900.0,33.99,34.04,33.82,34.01,2686900.0
2011-06-13 14:00:00,34.0,34.29,34.0,34.04,2958200.0,34.0,34.29,34.0,34.04,2958200.0
2011-06-13 14:30:00,34.05,34.12,33.85,33.94,1962500.0,34.05,34.12,33.85,33.94,1962500.0
2011-06-13 15:00:00,33.94,33.96,33.74,33.92,2657000.0,33.94,33.96,33.74,33.92,2657000.0
2011-06-13 15:30:00,33.92,33.94,33.81,33.86,4386600.0,33.92,33.94,33.81,33.86,4386600.0
2011-06-14 09:30:00,33.77,33.99,33.75,33.97,4454300.0,33.77,33.99,33.75,33.97,4454300.0
2011-06-14 10:00:00,33.97,34.39,33.9,34.3,4560300.0,33.97,34.39,33.9,34.3,4560300.0
2011-06-14 10:30:00,34.3,34.42,34.18,34.26,2280600.0,34.3,34.42,34.18,34.26,2280600.0
2011-06-14 11:00:00,34.26,34.34,34.11,34.12,2056700.0,34.26,34.34,34.11,34.12,2056700.0
2011-06-14 11:30:00,34.12,34.22,33.97,34.19,2420400.0,34.12,34.22,33.97,34.19,2420400.0
2011-06-14 12:00:00,34.19,34.32,34.12,34.18,1690900.0,34.19,34.32,34.12,34.18,1690900.0
2011-06-14 12:30:00,34.17,34.29,34.13,34.17,1083300.0,34.17,34.29,34.13,34.17,1083300.0
2011-06-14 13:00:00,34.18,34.6,34.18,34.54,2424300.0,34.18,34.6,34.18,34.54,2424300.0
2011-06-14 13:30:00,34.53,34.62,34.47,34.51,1169700.0,34.53,34.62,34.47,34.51,1169700.0
2011-06-14 14:00:00,34.52,34.54,34.4,34.49,1199800.0,34.52,34.54,34.4,34.49,1199800.0
2011-06-14 14:30:00,34.49,34.71,34.47,34.7,1179700.0,34.49,34.71,34.47,34.7,1179700.0
2011-06-14 15:00:00,34.7,34.72,34.57,34.6,1171900.0,34.7,34.72,34.57,34.6,1171900.0
2011-06-14 15:30:00,34.6,34.68,34.54,34.67,2080200.0,34.6,34.68,34.54,34.67,2080200.0
2011-06-15 09:30:00,34.37,34.79,34.36,34.57,5452400.0,34.37,34.79,34.36,34.57,5452400.0
2011-06-15 10:00:00,34.56,34.71,34.56,34.66,1807800.0,34.56,34.71,34.56,34.66,1807800.0
2011-06-15 10:30:00,34.66,35.03,34.66,34.91,4699000.0,34.66,35.03,34.66,34.91,4699000.0
2011-06-15 11:00:00,34.9,35.07,34.87,34.91,2289100.0,34.9,35.07,34.87,34.91,2289100.0
2011-06-15 11:30:00,34.91,34.91,34.53,34.58,4031000.0,34.91,34.91,34.53,34.58,4031000.0
2011-06-15 12:00:00,34.59,34.75,34.33,34.45,3196000.0,34.59,34.75,34.33,34.45,3196000.0
2011-06-15 12:30:00,34.44,34.68,34.43,34.58,2012300.0,34.44,34.68,34.43,34.58,2012300.0
2011-06-15 13:00:00,34.59,34.68,34.42,34.49,2169600.0,34.59,34.68,34.42,34.49,2169600.0
2011-06-15 13:30:00,34.5,34.52,34.21,34.5,3646900.0,34.5,34.52,34.21,34.5,3646900.0
2011-06-15 14:00:00,34.5,34.81,34.5,34.64,2357100.0,34.5,34.81,34.5,34.64,2357100.0
2011-06-15 14:30:00,34.65,34.98,34.64,34.74,2498700.0,34.65,34.98,34.64,34.74,2498700.0
2011-06-15 15:00:00,34.74,34.94,34.63,34.92,1708300.0,34.74,34.94,34.63,34.92,1708300.0
2011-06-15 15:30:00,34.92,34.96,34.8,34.88,2265900.0,34.92,34.96,34.8,34.88,2265900.0
2011-06-16 09:30:00,34.6,34.89,34.33,34.4,4079300.0,34.6,34.89,34.33,34.4,4079300.0
2011-06-16 10:00:00,34.41,34.52,34.28,34.43,4008900.0,34.41,34.52,34.28,34.43,4008900.0
2011-06-16 10:30:00,34.43,34.7,34.4,34.61,1748000.0,34.43,34.7,34.4,34.61,1748000.0
2011-06-16 11:00:00,34.6,34.73,34.45,34.51,1862600.0,34.6,34.73,34.45,34.51,1862600.0
2011-06-16 11:30:00,34.51,34.59,34.4,34.57,1742400.0,34.51,34.59,34.4,34.57,1742400.0
2011-06-16 12:00:00,34.56,34.73,34.51,34.7,1135300.0,34.56,34.73,34.51,34.7,1135300.0
2011-06-16 12:30:00,34.7,34.72,34.56,34.59,881700.0,34.7,34.72,34.56,34.59,881700.0
2011-06-16 13:00:00,34.61,34.7,34.57,34.6,728500.0,34.61,34.7,34.57,34.6,728500.0
2011-06-16 13:30:00,34.6,34.65,34.48,34.55,1034700.0,34.6,34.65,34.48,34.55,1034700.0
2011-06-16 14:00:00,34.55,34.58,34.42,34.57,1654900.0,34.55,34.58,34.42,34.57,1654900.0
2011-06-16 14:30:00,34.57,34.57,34.41,34.48,704300.0,34.57,34.57,34.41,34.48,704300.0
2011-06-16 15:00:00,34.48,34.58,34.45,34.54,702300.0,34.48,34.58,34.45,34.54,702300.0
2011-06-16 15:30:00,34.55,34.66,34.52,34.64,1442500.0,34.55,34.66,34.52,34.64,1442500.0
2011-06-17 09:30:00,34.49,34.96,34.48,34.92,3614700.0,34.49,34.96,34.48,34.92,3614700.0
2011-06-17 10:00:00,34.93,35.03,34.77,34.82,2689300.0,34.93,35.03,34.77,34.82,2689300.0
2011-06-17 10:30:00,34.81,34.89,34.75,34.81,1077200.0,34.81,34.89,34.75,34.81,1077200.0
2011-06-17 11:00:00,34.83,34.95,34.66,34.86,1736800.0,34.83,34.95,34.66,34.86,1736800.0
2011-06-17 11:30:00,34.86,34.89,34.62,34.71,1497600.0,34.86,34.89,34.62,34.71,1497600.0
2011-06-17 12:00:00,34.72,34.78,34.66,34.74,1017900.0,34.72,34.78,34.66,34.74,1017900.0
2011-06-17 12:30:00,34.74,34.76,34.58,34.67,1178500.0,34.74,34.76,34.58,34.67,1178500.0
2011-06-17 13:00:00,34.66,34.92,34.61,34.89,1681000.0,34.66,34.92,34.61,34.89,1681000.0
2011-06-17 13:30:00,34.9,34.95,34.81,34.92,788300.0,34.9,34.95,34.81,34.92,788300.0
2011-06-17 14:00:00,34.93,34.97,34.82,34.94,925500.0,34.93,34.97,34.82,34.94,925500.0
2011-06-17 14:30:00,34.94,34.95,34.85,34.87,516200.0,34.94,34.95,34.85,34.87,516200.0
2011-06-17 15:00:00,34.88,34.89,34.77,34.85,908100.0,34.88,34.89,34.77,34.85,908100.0
2011-06-17 15:30:00,34.84,34.97,34.82,34.96,2120100.0,34.84,34.97,34.82,34.96,2120100.0
2011-06-20 09:30:00,34.93,35.23,34.87,35.1,4149300.0,34.93,35.23,34.87,35.1,4149300.0
2011-06-20 10:00:00,35.11,35.14,34.8,34.85,2617300.0,35.11,35.14,34.8,34.85,2617300.0
2011-06-20 10:30:00,34.85,34.93,34.72,34.9,1702500.0,34.85,34.93,34.72,34.9,1702500.0
2011-06-20 11:00:00,34.89,34.95,34.81,34.91,973000.0,34.89,34.95,34.81,34.91,973000.0
2011-06-20 11:30:00,34.91,35.04,34.82,35.04,1001400.0,34.91,35.04,34.82,35.04,1001400.0
2011-06-20 12:00:00,35.04,35.1,34.89,34.99,1221800.0,35.04,35.1,34.89,34.99,1221800.0
2011-06-20 12:30:00,34.98,35.05,34.92,34.96,696200.0,34.98,35.05,34.92,34.96,696200.0
2011-06-20 13:00:00,34.96,35.2,34.94,35.13,1934200.0,34.96,35.2,34.94,35.13,1934200.0
2011-06-20 13:30:00,35.13,35.22,35.06,35.12,1756900.0,35.13,35.22,35.06,35.12,1756900.0
2011-06-20 14:00:00,35.12,35.18,35.06,35.1,757700.0,35.12,35.18,35.06,35.1,757700.0
2011-06-20 14:30:00,35.1,35.15,35.09,35.15,590200.0,35.1,35.15,35.09,35.15,590200.0
2011-06-20 15:00:00,35.15,35.18,35.09,35.09,709700.0,35.15,35.18,35.09,35.09,709700.0
2011-06-20 15:30:00,35.09,35.13,35.07,35.08,1643300.0,35.09,35.13,35.07,35.08,1643300.0
2011-06-21 09:30:00,35.21,35.46,35.17,35.42,3672400.0,35.21,35.46,35.17,35.42,3672400.0
2011-06-21 10:00:00,35.42,35.54,35.35,35.53,2240300.0,35.42,35.54,35.35,35.53,2240300.0
2011-06-21 10:30:00,35.53,35.62,35.39,35.56,2240500.0,35.53,35.62,35.39,35.56,2240500.0
2011-06-21 11:00:00,35.55,35.64,35.52,35.56,2155900.0,35.55,35.64,35.52,35.56,2155900.0
2011-06-21 11:30:00,35.57,35.63,35.31,35.41,1800300.0,35.57,35.63,35.31,35.41,1800300.0
2011-06-21 12:00:00,35.42,35.56,35.36,35.51,1186000.0,35.42,35.56,35.36,35.51,1186000.0
2011-06-21 12:30:00,35.5,35.52,35.36,35.48,1073300.0,35.5,35.52,35.36,35.48,1073300.0
2011-06-21 13:00:00,35.49,35.57,35.44,35.49,780500.0,35.49,35.57,35.44,35.49,780500.0
2011-06-21 13:30:00,35.49,35.58,35.48,35.57,537400.0,35.49,35.58,35.48,35.57,537400.0
2011-06-21 14:00:00,35.57,35.66,35.55,35.62,819300.0,35.57,35.66,35.55,35.62,819300.0
2011-06-21 14:30:00,35.62,35.65,35.56,35.58,451000.0,35.62,35.65,35.56,35.58,451000.0
2011-06-21 15:00:00,35.58,35.61,35.51,35.54,764400.0,35.58,35.61,35.51,35.54,764400.0
2011-06-21 15:30:00,35.54,35.58,35.5,35.5,2276300.0,35.54,35.58,35.5,35.5,2276300.0
2011-06-22 09:30:00,35.57,35.74,35.52,35.62,3066900.0,35.57,35.74,35.52,35.62,3066900.0
2011-06-22 10:00:00,35.62,35.73,35.58,35.66,1238000.0,35.62,35.73,35.58,35.66,1238000.0
2011-06-22 10:30:00,35.65,35.82,35.65,35.77,2167700.0,35.65,35.82,35.65,35.77,2167700.0
2011-06-22 11:00:00,35.77,35.82,35.71,35.77,949400.0,35.77,35.82,35.71,35.77,949400.0
2011-06-22 11:30:00,35.77,35.81,35.71,35.73,818600.0,35.77,35.81,35.71,35.73,818600.0
2011-06-22 12:00:00,35.73,35.77,35.63,35.76,1221900.0,35.73,35.77,35.63,35.76,1221900.0
2011-06-22 12:30:00,35.77,35.85,35.63,35.75,1409700.0,35.77,35.85,35.63,35.75,1409700.0
2011-06-22 13:00:00,35.75,35.84,35.71,35.77,912400.0,35.75,35.84,35.71,35.77,912400.0
2011-06-22 13:30:00,35.77,35.81,35.74,35.8,454000.0,35.77,35.81,35.74,35.8,454000.0
2011-06-22 14:00:00,35.79,35.85,35.68,35.78,876900.0,35.79,35.85,35.68,35.78,876900.0
2011-06-22 14:30:00,35.78,35.79,35.4,35.54,3558500.0,35.78,35.79,35.4,35.54,3558500.0
2011-06-22 15:00:00,35.54,35.61,35.44,35.46,1170300.0,35.54,35.61,35.44,35.46,1170300.0
2011-06-22 15:30:00,35.45,35.54,35.41,35.51,1755500.0,35.45,35.54,35.41,35.51,1755500.0
2011-06-23 09:30:00,34.76,34.77,34.32,34.44,4876100.0,34.76,34.77,34.32,34.44,4876100.0
2011-06-23 10:00:00,34.45,34.6,34.32,34.4,2791900.0,34.45,34.6,34.32,34.4,2791900.0
2011-06-23 10:30:00,34.39,34.39,33.92,34.14,5914700.0,34.39,34.39,33.92,34.14,5914700.0
2011-06-23 11:00:00,34.14,34.28,34.1,34.19,1904100.0,34.14,34.28,34.1,34.19,1904100.0
2011-06-23 11:30:00,34.18,34.41,34.16,34.35,2520500.0,34.18,34.41,34.16,34.35,2520500.0
2011-06-23 12:00:00,34.36,34.38,34.04,34.1,1293200.0,34.36,34.38,34.04,34.1,1293200.0
2011-06-23 12:30:00,34.1,34.2,34.06,34.13,1314300.0,34.1,34.2,34.06,34.13,1314300.0
2011-06-23 13:00:00,34.13,34.34,34.09,34.19,2105000.0,34.13,34.34,34.09,34.19,2105000.0
2011-06-23 13:30:00,34.19,34.29,34.05,34.08,1241000.0,34.19,34.29,34.05,34.08,1241000.0
2011-06-23 14:00:00,34.08,34.14,33.78,33.95,3704700.0,34.08,34.14,33.78,33.95,3704700.0
2011-06-23 14:30:00,33.95,34.3,33.86,34.3,2616200.0,33.95,34.3,33.86,34.3,2616200.0
2011-06-23 15:00:00,34.3,34.44,34.1,34.25,3612500.0,34.3,34.44,34.1,34.25,3612500.0
2011-06-23 15:30:00,34.26,34.45,34.2,34.38,2522000.0,34.26,34.45,34.2,34.38,2522000.0
2011-06-24 09:30:00,33.96,34.09,33.77,33.84,4169400.0,33.96,34.09,33.77,33.84,4169400.0
2011-06-24 10:00:00,33.83,33.9,33.59,33.79,5471500.0,33.83,33.9,33.59,33.79,5471500.0
2011-06-24 10:30:00,33.79,33.89,33.66,33.85,2460000.0,33.79,33.89,33.66,33.85,2460000.0
2011-06-24 11:00:00,33.86,33.98,33.74,33.95,2232300.0,33.86,33.98,33.74,33.95,2232300.0
2011-06-24 11:30:00,33.94,34.09,33.87,34.02,1538600.0,33.94,34.09,33.87,34.02,1538600.0
2011-06-24 12:00:00,34.02,34.04,33.86,33.93,890100.0,34.02,34.04,33.86,33.93,890100.0
2011-06-24 12:30:00,33.94,34.02,33.79,33.82,1217000.0,33.94,34.02,33.79,33.82,1217000.0
2011-06-24 13:00:00,33.82,33.87,33.65,33.86,1953700.0,33.82,33.87,33.65,33.86,1953700.0
2011-06-24 13:30:00,33.86,33.97,33.78,33.84,1255700.0,33.86,33.97,33.78,33.84,1255700.0
2011-06-24 14:00:00,33.85,33.89,33.76,33.88,1107300.0,33.85,33.89,33.76,33.88,1107300.0
2011-06-24 14:30:00,33.89,33.89,33.71,33.73,628900.0,33.89,33.89,33.71,33.73,628900.0
2011-06-24 15:00:00,33.73,33.73,33.46,33.57,3673400.0,33.73,33.73,33.46,33.57,3673400.0
2011-06-24 15:30:00,33.57,33.59,33.29,33.38,6633800.0,33.57,33.59,33.29,33.38,6633800.0
2011-06-27 09:30:00,32.98,33.15,32.74,33.07,5977400.0,32.98,33.15,32.74,33.07,5977400.0
2011-06-27 10:00:00,33.06,33.12,32.93,33.11,2683200.0,33.06,33.12,32.93,33.11,2683200.0
2011-06-27 10:30:00,33.11,33.2,33.04,33.16,1661900.0,33.11,33.2,33.04,33.16,1661900.0
2011-06-27 11:00:00,33.16,33.18,33.0,33.01,1395900.0,33.16,33.18,33.0,33.01,1395900.0
2011-06-27 11:30:00,33.02,33.02,32.87,33.0,1784100.0,33.02,33.02,32.87,33.0,1784100.0
2011-06-27 12:00:00,33.0,33.03,32.76,32.82,2647500.0,33.0,33.03,32.76,32.82,2647500.0
2011-06-27 12:30:00,32.82,32.87,32.56,32.59,3246500.0,32.82,32.87,32.56,32.59,3246500.0
2011-06-27 13:00:00,32.58,32.84,32.53,32.67,2452100.0,32.58,32.84,32.53,32.67,2452100.0
2011-06-27 13:30:00,32.68,32.75,32.6,32.73,961600.0,32.68,32.75,32.6,32.73,961600.0
2011-06-27 14:00:00,32.72,32.9,32.72,32.77,1325300.0,32.72,32.9,32.72,32.77,1325300.0
2011-06-27 14:30:00,32.77,32.81,32.67,32.68,1485300.0,32.77,32.81,32.67,32.68,1485300.0
2011-06-27 15:00:00,32.68,32.78,32.67,32.72,1111500.0,32.68,32.78,32.67,32.72,1111500.0
2011-06-27 15:30:00,32.72,32.74,32.62,32.64,2243300.0,32.72,32.74,32.62,32.64,2243300.0
2011-06-28 09:30:00,32.88,32.94,32.66,32.83,2869000.0,32.88,32.94,32.66,32.83,2869000.0
2011-06-28 10:00:00,32.83,33.02,32.82,32.98,2616400.0,32.83,33.02,32.82,32.98,2616400.0
2011-06-28 10:30:00,32.98,33.17,32.98,33.07,2288500.0,32.98,33.17,32.98,33.07,2288500.0
2011-06-28 11:00:00,33.07,33.09,32.97,32.99,1187100.0,33.07,33.09,32.97,32.99,1187100.0
2011-06-28 11:30:00,32.99,33.01,32.92,32.94,943600.0,32.99,33.01,32.92,32.94,943600.0
2011-06-28 12:00:00,32.95,32.97,32.85,32.93,782600.0,32.95,32.97,32.85,32.93,782600.0
2011-06-28 12:30:00,32.92,33.0,32.92,32.98,571700.0,32.92,33.0,32.92,32.98,571700.0
2011-06-28 13:00:00,32.97,33.02,32.77,32.81,1283400.0,32.97,33.02,32.77,32.81,1283400.0
2011-06-28 13:30:00,32.82,32.92,32.79,32.8,907300.0,32.82,32.92,32.79,32.8,907300.0
2011-06-28 14:00:00,32.8,32.92,32.78,32.91,844700.0,32.8,32.92,32.78,32.91,844700.0
2011-06-28 14:30:00,32.92,32.92,32.85,32.91,555400.0,32.92,32.92,32.85,32.91,555400.0
2011-06-28 15:00:00,32.92,32.98,32.89,32.94,796200.0,32.92,32.98,32.89,32.94,796200.0
2011-06-28 15:30:00,32.94,33.07,32.9,32.98,1591200.0,32.94,33.07,32.9,32.98,1591200.0
2011-06-29 09:30:00,33.33,33.45,33.21,33.25,2507300.0,33.33,33.45,33.21,33.25,2507300.0
2011-06-29 10:00:00,33.25,33.34,33.19,33.28,1930200.0,33.25,33.34,33.19,33.28,1930200.0
2011-06-29 10:30:00,33.28,33.46,33.28,33.45,1855200.0,33.28,33.46,33.28,33.45,1855200.0
2011-06-29 11:00:00,33.44,33.89,33.4,33.78,3186800.0,33.44,33.89,33.4,33.78,3186800.0
2011-06-29 11:30:00,33.78,33.92,33.7,33.88,2435000.0,33.78,33.92,33.7,33.88,2435000.0
2011-06-29 12:00:00,33.88,34.02,33.86,33.88,2217600.0,33.88,34.02,33.86,33.88,2217600.0
2011-06-29 12:30:00,33.88,33.89,33.8,33.82,887900.0,33.88,33.89,33.8,33.82,887900.0
2011-06-29 13:00:00,33.82,33.93,33.78,33.93,1067400.0,33.82,33.93,33.78,33.93,1067400.0
2011-06-29 13:30:00,33.93,34.03,33.9,33.95,1437900.0,33.93,34.03,33.9,33.95,1437900.0
2011-06-29 14:00:00,33.95,33.95,33.81,33.86,1081600.0,33.95,33.95,33.81,33.86,1081600.0
2011-06-29 14:30:00,33.85,33.9,33.82,33.89,767600.0,33.85,33.9,33.82,33.89,767600.0
2011-06-29 15:00:00,33.89,33.92,33.8,33.81,750800.0,33.89,33.92,33.8,33.81,750800.0
2011-06-29 15:30:00,33.8,34.04,33.8,33.97,2269800.0,33.8,34.04,33.8,33.97,2269800.0
2011-06-30 09:30:00,34.16,34.18,33.78,33.85,3428400.0,34.16,34.18,33.78,33.85,3428400.0
2011-06-30 10:00:00,33.85,33.94,33.58,33.68,3326900.0,33.85,33.94,33.58,33.68,3326900.0
2011-06-30 10:30:00,33.69,33.95,33.67,33.91,2004300.0,33.69,33.95,33.67,33.91,2004300.0
2011-06-30 11:00:00,33.91,34.05,33.9,33.94,1516100.0,33.91,34.05,33.9,33.94,1516100.0
2011-06-30 11:30:00,33.94,33.96,33.81,33.89,837000.0,33.94,33.96,33.81,33.89,837000.0
2011-06-30 12:00:00,33.9,34.0,33.82,33.97,1092500.0,33.9,34.0,33.82,33.97,1092500.0
2011-06-30 12:30:00,33.97,33.97,33.77,33.89,1068400.0,33.97,33.97,33.77,33.89,1068400.0
2011-06-30 13:00:00,33.88,34.03,33.83,33.83,1276800.0,33.88,34.03,33.83,33.83,1276800.0
2011-06-30 13:30:00,33.83,33.9,33.68,33.68,1440200.0,33.83,33.9,33.68,33.68,1440200.0
2011-06-30 14:00:00,33.69,33.83,33.66,33.79,1034800.0,33.69,33.83,33.66,33.79,1034800.0
2011-06-30 14:30:00,33.79,33.83,33.73,33.75,431700.0,33.79,33.83,33.73,33.75,431700.0
2011-06-30 15:00:00,33.75,33.88,33.7,33.85,662500.0,33.75,33.88,33.7,33.85,662500.0
2011-06-30 15:30:00,33.84,33.88,33.81,33.85,1470700.0,33.84,33.88,33.81,33.85,1470700.0
2011-07-01 09:30:00,33.02,33.03,32.79,32.84,3405400.0,33.02,33.03,32.79,32.84,3405400.0
2011-07-01 10:00:00,32.84,32.99,32.61,32.97,4382700.0,32.84,32.99,32.61,32.97,4382700.0
2011-07-01 10:30:00,32.98,33.1,32.89,32.92,1631400.0,32.98,33.1,32.89,32.92,1631400.0
2011-07-01 11:00:00,32.92,33.09,32.88,33.04,1684400.0,32.92,33.09,32.88,33.04,1684400.0
2011-07-01 11:30:00,33.04,33.22,33.03,33.05,1804400.0,33.04,33.22,33.03,33.05,1804400.0
2011-07-01 12:00:00,33.05,33.08,32.88,32.91,1129700.0,33.05,33.08,32.88,32.91,1129700.0
2011-07-01 12:30:00,32.9,32.99,32.87,32.99,567200.0,32.9,32.99,32.87,32.99,567200.0
2011-07-01 13:00:00,33.0,33.01,32.8,32.86,1039900.0,33.0,33.01,32.8,32.86,1039900.0
2011-07-01 13:30:00,32.86,32.97,32.83,32.97,996200.0,32.86,32.97,32.83,32.97,996200.0
2011-07-01 14:00:00,32.97,32.97,32.86,32.91,687600.0,32.97,32.97,32.86,32.91,687600.0
2011-07-01 14:30:00,32.92,32.97,32.91,32.95,385300.0,32.92,32.97,32.91,32.95,385300.0
2011-07-01 15:00:00,32.95,32.96,32.91,32.94,723100.0,32.95,32.96,32.91,32.94,723100.0
2011-07-01 15:30:00,32.94,33.03,32.92,32.99,2057500.0,32.94,33.03,32.92,32.99,2057500.0
2011-07-05 09:30:00,34.05,34.24,33.96,34.17,3544500.0,34.05,34.24,33.96,34.17,3544500.0
2011-07-05 10:00:00,34.18,34.28,34.05,34.08,2463100.0,34.18,34.28,34.05,34.08,2463100.0
2011-07-05 10:30:00,34.08,34.13,34.02,34.04,1672100.0,34.08,34.13,34.02,34.04,1672100.0
2011-07-05 11:00:00,34.04,34.15,33.98,34.11,1326300.0,34.04,34.15,33.98,34.11,1326300.0
2011-07-05 11:30:00,34.1,34.16,34.02,34.14,1065100.0,34.1,34.16,34.02,34.14,1065100.0
2011-07-05 12:00:00,34.15,34.27,34.11,34.26,936200.0,34.15,34.27,34.11,34.26,936200.0
2011-07-05 12:30:00,34.27,34.34,34.18,34.25,983600.0,34.27,34.34,34.18,34.25,983600.0
2011-07-05 13:00:00,34.25,34.53,34.23,34.5,1483000.0,34.25,34.53,34.23,34.5,1483000.0
2011-07-05 13:30:00,34.5,34.56,34.44,34.47,1189400.0,34.5,34.56,34.44,34.47,1189400.0
2011-07-05 14:00:00,34.46,34.49,34.4,34.44,965200.0,34.46,34.49,34.4,34.44,965200.0
2011-07-05 14:30:00,34.43,34.64,34.42,34.6,1973700.0,34.43,34.64,34.42,34.6,1973700.0
2011-07-05 15:00:00,34.61,34.77,34.57,34.77,2024400.0,34.61,34.77,34.57,34.77,2024400.0
2011-07-05 15:30:00,34.76,34.78,34.53,34.62,3247200.0,34.76,34.78,34.53,34.62,3247200.0
2011-07-06 09:30:00,34.82,35.06,34.82,34.95,3996000.0,34.82,35.06,34.82,34.95,3996000.0
2011-07-06 10:00:00,34.95,35.0,34.76,34.87,2684900.0,34.95,35.0,34.76,34.87,2684900.0
2011-07-06 10:30:00,34.87,35.07,34.83,34.96,2398300.0,34.87,35.07,34.83,34.96,2398300.0
2011-07-06 11:00:00,34.96,35.21,34.93,35.2,2629100.0,34.96,35.21,34.93,35.2,2629100.0
2011-07-06 11:30:00,35.21,35.35,35.08,35.15,3111600.0,35.21,35.35,35.08,35.15,3111600.0
2011-07-06 12:00:00,35.16,35.27,35.15,35.22,1996000.0,35.16,35.27,35.15,35.22,1996000.0
2011-07-06 12:30:00,35.23,35.29,35.16,35.19,1129100.0,35.23,35.29,35.16,35.19,1129100.0
2011-07-06 13:00:00,35.18,35.19,34.98,35.05,1570400.0,35.18,35.19,34.98,35.05,1570400.0
2011-07-06 13:30:00,35.05,35.2,35.03,35.15,955500.0,35.05,35.2,35.03,35.15,955500.0
2011-07-06 14:00:00,35.14,35.17,35.03,35.08,783700.0,35.14,35.17,35.03,35.08,783700.0
2011-07-06 14:30:00,35.09,35.15,35.05,35.06,385700.0,35.09,35.15,35.05,35.06,385700.0
2011-07-06 15:00:00,35.06,35.14,35.05,35.09,586700.0,35.06,35.14,35.05,35.09,586700.0
2011-07-06 15:30:00,35.08,35.1,35.03,35.09,1512100.0,35.08,35.1,35.03,35.09,1512100.0
2011-07-07 09:30:00,35.43,35.45,35.26,35.41,2783600.0,35.43,35.45,35.26,35.41,2783600.0
2011-07-07 10:00:00,35.41,35.51,35.32,35.43,1804000.0,35.41,35.51,35.32,35.43,1804000.0
2011-07-07 10:30:00,35.43,35.55,35.3,35.47,3290000.0,35.43,35.55,35.3,35.47,3290000.0
2011-07-07 11:00:00,35.47,35.56,35.4,35.45,1905700.0,35.47,35.56,35.4,35.45,1905700.0
2011-07-07 11:30:00,35.45,35.5,35.39,35.44,887900.0,35.45,35.5,35.39,35.44,887900.0
2011-07-07 12:00:00,35.45,35.52,35.42,35.5,868100.0,35.45,35.52,35.42,35.5,868100.0
2011-07-07 12:30:00,35.49,35.54,35.47,35.51,1325300.0,35.49,35.54,35.47,35.51,1325300.0
2011-07-07 13:00:00,35.5,35.65,35.49,35.6,1416500.0,35.5,35.65,35.49,35.6,1416500.0
2011-07-07 13:30:00,35.6,35.72,35.59,35.63,1847800.0,35.6,35.72,35.59,35.63,1847800.0
2011-07-07 14:00:00,35.62,35.68,35.58,35.62,705500.0,35.62,35.68,35.58,35.62,705500.0
2011-07-07 14:30:00,35.62,35.67,35.6,35.62,532200.0,35.62,35.67,35.6,35.62,532200.0
2011-07-07 15:00:00,35.62,35.63,35.49,35.49,1046500.0,35.62,35.63,35.49,35.49,1046500.0
2011-07-07 15:30:00,35.49,35.55,35.48,35.5,1964400.0,35.49,35.55,35.48,35.5,1964400.0
2011-07-08 09:30:00,35.85,35.9,35.74,35.78,3413100.0,35.85,35.9,35.74,35.78,3413100.0
2011-07-08 10:00:00,35.78,35.79,35.29,35.44,4203500.0,35.78,35.79,35.29,35.44,4203500.0
2011-07-08 10:30:00,35.44,35.65,35.39,35.51,2284000.0,35.44,35.65,35.39,35.51,2284000.0
2011-07-08 11:00:00,35.51,35.6,35.44,35.53,1627100.0,35.51,35.6,35.44,35.53,1627100.0
2011-07-08 11:30:00,35.54,35.71,35.53,35.67,1334700.0,35.54,35.71,35.53,35.67,1334700.0
2011-07-08 12:00:00,35.66,35.72,35.57,35.59,1169900.0,35.66,35.72,35.57,35.59,1169900.0
2011-07-08 12:30:00,35.58,35.68,35.55,35.66,619900.0,35.58,35.68,35.55,35.66,619900.0
2011-07-08 13:00:00,35.66,35.69,35.55,35.61,757700.0,35.66,35.69,35.55,35.61,757700.0
2011-07-08 13:30:00,35.62,35.64,35.48,35.5,867900.0,35.62,35.64,35.48,35.5,867900.0
2011-07-08 14:00:00,35.51,35.61,35.51,35.55,721500.0,35.51,35.61,35.51,35.55,721500.0
2011-07-08 14:30:00,35.55,35.7,35.49,35.69,1151300.0,35.55,35.7,35.49,35.69,1151300.0
2011-07-08 15:00:00,35.69,35.69,35.64,35.65,927400.0,35.69,35.69,35.64,35.65,927400.0
2011-07-08 15:30:00,35.66,35.82,35.65,35.76,2322700.0,35.66,35.82,35.65,35.76,2322700.0
2011-07-11 09:30:00,35.75,35.86,35.61,35.74,3352200.0,35.75,35.86,35.61,35.74,3352200.0
2011-07-11 10:00:00,35.74,35.78,35.52,35.59,2574200.0,35.74,35.78,35.52,35.59,2574200.0
2011-07-11 10:30:00,35.58,35.65,34.63,34.81,7773300.0,35.58,35.65,34.63,34.81,7773300.0
2011-07-11 11:00:00,34.8,35.03,34.67,34.86,3599700.0,34.8,35.03,34.67,34.86,3599700.0
2011-07-11 11:30:00,34.86,35.05,34.86,34.94,1183600.0,34.86,35.05,34.86,34.94,1183600.0
2011-07-11 12:00:00,34.95,35.17,34.89,35.12,2060300.0,34.95,35.17,34.89,35.12,2060300.0
2011-07-11 12:30:00,35.12,35.14,34.94,34.95,1546200.0,35.12,35.14,34.94,34.95,1546200.0
2011-07-11 13:00:00,34.95,35.04,34.75,34.83,1426100.0,34.95,35.04,34.75,34.83,1426100.0
2011-07-11 13:30:00,34.82,34.92,34.8,34.86,914800.0,34.82,34.92,34.8,34.86,914800.0
2011-07-11 14:00:00,34.85,34.99,34.81,34.91,851000.0,34.85,34.99,34.81,34.91,851000.0
2011-07-11 14:30:00,34.91,34.96,34.86,34.96,418600.0,34.91,34.96,34.86,34.96,418600.0
2011-07-11 15:00:00,34.96,35.02,34.88,35.01,630900.0,34.96,35.02,34.88,35.01,630900.0
2011-07-11 15:30:00,35.01,35.02,34.9,34.93,1887200.0,35.01,35.02,34.9,34.93,1887200.0
2011-07-12 09:30:00,34.35,34.39,34.25,34.38,2845600.0,34.35,34.39,34.25,34.38,2845600.0
2011-07-12 10:00:00,34.38,34.51,34.31,34.51,2115900.0,34.38,34.51,34.31,34.51,2115900.0
2011-07-12 10:30:00,34.51,34.67,34.46,34.55,2368700.0,34.51,34.67,34.46,34.55,2368700.0
2011-07-12 11:00:00,34.55,34.59,34.47,34.47,1176100.0,34.55,34.59,34.47,34.47,1176100.0
2011-07-12 11:30:00,34.49,34.57,34.43,34.57,1108100.0,34.49,34.57,34.43,34.57,1108100.0
2011-07-12 12:00:00,34.56,34.74,34.56,34.65,1243400.0,34.56,34.74,34.56,34.65,1243400.0
2011-07-12 12:30:00,34.66,34.75,34.56,34.71,942700.0,34.66,34.75,34.56,34.71,942700.0
2011-07-12 13:00:00,34.71,34.86,34.6,34.85,1959200.0,34.71,34.86,34.6,34.85,1959200.0
2011-07-12 13:30:00,34.85,35.0,34.79,34.94,2205100.0,34.85,35.0,34.79,34.94,2205100.0
2011-07-12 14:00:00,34.94,35.52,34.94,35.42,6043200.0,34.94,35.52,34.94,35.42,6043200.0
2011-07-12 14:30:00,35.42,35.46,35.22,35.25,2820400.0,35.42,35.46,35.22,35.25,2820400.0
2011-07-12 15:00:00,35.26,35.36,35.2,35.27,1821100.0,35.26,35.36,35.2,35.27,1821100.0
2011-07-12 15:30:00,35.27,35.31,35.03,35.21,3311100.0,35.27,35.31,35.03,35.21,3311100.0
2011-07-13 09:30:00,36.35,36.46,36.29,36.33,5259200.0,36.35,36.46,36.29,36.33,5259200.0
2011-07-13 10:00:00,36.33,36.95,36.32,36.85,11151000.0,36.33,36.95,36.32,36.85,11151000.0
2011-07-13 10:30:00,36.86,37.29,36.84,37.29,7675800.0,36.86,37.29,36.84,37.29,7675800.0
2011-07-13 11:00:00,37.29,37.35,37.07,37.3,4258100.0,37.29,37.35,37.07,37.3,4258100.0
2011-07-13 11:30:00,37.31,37.35,36.8,36.97,4908000.0,37.31,37.35,36.8,36.97,4908000.0
2011-07-13 12:00:00,36.97,37.2,36.84,37.11,3038500.0,36.97,37.2,36.84,37.11,3038500.0
2011-07-13 12:30:00,37.1,37.14,36.95,37.0,1427000.0,37.1,37.14,36.95,37.0,1427000.0
2011-07-13 13:00:00,37.0,37.24,36.97,37.12,1762100.0,37.0,37.24,36.97,37.12,1762100.0
2011-07-13 13:30:00,37.12,37.2,37.08,37.18,1276800.0,37.12,37.2,37.08,37.18,1276800.0
2011-07-13 14:00:00,37.19,37.25,36.91,36.94,2705100.0,37.19,37.25,36.91,36.94,2705100.0
2011-07-13 14:30:00,36.96,37.12,36.85,37.06,2606600.0,36.96,37.12,36.85,37.06,2606600.0
2011-07-13 15:00:00,37.06,37.14,36.95,37.11,2319500.0,37.06,37.14,36.95,37.11,2319500.0
2011-07-13 15:30:00,37.12,37.24,36.98,37.24,4112900.0,37.12,37.24,36.98,37.24,4112900.0
2011-07-14 09:30:00,38.11,38.29,37.92,38.24,9360100.0,38.11,38.29,37.92,38.24,9360100.0
2011-07-14 10:00:00,38.24,38.37,38.16,38.28,5001700.0,38.24,38.37,38.16,38.28,5001700.0
2011-07-14 10:30:00,38.28,38.29,37.3,37.38,13249400.0,38.28,38.29,37.3,37.38,13249400.0
2011-07-14 11:00:00,37.37,37.84,37.34,37.69,6807300.0,37.37,37.84,37.34,37.69,6807300.0
2011-07-14 11:30:00,37.69,37.75,37.47,37.73,2970200.0,37.69,37.75,37.47,37.73,2970200.0
2011-07-14 12:00:00,37.73,37.8,37.6,37.75,1938900.0,37.73,37.8,37.6,37.75,1938900.0
2011-07-14 12:30:00,37.76,38.09,37.68,37.97,2403900.0,37.76,38.09,37.68,37.97,2403900.0
2011-07-14 13:00:00,37.97,38.05,37.6,37.69,3193800.0,37.97,38.05,37.6,37.69,3193800.0
2011-07-14 13:30:00,37.7,37.88,37.62,37.8,1774000.0,37.7,37.88,37.62,37.8,1774000.0
2011-07-14 14:00:00,37.8,37.89,37.61,37.72,1473700.0,37.8,37.89,37.61,37.72,1473700.0
2011-07-14 14:30:00,37.71,37.75,37.45,37.59,2159500.0,37.71,37.75,37.45,37.59,2159500.0
2011-07-14 15:00:00,37.57,37.61,37.42,37.44,1813500.0,37.57,37.61,37.42,37.44,1813500.0
2011-07-14 15:30:00,37.45,37.55,37.38,37.41,2294600.0,37.45,37.55,37.38,37.41,2294600.0
2011-07-15 09:30:00,37.54,37.84,37.52,37.69,4392400.0,37.54,37.84,37.52,37.69,4392400.0
2011-07-15 10:00:00,37.68,37.9,37.68,37.82,3489300.0,37.68,37.9,37.68,37.82,3489300.0
2011-07-15 10:30:00,37.83,37.95,37.71,37.87,2358700.0,37.83,37.95,37.71,37.87,2358700.0
2011-07-15 11:00:00,37.88,38.13,37.86,38.01,2933000.0,37.88,38.13,37.86,38.01,2933000.0
2011-07-15 11:30:00,38.01,38.03,37.8,37.95,1858500.0,38.01,38.03,37.8,37.95,1858500.0
2011-07-15 12:00:00,37.95,38.0,37.8,37.89,1611200.0,37.95,38.0,37.8,37.89,1611200.0
2011-07-15 12:30:00,37.89,38.02,37.85,37.85,1120400.0,37.89,38.02,37.85,37.85,1120400.0
2011-07-15 13:00:00,37.85,38.09,37.85,37.98,1799900.0,37.85,38.09,37.85,37.98,1799900.0
2011-07-15 13:30:00,37.99,38.14,37.96,38.07,1273000.0,37.99,38.14,37.96,38.07,1273000.0
2011-07-15 14:00:00,38.08,38.2,38.06,38.14,1954500.0,38.08,38.2,38.06,38.14,1954500.0
2011-07-15 14:30:00,38.14,38.15,38.03,38.04,1206200.0,38.14,38.15,38.03,38.04,1206200.0
2011-07-15 15:00:00,38.05,38.12,38.02,38.11,1893400.0,38.05,38.12,38.02,38.11,1893400.0
2011-07-15 15:30:00,38.11,38.27,38.07,38.24,5371900.0,38.11,38.27,38.07,38.24,5371900.0
2011-07-18 09:30:00,39.3,39.44,39.21,39.27,6931700.0,39.3,39.44,39.21,39.27,6931700.0
2011-07-18 10:00:00,39.28,39.38,39.19,39.31,4370900.0,39.28,39.38,39.19,39.31,4370900.0
2011-07-18 10:30:00,39.31,39.58,39.23,39.54,5332700.0,39.31,39.58,39.23,39.54,5332700.0
2011-07-18 11:00:00,39.54,39.69,39.51,39.54,5374800.0,39.54,39.69,39.51,39.54,5374800.0
2011-07-18 11:30:00,39.54,39.6,39.26,39.26,3390100.0,39.54,39.6,39.26,39.26,3390100.0
2011-07-18 12:00:00,39.26,39.47,39.25,39.46,1638100.0,39.26,39.47,39.25,39.46,1638100.0
2011-07-18 12:30:00,39.46,39.48,39.22,39.29,2304200.0,39.46,39.48,39.22,39.29,2304200.0
2011-07-18 13:00:00,39.3,39.45,39.17,39.22,2225200.0,39.3,39.45,39.17,39.22,2225200.0
2011-07-18 13:30:00,39.22,39.26,39.06,39.16,2564000.0,39.22,39.26,39.06,39.16,2564000.0
2011-07-18 14:00:00,39.16,39.37,39.14,39.24,2345200.0,39.16,39.37,39.14,39.24,2345200.0
2011-07-18 14:30:00,39.24,39.28,39.12,39.28,2224000.0,39.24,39.28,39.12,39.28,2224000.0
2011-07-18 15:00:00,39.28,39.3,39.18,39.26,1867000.0,39.28,39.3,39.18,39.26,1867000.0
2011-07-18 15:30:00,39.27,39.47,39.25,39.45,3182200.0,39.27,39.47,39.25,39.45,3182200.0
2011-07-19 09:30:00,39.43,39.45,38.94,39.16,5997000.0,39.43,39.45,38.94,39.16,5997000.0
2011-07-19 10:00:00,39.16,39.38,39.13,39.15,2682700.0,39.16,39.38,39.13,39.15,2682700.0
2011-07-19 10:30:00,39.14,39.29,39.14,39.21,2282900.0,39.14,39.29,39.14,39.21,2282900.0
2011-07-19 11:00:00,39.21,39.38,39.18,39.35,1796300.0,39.21,39.38,39.18,39.35,1796300.0
2011-07-19 11:30:00,39.35,39.38,39.18,39.24,1412300.0,39.35,39.38,39.18,39.24,1412300.0
2011-07-19 12:00:00,39.25,39.36,39.22,39.28,1575300.0,39.25,39.36,39.22,39.28,1575300.0
2011-07-19 12:30:00,39.28,39.34,39.18,39.23,1033400.0,39.28,39.34,39.18,39.23,1033400.0
2011-07-19 13:00:00,39.23,39.26,39.04,39.21,1606600.0,39.23,39.26,39.04,39.21,1606600.0
2011-07-19 13:30:00,39.2,39.24,38.52,38.58,8789800.0,39.2,39.24,38.52,38.58,8789800.0
2011-07-19 14:00:00,38.6,38.6,38.1,38.2,7755500.0,38.6,38.6,38.1,38.2,7755500.0
2011-07-19 14:30:00,38.2,38.58,38.18,38.32,3839400.0,38.2,38.58,38.18,38.32,3839400.0
2011-07-19 15:00:00,38.32,38.32,37.61,37.83,9459300.0,38.32,38.32,37.61,37.83,9459300.0
2011-07-19 15:30:00,37.83,38.1,37.75,38.05,5197600.0,37.83,38.1,37.75,38.05,5197600.0
2011-07-20 09:30:00,37.51,37.63,37.23,37.56,5674200.0,37.51,37.63,37.23,37.56,5674200.0
2011-07-20 10:00:00,37.55,37.93,37.5,37.88,3738300.0,37.55,37.93,37.5,37.88,3738300.0
2011-07-20 10:30:00,37.88,38.04,37.82,37.98,3225800.0,37.88,38.04,37.82,37.98,3225800.0
2011-07-20 11:00:00,37.98,38.52,37.95,38.29,6055000.0,37.98,38.52,37.95,38.29,6055000.0
2011-07-20 11:30:00,38.29,38.48,38.28,38.43,2277800.0,38.29,38.48,38.28,38.43,2277800.0
2011-07-20 12:00:00,38.43,38.83,38.43,38.65,4182000.0,38.43,38.83,38.43,38.65,4182000.0
2011-07-20 12:30:00,38.66,38.84,38.5,38.52,2743500.0,38.66,38.84,38.5,38.52,2743500.0
2011-07-20 13:00:00,38.52,38.62,38.48,38.58,1422800.0,38.52,38.62,38.48,38.58,1422800.0
2011-07-20 13:30:00,38.58,38.89,38.57,38.68,2244400.0,38.58,38.89,38.57,38.68,2244400.0
2011-07-20 14:00:00,38.68,38.85,38.63,38.68,2138000.0,38.68,38.85,38.63,38.68,2138000.0
2011-07-20 14:30:00,38.67,38.82,38.57,38.69,1523300.0,38.67,38.82,38.57,38.69,1523300.0
2011-07-20 15:00:00,38.69,38.94,38.64,38.93,2124200.0,38.69,38.94,38.64,38.93,2124200.0
2011-07-20 15:30:00,38.93,39.12,38.86,39.11,3541500.0,38.93,39.12,38.86,39.11,3541500.0
2011-07-21 09:30:00,38.93,39.03,38.78,38.95,4570900.0,38.93,39.03,38.78,38.95,4570900.0
2011-07-21 10:00:00,38.94,39.02,38.49,38.67,6928300.0,38.94,39.02,38.49,38.67,6928300.0
2011-07-21 10:30:00,38.66,38.84,38.6,38.65,2817400.0,38.66,38.84,38.6,38.65,2817400.0
2011-07-21 11:00:00,38.65,38.95,38.65,38.86,1976500.0,38.65,38.95,38.65,38.86,1976500.0
2011-07-21 11:30:00,38.86,38.91,38.43,38.61,2345400.0,38.86,38.91,38.43,38.61,2345400.0
2011-07-21 12:00:00,38.61,38.77,38.57,38.68,1567700.0,38.61,38.77,38.57,38.68,1567700.0
2011-07-21 12:30:00,38.68,38.7,37.92,38.38,8509000.0,38.68,38.7,37.92,38.38,8509000.0
2011-07-21 13:00:00,38.37,38.39,37.86,38.1,6221800.0,38.37,38.39,37.86,38.1,6221800.0
2011-07-21 13:30:00,38.1,38.24,37.97,38.12,1694800.0,38.1,38.24,37.97,38.12,1694800.0
2011-07-21 14:00:00,38.12,38.33,38.09,38.09,1760500.0,38.12,38.33,38.09,38.09,1760500.0
2011-07-21 14:30:00,38.09,38.18,38.01,38.07,1290400.0,38.09,38.18,38.01,38.07,1290400.0
2011-07-21 15:00:00,38.08,38.26,37.94,38.15,1922300.0,38.08,38.26,37.94,38.15,1922300.0
2011-07-21 15:30:00,38.15,38.34,38.15,38.32,2301100.0,38.15,38.34,38.15,38.32,2301100.0
2011-07-22 09:30:00,38.85,39.17,38.78,39.09,5382900.0,38.85,39.17,38.78,39.09,5382900.0
2011-07-22 10:00:00,39.09,39.16,39.01,39.11,4819700.0,39.09,39.16,39.01,39.11,4819700.0
2011-07-22 10:30:00,39.11,39.27,39.08,39.17,2819200.0,39.11,39.27,39.08,39.17,2819200.0
2011-07-22 11:00:00,39.17,39.24,38.8,39.02,3411600.0,39.17,39.24,38.8,39.02,3411600.0
2011-07-22 11:30:00,39.02,39.12,38.93,39.04,1860700.0,39.02,39.12,38.93,39.04,1860700.0
2011-07-22 12:00:00,39.03,39.1,38.81,38.92,2265400.0,39.03,39.1,38.81,38.92,2265400.0
2011-07-22 12:30:00,38.92,39.07,38.89,39.0,1565100.0,38.92,39.07,38.89,39.0,1565100.0
2011-07-22 13:00:00,39.0,39.13,38.96,39.07,1450800.0,39.0,39.13,38.96,39.07,1450800.0
2011-07-22 13:30:00,39.07,39.25,39.05,39.24,1540000.0,39.07,39.25,39.05,39.24,1540000.0
2011-07-22 14:00:00,39.24,39.25,39.04,39.08,1701500.0,39.24,39.25,39.04,39.08,1701500.0
2011-07-22 14:30:00,39.09,39.16,39.08,39.11,843300.0,39.09,39.16,39.08,39.11,843300.0
2011-07-22 15:00:00,39.12,39.14,39.04,39.1,1161400.0,39.12,39.14,39.04,39.1,1161400.0
2011-07-22 15:30:00,39.1,39.12,39.05,39.07,2572400.0,39.1,39.12,39.05,39.07,2572400.0
2011-07-25 09:30:00,39.56,39.78,39.34,39.45,6474800.0,39.56,39.78,39.34,39.45,6474800.0
2011-07-25 10:00:00,39.45,39.58,39.3,39.43,3704500.0,39.45,39.58,39.3,39.43,3704500.0
2011-07-25 10:30:00,39.43,39.51,39.16,39.32,2988700.0,39.43,39.51,39.16,39.32,2988700.0
2011-07-25 11:00:00,39.33,39.47,39.24,39.36,2030700.0,39.33,39.47,39.24,39.36,2030700.0
2011-07-25 11:30:00,39.36,39.43,39.26,39.35,1157400.0,39.36,39.43,39.26,39.35,1157400.0
2011-07-25 12:00:00,39.34,39.37,38.83,39.01,4446800.0,39.34,39.37,38.83,39.01,4446800.0
2011-07-25 12:30:00,39.0,39.17,38.9,39.14,1928300.0,39.0,39.17,38.9,39.14,1928300.0
2011-07-25 13:00:00,39.15,39.35,39.08,39.28,1894300.0,39.15,39.35,39.08,39.28,1894300.0
2011-07-25 13:30:00,39.28,39.4,39.26,39.34,1065500.0,39.28,39.4,39.26,39.34,1065500.0
2011-07-25 14:00:00,39.34,39.39,39.23,39.36,966400.0,39.34,39.39,39.23,39.36,966400.0
2011-07-25 14:30:00,39.37,39.41,39.26,39.36,1157100.0,39.37,39.41,39.26,39.36,1157100.0
2011-07-25 15:00:00,39.36,39.44,39.28,39.35,1124700.0,39.36,39.44,39.28,39.35,1124700.0
2011-07-25 15:30:00,39.34,39.34,39.21,39.31,1764600.0,39.34,39.34,39.21,39.31,1764600.0
2011-07-26 09:30:00,39.34,39.43,39.21,39.36,3484300.0,39.34,39.43,39.21,39.36,3484300.0
2011-07-26 10:00:00,39.36,39.45,39.02,39.12,4207000.0,39.36,39.45,39.02,39.12,4207000.0
2011-07-26 10:30:00,39.12,39.25,38.97,39.15,1735200.0,39.12,39.25,38.97,39.15,1735200.0
2011-07-26 11:00:00,39.15,39.63,39.14,39.54,2602100.0,39.15,39.63,39.14,39.54,2602100.0
2011-07-26 11:30:00,39.55,39.57,39.35,39.45,1381700.0,39.55,39.57,39.35,39.45,1381700.0
2011-07-26 12:00:00,39.46,39.59,39.41,39.52,1217500.0,39.46,39.59,39.41,39.52,1217500.0
2011-07-26 12:30:00,39.52,39.57,39.4,39.5,838100.0,39.52,39.57,39.4,39.5,838100.0
2011-07-26 13:00:00,39.5,39.78,39.4,39.74,2154300.0,39.5,39.78,39.4,39.74,2154300.0
2011-07-26 13:30:00,39.73,39.89,39.63,39.88,2399800.0,39.73,39.89,39.63,39.88,2399800.0
2011-07-26 14:00:00,39.88,39.91,39.71,39.73,1391600.0,39.88,39.91,39.71,39.73,1391600.0
2011-07-26 14:30:00,39.73,39.76,39.7,39.74,860900.0,39.73,39.76,39.7,39.74,860900.0
2011-07-26 15:00:00,39.74,39.92,39.74,39.83,1753300.0,39.74,39.92,39.74,39.83,1753300.0
2011-07-26 15:30:00,39.84,39.92,39.83,39.89,2883000.0,39.84,39.92,39.83,39.89,2883000.0
2011-07-27 09:30:00,40.31,40.35,40.15,40.25,3558900.0,40.31,40.35,40.15,40.25,3558900.0
2011-07-27 10:00:00,40.25,40.26,40.0,40.21,3633700.0,40.25,40.26,40.0,40.21,3633700.0
2011-07-27 10:30:00,40.21,40.23,39.46,39.66,8736800.0,40.21,40.23,39.46,39.66,8736800.0
2011-07-27 11:00:00,39.65,39.9,39.49,39.74,4803300.0,39.65,39.9,39.49,39.74,4803300.0
2011-07-27 11:30:00,39.75,40.02,39.61,39.97,3728700.0,39.75,40.02,39.61,39.97,3728700.0
2011-07-27 12:00:00,39.97,39.97,39.17,39.28,6358700.0,39.97,39.97,39.17,39.28,6358700.0
2011-07-27 12:30:00,39.27,39.56,39.17,39.47,2764400.0,39.27,39.56,39.17,39.47,2764400.0
2011-07-27 13:00:00,39.48,39.62,39.37,39.57,1162000.0,39.48,39.62,39.37,39.57,1162000.0
2011-07-27 13:30:00,39.58,39.6,39.42,39.43,2306900.0,39.58,39.6,39.42,39.43,2306900.0
2011-07-27 14:00:00,39.43,39.45,39.2,39.31,2076000.0,39.43,39.45,39.2,39.31,2076000.0
2011-07-27 14:30:00,39.31,39.34,39.08,39.25,2877900.0,39.31,39.34,39.08,39.25,2877900.0
2011-07-27 15:00:00,39.25,39.4,39.23,39.39,1386600.0,39.25,39.4,39.23,39.39,1386600.0
2011-07-27 15:30:00,39.38,39.4,39.15,39.18,3244400.0,39.38,39.4,39.15,39.18,3244400.0
2011-07-28 09:30:00,39.22,39.3,38.55,38.74,6042300.0,39.22,39.3,38.55,38.74,6042300.0
2011-07-28 10:00:00,38.74,38.85,38.49,38.65,5755500.0,38.74,38.85,38.49,38.65,5755500.0
2011-07-28 10:30:00,38.65,38.76,38.59,38.71,2889400.0,38.65,38.76,38.59,38.71,2889400.0
2011-07-28 11:00:00,38.72,38.77,38.31,38.43,4019700.0,38.72,38.77,38.31,38.43,4019700.0
2011-07-28 11:30:00,38.43,38.7,38.39,38.62,2523400.0,38.43,38.7,38.39,38.62,2523400.0
2011-07-28 12:00:00,38.62,38.85,38.54,38.77,1589700.0,38.62,38.85,38.54,38.77,1589700.0
2011-07-28 12:30:00,38.78,38.81,38.61,38.71,1007500.0,38.78,38.81,38.61,38.71,1007500.0
2011-07-28 13:00:00,38.71,38.85,38.59,38.8,946000.0,38.71,38.85,38.59,38.8,946000.0
2011-07-28 13:30:00,38.81,38.83,38.63,38.63,767000.0,38.81,38.83,38.63,38.63,767000.0
2011-07-28 14:00:00,38.62,38.75,38.62,38.74,496600.0,38.62,38.75,38.62,38.74,496600.0
2011-07-28 14:30:00,38.73,38.81,38.58,38.67,828400.0,38.73,38.81,38.58,38.67,828400.0
2011-07-28 15:00:00,38.67,38.8,38.61,38.78,920100.0,38.67,38.8,38.61,38.78,920100.0
2011-07-28 15:30:00,38.78,38.81,38.66,38.78,1645400.0,38.78,38.81,38.66,38.78,1645400.0
2011-07-29 09:30:00,39.21,39.42,39.08,39.2,5392400.0,39.21,39.42,39.08,39.2,5392400.0
2011-07-29 10:00:00,39.2,39.3,39.08,39.14,2832200.0,39.2,39.3,39.08,39.14,2832200.0
2011-07-29 10:30:00,39.14,39.2,38.68,38.95,4328700.0,39.14,39.2,38.68,38.95,4328700.0
2011-07-29 11:00:00,38.95,39.07,38.83,38.99,2503200.0,38.95,39.07,38.83,38.99,2503200.0
2011-07-29 11:30:00,39.0,39.03,38.86,38.89,964600.0,39.0,39.03,38.86,38.89,964600.0
2011-07-29 12:00:00,38.89,39.03,38.84,38.9,1188700.0,38.89,39.03,38.84,38.9,1188700.0
2011-07-29 12:30:00,38.9,38.93,38.75,38.89,972600.0,38.9,38.93,38.75,38.89,972600.0
2011-07-29 13:00:00,38.9,39.13,38.81,39.07,1794800.0,38.9,39.13,38.81,39.07,1794800.0
2011-07-29 13:30:00,39.06,39.08,38.95,39.04,765900.0,39.06,39.08,38.95,39.04,765900.0
2011-07-29 14:00:00,39.04,39.04,38.92,38.98,879100.0,39.04,39.04,38.92,38.98,879100.0
2011-07-29 14:30:00,38.99,39.0,38.94,38.96,487200.0,38.99,39.0,38.94,38.96,487200.0
2011-07-29 15:00:00,38.97,39.0,38.92,38.95,829500.0,38.97,39.0,38.92,38.95,829500.0
2011-07-29 15:30:00,38.94,38.95,38.84,38.85,1759500.0,38.94,38.95,38.84,38.85,1759500.0
2011-08-01 09:30:00,38.28,38.65,38.03,38.65,6070500.0,38.28,38.65,38.03,38.65,6070500.0
2011-08-01 10:00:00,38.64,38.78,38.5,38.63,3536000.0,38.64,38.78,38.5,38.63,3536000.0
2011-08-01 10:30:00,38.62,38.82,38.53,38.73,2231900.0,38.62,38.82,38.53,38.73,2231900.0
2011-08-01 11:00:00,38.74,38.94,38.69,38.85,2399800.0,38.74,38.94,38.69,38.85,2399800.0
2011-08-01 11:30:00,38.86,39.03,38.8,38.87,2332100.0,38.86,39.03,38.8,38.87,2332100.0
2011-08-01 12:00:00,38.87,38.9,38.71,38.73,1066100.0,38.87,38.9,38.71,38.73,1066100.0
2011-08-01 12:30:00,38.73,38.73,38.51,38.55,1455100.0,38.73,38.73,38.51,38.55,1455100.0
2011-08-01 13:00:00,38.56,38.58,38.19,38.24,1810100.0,38.56,38.58,38.19,38.24,1810100.0
2011-08-01 13:30:00,38.23,38.35,38.2,38.26,666700.0,38.23,38.35,38.2,38.26,666700.0
2011-08-01 14:00:00,38.25,38.4,38.25,38.4,711900.0,38.25,38.4,38.25,38.4,711900.0
2011-08-01 14:30:00,38.4,38.41,38.3,38.34,402600.0,38.4,38.41,38.3,38.34,402600.0
2011-08-01 15:00:00,38.34,38.37,38.28,38.32,658100.0,38.34,38.37,38.28,38.32,658100.0
2011-08-01 15:30:00,38.32,38.35,38.15,38.29,2176700.0,38.32,38.35,38.15,38.29,2176700.0
2011-08-02 09:30:00,39.14,39.18,38.72,39.0,4424600.0,39.14,39.18,38.72,39.0,4424600.0
2011-08-02 10:00:00,39.0,39.23,38.95,39.08,2672700.0,39.0,39.23,38.95,39.08,2672700.0
2011-08-02 10:30:00,39.09,39.17,39.03,39.14,1398600.0,39.09,39.17,39.03,39.14,1398600.0
2011-08-02 11:00:00,39.13,39.24,38.95,39.02,2003200.0,39.13,39.24,38.95,39.02,2003200.0
2011-08-02 11:30:00,39.02,39.34,39.01,39.24,1815700.0,39.02,39.34,39.01,39.24,1815700.0
2011-08-02 12:00:00,39.24,39.27,38.88,38.92,1507100.0,39.24,39.27,38.88,38.92,1507100.0
2011-08-02 12:30:00,38.92,39.22,38.82,39.08,2331100.0,38.92,39.22,38.82,39.08,2331100.0
2011-08-02 13:00:00,39.08,39.18,38.94,39.1,1217600.0,39.08,39.18,38.94,39.1,1217600.0
2011-08-02 13:30:00,39.11,39.22,39.06,39.2,1008500.0,39.11,39.22,39.06,39.2,1008500.0
2011-08-02 14:00:00,39.2,39.24,39.15,39.22,1221200.0,39.2,39.24,39.15,39.22,1221200.0
2011-08-02 14:30:00,39.21,39.29,39.18,39.27,1751800.0,39.21,39.29,39.18,39.27,1751800.0
2011-08-02 15:00:00,39.27,39.63,39.24,39.59,3179100.0,39.27,39.63,39.24,39.59,3179100.0
2011-08-02 15:30:00,39.59,39.83,39.45,39.79,4548700.0,39.59,39.83,39.45,39.79,4548700.0
2011-08-03 09:30:00,40.0,40.62,39.9,40.51,10465100.0,40.0,40.62,39.9,40.51,10465100.0
2011-08-03 10:00:00,40.53,40.72,40.47,40.69,6703500.0,40.53,40.72,40.47,40.69,6703500.0
2011-08-03 10:30:00,40.69,40.82,40.44,40.47,6729300.0,40.69,40.82,40.44,40.47,6729300.0
2011-08-03 11:00:00,40.47,40.64,40.44,40.63,4152600.0,40.47,40.64,40.44,40.63,4152600.0
2011-08-03 11:30:00,40.62,40.8,40.52,40.69,3814000.0,40.62,40.8,40.52,40.69,3814000.0
2011-08-03 12:00:00,40.68,40.96,40.56,40.83,3540200.0,40.68,40.96,40.56,40.83,3540200.0
2011-08-03 12:30:00,40.84,40.96,40.64,40.72,3118600.0,40.84,40.96,40.64,40.72,3118600.0
2011-08-03 13:00:00,40.72,40.82,40.58,40.59,2726900.0,40.72,40.82,40.58,40.59,2726900.0
2011-08-03 13:30:00,40.6,40.67,40.23,40.48,5128400.0,40.6,40.67,40.23,40.48,5128400.0
2011-08-03 14:00:00,40.47,40.6,40.31,40.58,2360100.0,40.47,40.6,40.31,40.58,2360100.0
2011-08-03 14:30:00,40.59,40.75,40.58,40.69,2662500.0,40.59,40.75,40.58,40.69,2662500.0
2011-08-03 15:00:00,40.69,40.87,40.59,40.69,2621200.0,40.69,40.87,40.59,40.69,2621200.0
2011-08-03 15:30:00,40.7,40.79,40.43,40.56,3343300.0,40.7,40.79,40.43,40.56,3343300.0
2011-08-04 09:30:00,41.08,41.19,40.87,41.12,6259800.0,41.08,41.19,40.87,41.12,6259800.0
2011-08-04 10:00:00,41.12,41.14,40.72,40.89,4435500.0,41.12,41.14,40.72,40.89,4435500.0
2011-08-04 10:30:00,40.88,41.1,40.82,40.94,2841300.0,40.88,41.1,40.82,40.94,2841300.0
2011-08-04 11:00:00,40.94,40.99,40.53,40.64,4496800.0,40.94,40.99,40.53,40.64,4496800.0
2011-08-04 11:30:00,40.64,40.71,39.33,39.68,13768600.0,40.64,40.71,39.33,39.68,13768600.0
2011-08-04 12:00:00,39.68,39.69,38.33,38.58,17440000.0,39.68,39.69,38.33,38.58,17440000.0
2011-08-04 12:30:00,38.57,38.83,38.15,38.7,10877500.0,38.57,38.83,38.15,38.7,10877500.0
2011-08-04 13:00:00,38.7,38.75,38.25,38.47,5663900.0,38.7,38.75,38.25,38.47,5663900.0
2011-08-04 13:30:00,38.45,38.55,37.11,38.02,9224300.0,38.45,38.55,37.11,38.02,9224300.0
2011-08-04 14:00:00,38.02,38.07,37.54,37.61,5284900.0,38.02,38.07,37.54,37.61,5284900.0
2011-08-04 14:30:00,37.61,38.21,37.61,38.05,4095500.0,37.61,38.21,37.61,38.05,4095500.0
2011-08-04 15:00:00,38.04,38.15,37.71,37.74,3518900.0,38.04,38.15,37.71,37.74,3518900.0
2011-08-04 15:30:00,37.75,37.89,37.49,37.61,6315500.0,37.75,37.89,37.49,37.61,6315500.0
2011-08-05 09:30:00,38.34,38.37,37.83,38.09,7206100.0,38.34,38.37,37.83,38.09,7206100.0
2011-08-05 10:00:00,38.1,38.16,37.7,37.96,6718900.0,38.1,38.16,37.7,37.96,6718900.0
2011-08-05 10:30:00,37.94,38.49,37.9,38.29,4099000.0,37.94,38.49,37.9,38.29,4099000.0
2011-08-05 11:00:00,38.3,38.41,37.65,37.85,4378900.0,38.3,38.41,37.65,37.85,4378900.0
2011-08-05 11:30:00,37.86,37.92,36.83,36.9,8470900.0,37.86,37.92,36.83,36.9,8470900.0
2011-08-05 12:00:00,36.89,37.36,36.55,36.85,7812500.0,36.89,37.36,36.55,36.85,7812500.0
2011-08-05 12:30:00,36.85,37.75,36.69,37.33,5337800.0,36.85,37.75,36.69,37.33,5337800.0
2011-08-05 13:00:00,37.33,37.52,36.88,36.99,2949900.0,37.33,37.52,36.88,36.99,2949900.0
2011-08-05 13:30:00,36.99,37.15,36.81,36.95,3628200.0,36.99,37.15,36.81,36.95,3628200.0
2011-08-05 14:00:00,36.96,37.21,36.76,37.13,2347600.0,36.96,37.21,36.76,37.13,2347600.0
2011-08-05 14:30:00,37.13,37.23,37.05,37.17,1432700.0,37.13,37.23,37.05,37.17,1432700.0
2011-08-05 15:00:00,37.18,37.21,37.02,37.15,1471400.0,37.18,37.21,37.02,37.15,1471400.0
2011-08-05 15:30:00,37.16,37.39,37.12,37.33,2663200.0,37.16,37.39,37.12,37.33,2663200.0
2011-08-08 09:30:00,38.42,38.48,38.02,38.1,7060000.0,38.42,38.48,38.02,38.1,7060000.0
2011-08-08 10:00:00,38.09,38.58,38.01,38.44,5033100.0,38.09,38.58,38.01,38.44,5033100.0
2011-08-08 10:30:00,38.44,38.5,37.5,37.53,7030000.0,38.44,38.5,37.5,37.53,7030000.0
2011-08-08 11:00:00,37.55,38.38,37.53,38.37,3991700.0,37.55,38.38,37.53,38.37,3991700.0
2011-08-08 11:30:00,38.37,38.56,38.08,38.16,3138300.0,38.37,38.56,38.08,38.16,3138300.0
2011-08-08 12:00:00,38.16,38.6,38.15,38.37,1775100.0,38.16,38.6,38.15,38.37,1775100.0
2011-08-08 12:30:00,38.38,38.5,38.24,38.38,2188400.0,38.38,38.5,38.24,38.38,2188400.0
2011-08-08 13:00:00,38.39,38.39,38.25,38.33,1831900.0,38.39,38.39,38.25,38.33,1831900.0
2011-08-08 13:30:00,38.33,38.48,37.98,38.26,2873300.0,38.33,38.48,37.98,38.26,2873300.0
2011-08-08 14:00:00,38.26,38.48,37.79,37.83,3977500.0,38.26,38.48,37.79,37.83,3977500.0
2011-08-08 14:30:00,37.82,38.07,37.7,37.82,4074700.0,37.82,38.07,37.7,37.82,4074700.0
2011-08-08 15:00:00,37.83,38.11,37.8,38.02,3405100.0,37.83,38.11,37.8,38.02,3405100.0
2011-08-08 15:30:00,38.02,38.18,37.87,37.93,3285400.0,38.02,38.18,37.87,37.93,3285400.0
2011-08-09 09:30:00,37.04,37.12,36.63,36.71,8318200.0,37.04,37.12,36.63,36.71,8318200.0
2011-08-09 10:00:00,36.71,36.98,36.67,36.73,4812600.0,36.71,36.98,36.67,36.73,4812600.0
2011-08-09 10:30:00,36.73,36.98,36.52,36.73,6213200.0,36.73,36.98,36.52,36.73,6213200.0
2011-08-09 11:00:00,36.72,36.91,36.63,36.71,3203800.0,36.72,36.91,36.63,36.71,3203800.0
2011-08-09 11:30:00,36.7,37.47,36.69,37.2,4556000.0,36.7,37.47,36.69,37.2,4556000.0
2011-08-09 12:00:00,37.21,37.21,36.88,37.0,1528700.0,37.21,37.21,36.88,37.0,1528700.0
2011-08-09 12:30:00,37.01,37.06,36.79,36.99,1811200.0,37.01,37.06,36.79,36.99,1811200.0
2011-08-09 13:00:00,36.98,37.03,36.84,36.86,1262900.0,36.98,37.03,36.84,36.86,1262900.0
2011-08-09 13:30:00,36.86,36.99,36.78,36.86,1496800.0,36.86,36.99,36.78,36.86,1496800.0
2011-08-09 14:00:00,36.86,37.31,36.62,36.63,4870500.0,36.86,37.31,36.62,36.63,4870500.0
2011-08-09 14:30:00,36.64,37.13,36.64,36.98,5082700.0,36.64,37.13,36.64,36.98,5082700.0
2011-08-09 15:00:00,36.98,37.01,36.72,36.79,4729600.0,36.98,37.01,36.72,36.79,4729600.0
2011-08-09 15:30:00,36.8,36.9,36.04,36.33,8846000.0,36.8,36.9,36.04,36.33,8846000.0
2011-08-10 09:30:00,37.4,37.43,37.17,37.33,4650400.0,37.4,37.43,37.17,37.33,4650400.0
2011-08-10 10:00:00,37.34,37.64,37.31,37.37,4915100.0,37.34,37.64,37.31,37.37,4915100.0
2011-08-10 10:30:00,37.38,37.54,37.34,37.4,3113300.0,37.38,37.54,37.34,37.4,3113300.0
2011-08-10 11:00:00,37.41,37.55,37.39,37.5,3443600.0,37.41,37.55,37.39,37.5,3443600.0
2011-08-10 11:30:00,37.51,38.34,37.49,38.02,6952700.0,37.51,38.34,37.49,38.02,6952700.0
2011-08-10 12:00:00,38.02,38.13,37.7,38.0,3690400.0,38.02,38.13,37.7,38.0,3690400.0
2011-08-10 12:30:00,38.0,38.12,37.72,37.96,1825700.0,38.0,38.12,37.72,37.96,1825700.0
2011-08-10 13:00:00,37.96,38.52,37.95,38.33,3395400.0,37.96,38.52,37.95,38.33,3395400.0
2011-08-10 13:30:00,38.33,38.47,38.18,38.24,2451800.0,38.33,38.47,38.18,38.24,2451800.0
2011-08-10 14:00:00,38.24,38.3,37.92,38.03,3373300.0,38.24,38.3,37.92,38.03,3373300.0
2011-08-10 14:30:00,38.04,38.3,38.0,38.29,1847700.0,38.04,38.3,38.0,38.29,1847700.0
2011-08-10 15:00:00,38.29,38.36,38.14,38.26,3049000.0,38.29,38.36,38.14,38.26,3049000.0
2011-08-10 15:30:00,38.25,38.52,38.24,38.45,4270700.0,38.25,38.52,38.24,38.45,4270700.0
2011-08-11 09:30:00,37.57,37.58,37.07,37.32,8979900.0,37.57,37.58,37.07,37.32,8979900.0
2011-08-11 10:00:00,37.34,37.45,37.11,37.24,3859800.0,37.34,37.45,37.11,37.24,3859800.0
2011-08-11 10:30:00,37.23,37.49,36.94,37.49,3495300.0,37.23,37.49,36.94,37.49,3495300.0
2011-08-11 11:00:00,37.49,37.52,37.24,37.3,1778600.0,37.49,37.52,37.24,37.3,1778600.0
2011-08-11 11:30:00,37.31,37.81,37.23,37.68,1882600.0,37.31,37.81,37.23,37.68,1882600.0
2011-08-11 12:00:00,37.68,37.9,37.61,37.83,1994900.0,37.68,37.9,37.61,37.83,1994900.0
2011-08-11 12:30:00,37.84,37.9,37.62,37.89,1557200.0,37.84,37.9,37.62,37.89,1557200.0
2011-08-11 13:00:00,37.89,38.02,37.47,37.55,2649600.0,37.89,38.02,37.47,37.55,2649600.0
2011-08-11 13:30:00,37.55,37.57,37.32,37.41,2567900.0,37.55,37.57,37.32,37.41,2567900.0
2011-08-11 14:00:00,37.4,37.73,37.26,37.6,2806400.0,37.4,37.73,37.26,37.6,2806400.0
2011-08-11 14:30:00,37.6,37.75,37.54,37.63,1031100.0,37.6,37.75,37.54,37.63,1031100.0
2011-08-11 15:00:00,37.64,37.87,37.59,37.78,1253200.0,37.64,37.87,37.59,37.78,1253200.0
2011-08-11 15:30:00,37.78,38.09,37.71,37.82,2378500.0,37.78,38.09,37.71,37.82,2378500.0
2011-08-12 09:30:00,37.46,37.95,37.3,37.88,4706800.0,37.46,37.95,37.3,37.88,4706800.0
2011-08-12 10:00:00,37.89,37.91,37.64,37.82,2634500.0,37.89,37.91,37.64,37.82,2634500.0
2011-08-12 10:30:00,37.82,37.91,37.41,37.58,2456400.0,37.82,37.91,37.41,37.58,2456400.0
2011-08-12 11:00:00,37.57,37.68,37.52,37.64,1185100.0,37.57,37.68,37.52,37.64,1185100.0
2011-08-12 11:30:00,37.63,37.89,37.58,37.86,1263000.0,37.63,37.89,37.58,37.86,1263000.0
2011-08-12 12:00:00,37.86,38.0,37.76,37.89,1418600.0,37.86,38.0,37.76,37.89,1418600.0
2011-08-12 12:30:00,37.89,38.01,37.83,37.88,904200.0,37.89,38.01,37.83,37.88,904200.0
2011-08-12 13:00:00,37.89,38.12,37.83,38.07,1153500.0,37.89,38.12,37.83,38.07,1153500.0
2011-08-12 13:30:00,38.07,38.2,37.96,38.13,991800.0,38.07,38.2,37.96,38.13,991800.0
2011-08-12 14:00:00,38.13,38.2,37.99,38.02,1311800.0,38.13,38.2,37.99,38.02,1311800.0
2011-08-12 14:30:00,38.02,38.12,37.97,38.06,676100.0,38.02,38.12,37.97,38.06,676100.0
2011-08-12 15:00:00,38.07,38.16,37.97,38.06,705900.0,38.07,38.16,37.97,38.06,705900.0
2011-08-12 15:30:00,38.06,38.16,38.02,38.11,1088900.0,38.06,38.16,38.02,38.11,1088900.0
2011-08-15 09:30:00,38.3,38.46,38.21,38.44,2853200.0,38.3,38.46,38.21,38.44,2853200.0
2011-08-15 10:00:00,38.43,38.54,38.34,38.39,2399300.0,38.43,38.54,38.34,38.39,2399300.0
2011-08-15 10:30:00,38.4,38.49,38.38,38.44,1307800.0,38.4,38.49,38.38,38.44,1307800.0
2011-08-15 11:00:00,38.45,38.61,38.39,38.4,2539000.0,38.45,38.61,38.39,38.4,2539000.0
2011-08-15 11:30:00,38.4,38.43,38.18,38.34,1348800.0,38.4,38.43,38.18,38.34,1348800.0
2011-08-15 12:00:00,38.35,38.45,38.22,38.42,1430100.0,38.35,38.45,38.22,38.42,1430100.0
2011-08-15 12:30:00,38.41,38.45,38.25,38.36,1068700.0,38.41,38.45,38.25,38.36,1068700.0
2011-08-15 13:00:00,38.35,38.4,38.24,38.36,1076200.0,38.35,38.4,38.24,38.36,1076200.0
2011-08-15 13:30:00,38.36,38.54,38.34,38.51,1102400.0,38.36,38.54,38.34,38.51,1102400.0
2011-08-15 14:00:00,38.51,38.7,38.46,38.63,1626100.0,38.51,38.7,38.46,38.63,1626100.0
2011-08-15 14:30:00,38.63,38.69,38.51,38.65,924800.0,38.63,38.69,38.51,38.65,924800.0
2011-08-15 15:00:00,38.65,38.68,38.56,38.65,719600.0,38.65,38.68,38.56,38.65,719600.0
2011-08-15 15:30:00,38.65,38.79,38.61,38.65,2007200.0,38.65,38.79,38.61,38.65,2007200.0
2011-08-16 09:30:00,38.56,38.67,38.5,38.61,1869100.0,38.56,38.67,38.5,38.61,1869100.0
2011-08-16 10:00:00,38.61,39.12,38.6,39.01,3968400.0,38.61,39.12,38.6,39.01,3968400.0
2011-08-16 10:30:00,39.01,39.04,38.84,38.85,1731200.0,39.01,39.04,38.84,38.85,1731200.0
2011-08-16 11:00:00,38.85,38.9,38.68,38.9,2134200.0,38.85,38.9,38.68,38.9,2134200.0
2011-08-16 11:30:00,38.91,38.96,38.77,38.85,836600.0,38.91,38.96,38.77,38.85,836600.0
2011-08-16 12:00:00,38.86,39.04,38.83,39.0,1607000.0,38.86,39.04,38.83,39.0,1607000.0
2011-08-16 12:30:00,39.0,39.05,38.83,38.88,1511900.0,39.0,39.05,38.83,38.88,1511900.0
2011-08-16 13:00:00,38.87,38.9,38.73,38.81,1254300.0,38.87,38.9,38.73,38.81,1254300.0
2011-08-16 13:30:00,38.81,38.85,38.59,38.75,1370400.0,38.81,38.85,38.59,38.75,1370400.0
2011-08-16 14:00:00,38.74,38.79,38.68,38.75,618500.0,38.74,38.79,38.68,38.75,618500.0
2011-08-16 14:30:00,38.74,38.86,38.73,38.84,394200.0,38.74,38.86,38.73,38.84,394200.0
2011-08-16 15:00:00,38.85,39.05,38.83,39.05,1391500.0,38.85,39.05,38.83,39.05,1391500.0
2011-08-16 15:30:00,39.04,39.08,38.97,39.02,1784000.0,39.04,39.08,38.97,39.02,1784000.0
2011-08-17 09:30:00,39.17,39.47,39.12,39.32,2988300.0,39.17,39.47,39.12,39.32,2988300.0
2011-08-17 10:00:00,39.32,39.41,39.23,39.4,1626200.0,39.32,39.41,39.23,39.4,1626200.0
2011-08-17 10:30:00,39.4,39.55,39.13,39.17,2822300.0,39.4,39.55,39.13,39.17,2822300.0
2011-08-17 11:00:00,39.16,39.3,38.8,38.97,3063100.0,39.16,39.3,38.8,38.97,3063100.0
2011-08-17 11:30:00,38.97,39.12,38.83,38.85,1652000.0,38.97,39.12,38.83,38.85,1652000.0
2011-08-17 12:00:00,38.84,38.99,38.84,38.91,1038500.0,38.84,38.99,38.84,38.91,1038500.0
2011-08-17 12:30:00,38.91,39.15,38.9,39.09,750500.0,38.91,39.15,38.9,39.09,750500.0
2011-08-17 13:00:00,39.08,39.31,39.05,39.27,1075500.0,39.08,39.31,39.05,39.27,1075500.0
2011-08-17 13:30:00,39.26,39.3,39.2,39.26,602400.0,39.26,39.3,39.2,39.26,602400.0
2011-08-17 14:00:00,39.26,39.29,39.21,39.25,491400.0,39.26,39.29,39.21,39.25,491400.0
2011-08-17 14:30:00,39.25,39.36,39.24,39.31,844700.0,39.25,39.36,39.24,39.31,844700.0
2011-08-17 15:00:00,39.31,39.38,39.27,39.3,678900.0,39.31,39.38,39.27,39.3,678900.0
2011-08-17 15:30:00,39.3,39.34,39.26,39.33,1237900.0,39.3,39.34,39.26,39.33,1237900.0
2011-08-18 09:30:00,39.75,39.87,39.38,39.62,3722700.0,39.75,39.87,39.38,39.62,3722700.0
2011-08-18 10:00:00,39.63,39.75,39.4,39.51,4474600.0,39.63,39.75,39.4,39.51,4474600.0
2011-08-18 10:30:00,39.52,39.61,39.32,39.48,2683400.0,39.52,39.61,39.32,39.48,2683400.0
2011-08-18 11:00:00,39.46,39.62,39.45,39.58,1854600.0,39.46,39.62,39.45,39.58,1854600.0
2011-08-18 11:30:00,39.57,39.58,39.4,39.43,1353100.0,39.57,39.58,39.4,39.43,1353100.0
2011-08-18 12:00:00,39.44,39.54,39.42,39.52,1541600.0,39.44,39.54,39.42,39.52,1541600.0
2011-08-18 12:30:00,39.51,39.64,39.51,39.63,799900.0,39.51,39.64,39.51,39.63,799900.0
2011-08-18 13:00:00,39.63,39.64,39.43,39.6,1084200.0,39.63,39.64,39.43,39.6,1084200.0
2011-08-18 13:30:00,39.6,39.7,39.6,39.64,1026900.0,39.6,39.7,39.6,39.64,1026900.0
2011-08-18 14:00:00,39.63,39.7,39.56,39.6,871800.0,39.63,39.7,39.56,39.6,871800.0
2011-08-18 14:30:00,39.59,39.76,39.58,39.61,1245300.0,39.59,39.76,39.58,39.61,1245300.0
2011-08-18 15:00:00,39.61,39.73,39.6,39.71,1144100.0,39.61,39.73,39.6,39.71,1144100.0
2011-08-18 15:30:00,39.71,39.71,39.54,39.65,2043600.0,39.71,39.71,39.54,39.65,2043600.0
2011-08-19 09:30:00,41.25,41.3,40.85,40.99,6489600.0,41.25,41.3,40.85,40.99,6489600.0
2011-08-19 10:00:00,41.0,41.0,40.36,40.45,6253300.0,41.0,41.0,40.36,40.45,6253300.0
2011-08-19 10:30:00,40.44,40.87,40.44,40.82,3298900.0,40.44,40.87,40.44,40.82,3298900.0
2011-08-19 11:00:00,40.83,41.01,40.75,40.99,2676300.0,40.83,41.01,40.75,40.99,2676300.0
2011-08-19 11:30:00,40.98,40.99,40.83,40.94,1726800.0,40.98,40.99,40.83,40.94,1726800.0
2011-08-19 12:00:00,40.94,41.11,40.86,41.09,2128800.0,40.94,41.11,40.86,41.09,2128800.0
2011-08-19 12:30:00,41.09,41.25,41.03,41.22,3201500.0,41.09,41.25,41.03,41.22,3201500.0
2011-08-19 13:00:00,41.23,41.34,41.2,41.21,2564500.0,41.23,41.34,41.2,41.21,2564500.0
2011-08-19 13:30:00,41.21,41.38,41.17,41.35,1755400.0,41.21,41.38,41.17,41.35,1755400.0
2011-08-19 14:00:00,41.35,41.36,41.26,41.32,1662200.0,41.35,41.36,41.26,41.32,1662200.0
2011-08-19 14:30:00,41.32,41.36,41.24,41.34,1277700.0,41.32,41.36,41.24,41.34,1277700.0
2011-08-19 15:00:00,41.35,41.49,41.27,41.42,4243600.0,41.35,41.49,41.27,41.42,4243600.0
2011-08-19 15:30:00,41.42,41.73,41.41,41.68,7166700.0,41.42,41.73,41.41,41.68,7166700.0
2011-08-22 09:30:00,42.11,42.28,41.91,42.24,7180700.0,42.11,42.28,41.91,42.24,7180700.0
2011-08-22 10:00:00,42.23,42.48,42.16,42.24,4775700.0,42.23,42.48,42.16,42.24,4775700.0
2011-08-22 10:30:00,42.24,42.78,42.13,42.57,5514400.0,42.24,42.78,42.13,42.57,5514400.0
2011-08-22 11:00:00,42.56,42.73,42.52,42.67,3466700.0,42.56,42.73,42.52,42.67,3466700.0
2011-08-22 11:30:00,42.7,42.76,42.44,42.65,3483800.0,42.7,42.76,42.44,42.65,3483800.0
2011-08-22 12:00:00,42.65,42.71,42.32,42.48,2970900.0,42.65,42.71,42.32,42.48,2970900.0
2011-08-22 12:30:00,42.48,42.49,41.94,42.24,4321100.0,42.48,42.49,41.94,42.24,4321100.0
2011-08-22 13:00:00,42.24,42.31,42.05,42.25,2104700.0,42.24,42.31,42.05,42.25,2104700.0
2011-08-22 13:30:00,42.26,42.51,42.24,42.48,2053000.0,42.26,42.51,42.24,42.48,2053000.0
2011-08-22 14:00:00,42.47,42.51,42.37,42.38,1594900.0,42.47,42.51,42.37,42.38,1594900.0
2011-08-22 14:30:00,42.38,42.41,42.28,42.35,929700.0,42.38,42.41,42.28,42.35,929700.0
2011-08-22 15:00:00,42.35,42.65,42.33,42.6,1919700.0,42.35,42.65,42.33,42.6,1919700.0
2011-08-22 15:30:00,42.59,42.71,42.56,42.62,3243900.0,42.59,42.71,42.56,42.62,3243900.0
2011-08-23 09:30:00,41.85,41.97,41.47,41.93,5877400.0,41.85,41.97,41.47,41.93,5877400.0
2011-08-23 10:00:00,41.93,42.29,41.89,42.1,4092600.0,41.93,42.29,41.89,42.1,4092600.0
2011-08-23 10:30:00,42.1,42.19,41.91,42.17,2297100.0,42.1,42.19,41.91,42.17,2297100.0
2011-08-23 11:00:00,42.16,42.28,42.07,42.14,2237300.0,42.16,42.28,42.07,42.14,2237300.0
2011-08-23 11:30:00,42.14,42.18,41.51,41.58,4238600.0,42.14,42.18,41.51,41.58,4238600.0
2011-08-23 12:00:00,41.58,41.78,41.12,41.17,4711000.0,41.58,41.78,41.12,41.17,4711000.0
2011-08-23 12:30:00,41.16,41.25,40.92,41.11,5526200.0,41.16,41.25,40.92,41.11,5526200.0
2011-08-23 13:00:00,41.11,41.39,41.0,41.16,2340800.0,41.11,41.39,41.0,41.16,2340800.0
2011-08-23 13:30:00,41.16,41.34,41.07,41.27,1822800.0,41.16,41.34,41.07,41.27,1822800.0
2011-08-23 14:00:00,41.27,41.36,40.45,40.65,4878200.0,41.27,41.36,40.45,40.65,4878200.0
2011-08-23 14:30:00,40.66,40.79,40.44,40.63,6014500.0,40.66,40.79,40.44,40.63,6014500.0
2011-08-23 15:00:00,40.62,40.69,40.41,40.56,3849600.0,40.62,40.69,40.41,40.56,3849600.0
2011-08-23 15:30:00,40.56,40.73,40.43,40.64,3879300.0,40.56,40.73,40.43,40.64,3879300.0
2011-08-24 09:30:00,40.09,40.35,39.8,39.97,7110200.0,40.09,40.35,39.8,39.97,7110200.0
2011-08-24 10:00:00,39.96,40.01,38.85,39.4,12560100.0,39.96,40.01,38.85,39.4,12560100.0
2011-08-24 10:30:00,39.41,39.7,39.3,39.66,3558900.0,39.41,39.7,39.3,39.66,3558900.0
2011-08-24 11:00:00,39.65,39.68,39.24,39.27,2570400.0,39.65,39.68,39.24,39.27,2570400.0
2011-08-24 11:30:00,39.27,39.55,39.25,39.42,1828100.0,39.27,39.55,39.25,39.42,1828100.0
2011-08-24 12:00:00,39.39,39.57,39.31,39.35,1202100.0,39.39,39.57,39.31,39.35,1202100.0
2011-08-24 12:30:00,39.35,39.4,38.8,38.89,3696900.0,39.35,39.4,38.8,38.89,3696900.0
2011-08-24 13:00:00,38.89,39.0,38.05,38.27,7695200.0,38.89,39.0,38.05,38.27,7695200.0
2011-08-24 13:30:00,38.27,38.49,38.17,38.36,2935000.0,38.27,38.49,38.17,38.36,2935000.0
2011-08-24 14:00:00,38.35,38.48,38.23,38.39,2170100.0,38.35,38.48,38.23,38.39,2170100.0
2011-08-24 14:30:00,38.39,38.67,38.37,38.59,2192400.0,38.39,38.67,38.37,38.59,2192400.0
2011-08-24 15:00:00,38.58,38.58,38.2,38.2,1982100.0,38.58,38.58,38.2,38.2,1982100.0
2011-08-24 15:30:00,38.2,38.87,38.18,38.83,3647400.0,38.2,38.87,38.18,38.83,3647400.0
2011-08-25 09:30:00,38.41,38.85,38.06,38.71,5303900.0,38.41,38.85,38.06,38.71,5303900.0
2011-08-25 10:00:00,38.69,39.25,38.6,39.24,4130200.0,38.69,39.25,38.6,39.24,4130200.0
2011-08-25 10:30:00,39.24,39.28,38.94,39.11,3054600.0,39.24,39.28,38.94,39.11,3054600.0
2011-08-25 11:00:00,39.12,39.16,38.97,39.04,2225400.0,39.12,39.16,38.97,39.04,2225400.0
2011-08-25 11:30:00,39.04,39.12,38.72,39.07,2045700.0,39.04,39.12,38.72,39.07,2045700.0
2011-08-25 12:00:00,39.07,39.45,39.05,39.33,2196900.0,39.07,39.45,39.05,39.33,2196900.0
2011-08-25 12:30:00,39.34,39.96,39.33,39.85,4934800.0,39.34,39.96,39.33,39.85,4934800.0
2011-08-25 13:00:00,39.85,39.92,39.59,39.75,2274000.0,39.85,39.92,39.59,39.75,2274000.0
2011-08-25 13:30:00,39.75,39.8,39.63,39.69,1279000.0,39.75,39.8,39.63,39.69,1279000.0
2011-08-25 14:00:00,39.69,39.83,39.63,39.71,1075400.0,39.69,39.83,39.63,39.71,1075400.0
2011-08-25 14:30:00,39.71,39.99,39.62,39.96,1516800.0,39.71,39.99,39.62,39.96,1516800.0
2011-08-25 15:00:00,39.96,40.08,39.82,39.97,1612800.0,39.96,40.08,39.82,39.97,1612800.0
2011-08-25 15:30:00,39.97,40.12,39.9,40.01,2674100.0,39.97,40.12,39.9,40.01,2674100.0
2011-08-26 09:30:00,39.99,40.05,39.77,39.85,3336200.0,39.99,40.05,39.77,39.85,3336200.0
2011-08-26 10:00:00,39.84,40.04,39.08,39.85,6091500.0,39.84,40.04,39.08,39.85,6091500.0
2011-08-26 10:30:00,39.86,39.89,39.27,39.58,2805900.0,39.86,39.89,39.27,39.58,2805900.0
2011-08-26 11:00:00,39.59,39.79,39.5,39.73,1166400.0,39.59,39.79,39.5,39.73,1166400.0
2011-08-26 11:30:00,39.72,39.9,39.63,39.64,1335500.0,39.72,39.9,39.63,39.64,1335500.0
2011-08-26 12:00:00,39.65,39.66,39.17,39.57,1940900.0,39.65,39.66,39.17,39.57,1940900.0
2011-08-26 12:30:00,39.57,39.79,39.5,39.61,1355600.0,39.57,39.79,39.5,39.61,1355600.0
2011-08-26 13:00:00,39.61,39.96,39.53,39.95,1129600.0,39.61,39.96,39.53,39.95,1129600.0
2011-08-26 13:30:00,39.94,40.18,39.82,40.15,1395600.0,39.94,40.18,39.82,40.15,1395600.0
2011-08-26 14:00:00,40.15,40.2,40.02,40.14,1556200.0,40.15,40.2,40.02,40.14,1556200.0
2011-08-26 14:30:00,40.15,40.17,39.93,39.99,1489300.0,40.15,40.17,39.93,39.99,1489300.0
2011-08-26 15:00:00,39.97,40.15,39.96,40.09,902500.0,39.97,40.15,39.96,40.09,902500.0
2011-08-26 15:30:00,40.09,40.42,40.06,40.41,2347800.0,40.09,40.42,40.06,40.41,2347800.0
2011-08-29 09:30:00,39.84,39.86,39.37,39.6,4307900.0,39.84,39.86,39.37,39.6,4307900.0
2011-08-29 10:00:00,39.59,39.79,39.4,39.75,2810200.0,39.59,39.79,39.4,39.75,2810200.0
2011-08-29 10:30:00,39.75,39.91,39.65,39.83,2020600.0,39.75,39.91,39.65,39.83,2020600.0
2011-08-29 11:00:00,39.83,39.96,39.67,39.72,1342200.0,39.83,39.96,39.67,39.72,1342200.0
2011-08-29 11:30:00,39.71,39.77,39.57,39.67,1125800.0,39.71,39.77,39.57,39.67,1125800.0
2011-08-29 12:00:00,39.67,39.74,39.54,39.63,1478800.0,39.67,39.74,39.54,39.63,1478800.0
2011-08-29 12:30:00,39.63,39.75,39.58,39.67,1421500.0,39.63,39.75,39.58,39.67,1421500.0
2011-08-29 13:00:00,39.66,39.67,39.45,39.51,1258900.0,39.66,39.67,39.45,39.51,1258900.0
2011-08-29 13:30:00,39.52,39.59,39.45,39.54,937500.0,39.52,39.59,39.45,39.54,937500.0
2011-08-29 14:00:00,39.54,39.55,39.25,39.32,2005600.0,39.54,39.55,39.25,39.32,2005600.0
2011-08-29 14:30:00,39.32,39.6,39.3,39.57,1434100.0,39.32,39.6,39.3,39.57,1434100.0
2011-08-29 15:00:00,39.56,39.66,39.54,39.54,939700.0,39.56,39.66,39.54,39.54,939700.0
2011-08-29 15:30:00,39.54,39.72,39.48,39.71,1642100.0,39.54,39.72,39.48,39.71,1642100.0
2011-08-30 09:30:00,40.33,40.37,40.12,40.25,3030500.0,40.33,40.37,40.12,40.25,3030500.0
2011-08-30 10:00:00,40.26,40.54,40.14,40.46,2801300.0,40.26,40.54,40.14,40.46,2801300.0
2011-08-30 10:30:00,40.46,40.52,40.36,40.4,994100.0,40.46,40.52,40.36,40.4,994100.0
2011-08-30 11:00:00,40.4,40.49,40.33,40.45,1341700.0,40.4,40.49,40.33,40.45,1341700.0
2011-08-30 11:30:00,40.45,40.48,39.7,39.87,3050300.0,40.45,40.48,39.7,39.87,3050300.0
2011-08-30 12:00:00,39.87,40.06,39.82,40.04,1271800.0,39.87,40.06,39.82,40.04,1271800.0
2011-08-30 12:30:00,40.04,40.29,40.0,40.24,1087700.0,40.04,40.29,40.0,40.24,1087700.0
2011-08-30 13:00:00,40.25,40.42,40.15,40.31,1468200.0,40.25,40.42,40.15,40.31,1468200.0
2011-08-30 13:30:00,40.31,40.38,40.2,40.32,698400.0,40.31,40.38,40.2,40.32,698400.0
2011-08-30 14:00:00,40.32,40.52,40.21,40.33,1962600.0,40.32,40.52,40.21,40.33,1962600.0
2011-08-30 14:30:00,40.34,40.47,40.21,40.27,1043200.0,40.34,40.47,40.21,40.27,1043200.0
2011-08-30 15:00:00,40.27,40.44,40.25,40.39,768800.0,40.27,40.44,40.25,40.39,768800.0
2011-08-30 15:30:00,40.4,40.49,40.39,40.39,1852800.0,40.4,40.49,40.39,40.39,1852800.0
2011-08-31 09:30:00,40.52,40.63,40.05,40.26,4247500.0,40.52,40.63,40.05,40.26,4247500.0
2011-08-31 10:00:00,40.24,40.56,40.09,40.52,2261200.0,40.24,40.56,40.09,40.52,2261200.0
2011-08-31 10:30:00,40.51,40.63,40.49,40.54,1412800.0,40.51,40.63,40.49,40.54,1412800.0
2011-08-31 11:00:00,40.54,40.55,40.35,40.43,1089000.0,40.54,40.55,40.35,40.43,1089000.0
2011-08-31 11:30:00,40.43,40.73,40.42,40.62,1754100.0,40.43,40.73,40.42,40.62,1754100.0
2011-08-31 12:00:00,40.62,40.66,40.47,40.6,656900.0,40.62,40.66,40.47,40.6,656900.0
2011-08-31 12:30:00,40.61,40.77,40.55,40.76,1125300.0,40.61,40.77,40.55,40.76,1125300.0
2011-08-31 13:00:00,40.76,40.95,40.54,40.6,2302500.0,40.76,40.95,40.54,40.6,2302500.0
2011-08-31 13:30:00,40.6,40.68,40.39,40.59,1192600.0,40.6,40.68,40.39,40.59,1192600.0
2011-08-31 14:00:00,40.59,40.66,40.32,40.44,1386700.0,40.59,40.66,40.32,40.44,1386700.0
2011-08-31 14:30:00,40.45,40.53,40.23,40.39,1304900.0,40.45,40.53,40.23,40.39,1304900.0
2011-08-31 15:00:00,40.38,40.54,40.37,40.5,672800.0,40.38,40.54,40.37,40.5,672800.0
2011-08-31 15:30:00,40.51,40.52,40.35,40.45,1476100.0,40.51,40.52,40.35,40.45,1476100.0
2011-09-01 09:30:00,40.4,40.48,40.26,40.47,2082100.0,40.4,40.48,40.26,40.47,2082100.0
2011-09-01 10:00:00,40.47,40.48,40.0,40.32,2820200.0,40.47,40.48,40.0,40.32,2820200.0
2011-09-01 10:30:00,40.33,40.72,40.28,40.61,2293300.0,40.33,40.72,40.28,40.61,2293300.0
2011-09-01 11:00:00,40.61,40.74,40.55,40.71,1417300.0,40.61,40.74,40.55,40.71,1417300.0
2011-09-01 11:30:00,40.7,40.72,40.36,40.62,1629100.0,40.7,40.72,40.36,40.62,1629100.0
2011-09-01 12:00:00,40.63,40.73,40.57,40.66,980200.0,40.63,40.73,40.57,40.66,980200.0
2011-09-01 12:30:00,40.65,40.67,40.48,40.55,1012200.0,40.65,40.67,40.48,40.55,1012200.0
2011-09-01 13:00:00,40.55,40.57,40.38,40.49,927500.0,40.55,40.57,40.38,40.49,927500.0
2011-09-01 13:30:00,40.5,40.59,40.48,40.55,469600.0,40.5,40.59,40.48,40.55,469600.0
2011-09-01 14:00:00,40.56,40.61,40.52,40.58,485600.0,40.56,40.61,40.52,40.58,485600.0
2011-09-01 14:30:00,40.58,40.58,40.5,40.52,413300.0,40.58,40.58,40.5,40.52,413300.0
2011-09-01 15:00:00,40.53,40.58,40.48,40.49,406400.0,40.53,40.58,40.48,40.49,406400.0
2011-09-01 15:30:00,40.48,40.51,40.34,40.51,1140600.0,40.48,40.51,40.34,40.51,1140600.0
2011-09-02 09:30:00,41.8,41.81,41.55,41.6,3776700.0,41.8,41.81,41.55,41.6,3776700.0
2011-09-02 10:00:00,41.6,42.0,41.58,41.89,3194600.0,41.6,42.0,41.58,41.89,3194600.0
2011-09-02 10:30:00,41.89,41.9,41.67,41.75,1961500.0,41.89,41.9,41.67,41.75,1961500.0
2011-09-02 11:00:00,41.75,41.88,41.62,41.83,1198700.0,41.75,41.88,41.62,41.83,1198700.0
2011-09-02 11:30:00,41.84,41.9,41.79,41.86,955300.0,41.84,41.9,41.79,41.86,955300.0
2011-09-02 12:00:00,41.87,41.96,41.85,41.93,1133600.0,41.87,41.96,41.85,41.93,1133600.0
2011-09-02 12:30:00,41.93,41.99,41.81,41.87,1145300.0,41.93,41.99,41.81,41.87,1145300.0
2011-09-02 13:00:00,41.86,41.95,41.78,41.91,1282200.0,41.86,41.95,41.78,41.91,1282200.0
2011-09-02 13:30:00,41.91,41.99,41.91,41.98,665500.0,41.91,41.99,41.91,41.98,665500.0
2011-09-02 14:00:00,41.98,42.3,41.97,42.19,3187900.0,41.98,42.3,41.97,42.19,3187900.0
2011-09-02 14:30:00,42.2,42.22,42.13,42.2,888900.0,42.2,42.22,42.13,42.2,888900.0
2011-09-02 15:00:00,42.18,42.29,42.09,42.12,1818600.0,42.18,42.29,42.09,42.12,1818600.0
2011-09-02 15:30:00,42.12,42.17,42.1,42.15,2613200.0,42.12,42.17,42.1,42.15,2613200.0
2011-09-06 09:30:00,41.12,41.58,41.07,41.37,5567800.0,41.12,41.58,41.07,41.37,5567800.0
2011-09-06 10:00:00,41.37,41.57,41.28,41.51,2178100.0,41.37,41.57,41.28,41.51,2178100.0
2011-09-06 10:30:00,41.51,41.57,41.27,41.28,1913500.0,41.51,41.57,41.27,41.28,1913500.0
2011-09-06 11:00:00,41.29,41.37,40.77,40.91,5394800.0,41.29,41.37,40.77,40.91,5394800.0
2011-09-06 11:30:00,40.91,41.12,40.67,40.83,2388200.0,40.91,41.12,40.67,40.83,2388200.0
2011-09-06 12:00:00,40.82,40.91,40.51,40.88,2191700.0,40.82,40.91,40.51,40.88,2191700.0
2011-09-06 12:30:00,40.87,41.06,40.79,40.87,1439400.0,40.87,41.06,40.79,40.87,1439400.0
2011-09-06 13:00:00,40.87,40.92,40.64,40.73,1207000.0,40.87,40.92,40.64,40.73,1207000.0
2011-09-06 13:30:00,40.74,40.79,40.51,40.69,1646000.0,40.74,40.79,40.51,40.69,1646000.0
2011-09-06 14:00:00,40.7,40.73,40.46,40.71,1490100.0,40.7,40.73,40.46,40.71,1490100.0
2011-09-06 14:30:00,40.71,41.2,40.7,41.2,1927200.0,40.71,41.2,40.7,41.2,1927200.0
2011-09-06 15:00:00,41.2,41.21,40.99,41.06,880800.0,41.2,41.21,40.99,41.06,880800.0
2011-09-06 15:30:00,41.07,41.12,41.02,41.02,1960700.0,41.07,41.12,41.02,41.02,1960700.0
2011-09-07 09:30:00,39.57,39.96,39.21,39.85,5124000.0,39.57,39.96,39.21,39.85,5124000.0
2011-09-07 10:00:00,39.86,39.94,39.5,39.75,3711900.0,39.86,39.94,39.5,39.75,3711900.0
2011-09-07 10:30:00,39.75,39.96,39.62,39.88,1808500.0,39.75,39.96,39.62,39.88,1808500.0
2011-09-07 11:00:00,39.87,40.34,39.75,40.18,2435400.0,39.87,40.34,39.75,40.18,2435400.0
2011-09-07 11:30:00,40.18,40.34,40.16,40.29,1233700.0,40.18,40.34,40.16,40.29,1233700.0
2011-09-07 12:00:00,40.3,40.31,40.14,40.3,864000.0,40.3,40.31,40.14,40.3,864000.0
2011-09-07 12:30:00,40.3,40.74,40.29,40.58,2158400.0,40.3,40.74,40.29,40.58,2158400.0
2011-09-07 13:00:00,40.58,40.63,40.37,40.4,1088700.0,40.58,40.63,40.37,40.4,1088700.0
2011-09-07 13:30:00,40.41,40.6,40.41,40.51,660500.0,40.41,40.6,40.41,40.51,660500.0
2011-09-07 14:00:00,40.51,40.61,40.27,40.34,1198300.0,40.51,40.61,40.27,40.34,1198300.0
2011-09-07 14:30:00,40.35,40.54,40.3,40.46,717400.0,40.35,40.54,40.3,40.46,717400.0
2011-09-07 15:00:00,40.46,40.55,40.43,40.53,746000.0,40.46,40.55,40.43,40.53,746000.0
2011-09-07 15:30:00,40.52,40.7,40.47,40.53,1566500.0,40.52,40.7,40.47,40.53,1566500.0
2011-09-08 09:30:00,41.46,41.49,41.17,41.26,3151100.0,41.46,41.49,41.17,41.26,3151100.0
2011-09-08 10:00:00,41.26,41.37,41.1,41.21,1881100.0,41.26,41.37,41.1,41.21,1881100.0
2011-09-08 10:30:00,41.21,41.23,40.95,41.19,1537000.0,41.21,41.23,40.95,41.19,1537000.0
2011-09-08 11:00:00,41.19,41.37,41.08,41.37,1309500.0,41.19,41.37,41.08,41.37,1309500.0
2011-09-08 11:30:00,41.38,41.4,41.26,41.34,1534200.0,41.38,41.4,41.26,41.34,1534200.0
2011-09-08 12:00:00,41.35,41.38,41.25,41.32,909500.0,41.35,41.38,41.25,41.32,909500.0
2011-09-08 12:30:00,41.31,41.36,41.19,41.27,1092500.0,41.31,41.36,41.19,41.27,1092500.0
2011-09-08 13:00:00,41.29,41.4,41.24,41.32,776400.0,41.29,41.4,41.24,41.32,776400.0
2011-09-08 13:30:00,41.32,41.37,41.07,41.21,1670100.0,41.32,41.37,41.07,41.21,1670100.0
2011-09-08 14:00:00,41.21,41.33,41.15,41.26,691700.0,41.21,41.33,41.15,41.26,691700.0
2011-09-08 14:30:00,41.26,41.31,41.16,41.23,464400.0,41.26,41.31,41.16,41.23,464400.0
2011-09-08 15:00:00,41.22,41.36,41.22,41.32,910000.0,41.22,41.36,41.22,41.32,910000.0
2011-09-08 15:30:00,41.32,41.34,41.2,41.21,1612500.0,41.32,41.34,41.2,41.21,1612500.0
2011-09-09 09:30:00,40.54,40.94,40.3,40.87,3219100.0,40.54,40.94,40.3,40.87,3219100.0
2011-09-09 10:00:00,40.88,40.91,40.45,40.53,2604000.0,40.88,40.91,40.45,40.53,2604000.0
2011-09-09 10:30:00,40.52,40.67,40.49,40.6,1470500.0,40.52,40.67,40.49,40.6,1470500.0
2011-09-09 11:00:00,40.6,40.9,40.58,40.72,1591800.0,40.6,40.9,40.58,40.72,1591800.0
2011-09-09 11:30:00,40.72,40.98,40.61,40.97,1362700.0,40.72,40.98,40.61,40.97,1362700.0
2011-09-09 12:00:00,40.97,41.23,40.91,41.12,1795900.0,40.97,41.23,40.91,41.12,1795900.0
2011-09-09 12:30:00,41.13,41.13,40.46,40.52,1573100.0,41.13,41.13,40.46,40.52,1573100.0
2011-09-09 13:00:00,40.52,40.62,40.38,40.41,1583100.0,40.52,40.62,40.38,40.41,1583100.0
2011-09-09 13:30:00,40.4,40.64,40.39,40.64,804000.0,40.4,40.64,40.39,40.64,804000.0
2011-09-09 14:00:00,40.64,40.64,40.5,40.56,751400.0,40.64,40.64,40.5,40.56,751400.0
2011-09-09 14:30:00,40.56,40.57,40.02,40.33,2432400.0,40.56,40.57,40.02,40.33,2432400.0
2011-09-09 15:00:00,40.32,40.52,40.29,40.41,892500.0,40.32,40.52,40.29,40.41,892500.0
2011-09-09 15:30:00,40.41,40.56,40.36,40.53,1398400.0,40.41,40.56,40.36,40.53,1398400.0
2011-09-12 09:30:00,39.79,40.05,39.62,40.05,4492000.0,39.79,40.05,39.62,40.05,4492000.0
2011-09-12 10:00:00,40.03,40.2,39.91,40.05,2141000.0,40.03,40.2,39.91,40.05,2141000.0
2011-09-12 10:30:00,40.05,40.09,39.56,39.73,2229800.0,40.05,40.09,39.56,39.73,2229800.0
2011-09-12 11:00:00,39.73,39.86,39.64,39.77,1052000.0,39.73,39.86,39.64,39.77,1052000.0
2011-09-12 11:30:00,39.77,39.79,39.47,39.5,1844600.0,39.77,39.79,39.47,39.5,1844600.0
2011-09-12 12:00:00,39.51,39.64,39.14,39.18,2489500.0,39.51,39.64,39.14,39.18,2489500.0
2011-09-12 12:30:00,39.18,39.38,39.16,39.19,3008800.0,39.18,39.38,39.16,39.19,3008800.0
2011-09-12 13:00:00,39.19,39.26,39.0,39.1,2008600.0,39.19,39.26,39.0,39.1,2008600.0
2011-09-12 13:30:00,39.1,39.18,38.81,38.87,2414100.0,39.1,39.18,38.81,38.87,2414100.0
2011-09-12 14:00:00,38.86,38.97,38.65,38.9,2793900.0,38.86,38.97,38.65,38.9,2793900.0
2011-09-12 14:30:00,38.9,39.11,38.86,38.98,1694400.0,38.9,39.11,38.86,38.98,1694400.0
2011-09-12 15:00:00,38.97,39.11,38.94,39.11,1203900.0,38.97,39.11,38.94,39.11,1203900.0
2011-09-12 15:30:00,39.11,39.21,39.04,39.17,2621900.0,39.11,39.21,39.04,39.17,2621900.0
2011-09-13 09:30:00,39.54,39.62,39.35,39.58,2544800.0,39.54,39.62,39.35,39.58,2544800.0
2011-09-13 10:00:00,39.58,39.68,39.35,39.47,2507800.0,39.58,39.68,39.35,39.47,2507800.0
2011-09-13 10:30:00,39.47,39.53,39.3,39.49,2172000.0,39.47,39.53,39.3,39.49,2172000.0
2011-09-13 11:00:00,39.5,39.76,39.4,39.75,1888500.0,39.5,39.76,39.4,39.75,1888500.0
2011-09-13 11:30:00,39.74,39.75,39.59,39.66,807300.0,39.74,39.75,39.59,39.66,807300.0
2011-09-13 12:00:00,39.66,39.84,39.64,39.83,1234400.0,39.66,39.84,39.64,39.83,1234400.0
2011-09-13 12:30:00,39.83,40.08,39.78,40.08,1551500.0,39.83,40.08,39.78,40.08,1551500.0
2011-09-13 13:00:00,40.08,40.12,39.95,40.03,1082100.0,40.08,40.12,39.95,40.03,1082100.0
2011-09-13 13:30:00,40.03,40.23,40.01,40.13,1507400.0,40.03,40.23,40.01,40.13,1507400.0
2011-09-13 14:00:00,40.13,40.18,40.01,40.03,780800.0,40.13,40.18,40.01,40.03,780800.0
2011-09-13 14:30:00,40.03,40.15,40.01,40.06,669100.0,40.03,40.15,40.01,40.06,669100.0
2011-09-13 15:00:00,40.06,40.07,39.89,39.98,1131300.0,40.06,40.07,39.89,39.98,1131300.0
2011-09-13 15:30:00,39.98,40.06,39.83,39.87,1593600.0,39.98,40.06,39.83,39.87,1593600.0
2011-09-14 09:30:00,39.69,39.78,39.28,39.47,3771700.0,39.69,39.78,39.28,39.47,3771700.0
2011-09-14 10:00:00,39.46,39.59,39.3,39.36,2185700.0,39.46,39.59,39.3,39.36,2185700.0
2011-09-14 10:30:00,39.37,39.68,39.34,39.66,1365100.0,39.37,39.68,39.34,39.66,1365100.0
2011-09-14 11:00:00,39.65,39.7,39.51,39.53,995800.0,39.65,39.7,39.51,39.53,995800.0
2011-09-14 11:30:00,39.54,39.75,39.48,39.74,608600.0,39.54,39.75,39.48,39.74,608600.0
2011-09-14 12:00:00,39.74,39.81,39.5,39.51,1177700.0,39.74,39.81,39.5,39.51,1177700.0
2011-09-14 12:30:00,39.51,39.51,39.37,39.43,867000.0,39.51,39.51,39.37,39.43,867000.0
2011-09-14 13:00:00,39.43,39.47,39.19,39.4,1634600.0,39.43,39.47,39.19,39.4,1634600.0
2011-09-14 13:30:00,39.4,39.52,39.31,39.4,707800.0,39.4,39.52,39.31,39.4,707800.0
2011-09-14 14:00:00,39.41,39.49,39.33,39.43,853200.0,39.41,39.49,39.33,39.43,853200.0
2011-09-14 14:30:00,39.42,39.46,39.34,39.42,637300.0,39.42,39.46,39.34,39.42,637300.0
2011-09-14 15:00:00,39.42,39.53,39.4,39.43,820500.0,39.42,39.53,39.4,39.43,820500.0
2011-09-14 15:30:00,39.43,39.62,39.35,39.6,1743500.0,39.43,39.62,39.35,39.6,1743500.0
2011-09-15 09:30:00,39.08,39.32,38.98,39.04,2826200.0,39.08,39.32,38.98,39.04,2826200.0
2011-09-15 10:00:00,39.04,39.07,38.82,38.89,2349100.0,39.04,39.07,38.82,38.89,2349100.0
2011-09-15 10:30:00,38.89,38.9,38.5,38.53,3200000.0,38.89,38.9,38.5,38.53,3200000.0
2011-09-15 11:00:00,38.52,38.58,38.3,38.45,2983200.0,38.52,38.58,38.3,38.45,2983200.0
2011-09-15 11:30:00,38.45,38.66,38.35,38.66,1677100.0,38.45,38.66,38.35,38.66,1677100.0
2011-09-15 12:00:00,38.67,38.69,38.47,38.61,1156300.0,38.67,38.69,38.47,38.61,1156300.0
2011-09-15 12:30:00,38.6,38.66,38.44,38.47,1028600.0,38.6,38.66,38.44,38.47,1028600.0
2011-09-15 13:00:00,38.47,38.48,38.31,38.44,1095700.0,38.47,38.48,38.31,38.44,1095700.0
2011-09-15 13:30:00,38.44,38.54,38.43,38.47,665200.0,38.44,38.54,38.43,38.47,665200.0
2011-09-15 14:00:00,38.47,38.61,38.4,38.57,947500.0,38.47,38.61,38.4,38.57,947500.0
2011-09-15 14:30:00,38.57,38.72,38.5,38.62,889700.0,38.57,38.72,38.5,38.62,889700.0
2011-09-15 15:00:00,38.62,38.8,38.6,38.65,1026700.0,38.62,38.8,38.6,38.65,1026700.0
2011-09-15 15:30:00,38.66,38.83,38.64,38.8,1499100.0,38.66,38.83,38.64,38.8,1499100.0
2011-09-16 09:30:00,38.98,39.13,38.96,39.05,1710200.0,38.98,39.13,38.96,39.05,1710200.0
2011-09-16 10:00:00,39.06,39.5,39.06,39.41,2335200.0,39.06,39.5,39.06,39.41,2335200.0
2011-09-16 10:30:00,39.39,39.44,39.23,39.25,935200.0,39.39,39.44,39.23,39.25,935200.0
2011-09-16 11:00:00,39.24,39.44,39.21,39.43,1447700.0,39.24,39.44,39.21,39.43,1447700.0
2011-09-16 11:30:00,39.43,39.46,39.31,39.38,1057700.0,39.43,39.46,39.31,39.38,1057700.0
2011-09-16 12:00:00,39.38,39.83,39.38,39.74,2549800.0,39.38,39.83,39.38,39.74,2549800.0
2011-09-16 12:30:00,39.74,39.84,39.64,39.7,1852000.0,39.74,39.84,39.64,39.7,1852000.0
2011-09-16 13:00:00,39.71,39.77,39.58,39.59,1077900.0,39.71,39.77,39.58,39.59,1077900.0
2011-09-16 13:30:00,39.59,39.63,39.5,39.54,809300.0,39.59,39.63,39.5,39.54,809300.0
2011-09-16 14:00:00,39.55,39.7,39.53,39.57,870200.0,39.55,39.7,39.53,39.57,870200.0
2011-09-16 14:30:00,39.58,39.61,39.29,39.31,1589400.0,39.58,39.61,39.29,39.31,1589400.0
2011-09-16 15:00:00,39.31,39.43,39.31,39.39,830500.0,39.31,39.43,39.31,39.39,830500.0
2011-09-16 15:30:00,39.4,39.4,39.2,39.38,1750400.0,39.4,39.4,39.2,39.38,1750400.0
2011-09-19 09:30:00,39.17,39.18,38.46,38.52,3742000.0,39.17,39.18,38.46,38.52,3742000.0
2011-09-19 10:00:00,38.52,38.59,38.14,38.44,4128200.0,38.52,38.59,38.14,38.44,4128200.0
2011-09-19 10:30:00,38.44,38.73,38.36,38.72,1808100.0,38.44,38.73,38.36,38.72,1808100.0
2011-09-19 11:00:00,38.72,38.73,38.39,38.42,1112500.0,38.72,38.73,38.39,38.42,1112500.0
2011-09-19 11:30:00,38.42,38.55,38.3,38.46,1073100.0,38.42,38.55,38.3,38.46,1073100.0
2011-09-19 12:00:00,38.45,38.52,38.28,38.41,631400.0,38.45,38.52,38.28,38.41,631400.0
2011-09-19 12:30:00,38.41,38.46,38.27,38.3,1119100.0,38.41,38.46,38.27,38.3,1119100.0
2011-09-19 13:00:00,38.29,38.3,37.94,38.16,4072300.0,38.29,38.3,37.94,38.16,4072300.0
2011-09-19 13:30:00,38.15,38.15,37.95,38.09,860800.0,38.15,38.15,37.95,38.09,860800.0
2011-09-19 14:00:00,38.09,38.27,38.0,38.24,1095800.0,38.09,38.27,38.0,38.24,1095800.0
2011-09-19 14:30:00,38.25,38.28,38.14,38.16,569800.0,38.25,38.28,38.14,38.16,569800.0
2011-09-19 15:00:00,38.16,38.34,38.13,38.32,837600.0,38.16,38.34,38.13,38.32,837600.0
2011-09-19 15:30:00,38.32,38.72,38.32,38.68,2407100.0,38.32,38.72,38.32,38.68,2407100.0
2011-09-20 09:30:00,38.26,38.6,38.16,38.56,2553400.0,38.26,38.6,38.16,38.56,2553400.0
2011-09-20 10:00:00,38.57,39.17,38.56,39.03,2843400.0,38.57,39.17,38.56,39.03,2843400.0
2011-09-20 10:30:00,39.03,39.14,38.95,39.05,1291800.0,39.03,39.14,38.95,39.05,1291800.0
2011-09-20 11:00:00,39.06,39.25,38.92,39.1,1738400.0,39.06,39.25,38.92,39.1,1738400.0
2011-09-20 11:30:00,39.09,39.19,39.04,39.15,661000.0,39.09,39.19,39.04,39.15,661000.0
2011-09-20 12:00:00,39.15,39.15,38.89,39.02,1143200.0,39.15,39.15,38.89,39.02,1143200.0
2011-09-20 12:30:00,39.02,39.05,38.67,38.81,1514300.0,39.02,39.05,38.67,38.81,1514300.0
2011-09-20 13:00:00,38.81,39.03,38.8,39.01,722100.0,38.81,39.03,38.8,39.01,722100.0
2011-09-20 13:30:00,39.0,39.02,38.83,38.94,441200.0,39.0,39.02,38.83,38.94,441200.0
2011-09-20 14:00:00,38.94,38.94,38.73,38.8,747200.0,38.94,38.94,38.73,38.8,747200.0
2011-09-20 14:30:00,38.8,38.8,38.72,38.77,416600.0,38.8,38.8,38.72,38.77,416600.0
2011-09-20 15:00:00,38.77,38.81,38.57,38.65,837600.0,38.77,38.81,38.57,38.65,837600.0
2011-09-20 15:30:00,38.64,38.88,38.63,38.81,1710700.0,38.64,38.88,38.63,38.81,1710700.0
2011-09-21 09:30:00,39.1,39.24,38.97,39.07,1415000.0,39.1,39.24,38.97,39.07,1415000.0
2011-09-21 10:00:00,39.06,39.12,38.8,38.83,1178900.0,39.06,39.12,38.8,38.83,1178900.0
2011-09-21 10:30:00,38.84,39.19,38.84,39.18,1051600.0,38.84,39.19,38.84,39.18,1051600.0
2011-09-21 11:00:00,39.18,39.39,39.15,39.22,963600.0,39.18,39.39,39.15,39.22,963600.0
2011-09-21 11:30:00,39.21,39.35,39.2,39.32,815600.0,39.21,39.35,39.2,39.32,815600.0
2011-09-21 12:00:00,39.31,39.38,39.22,39.27,706200.0,39.31,39.38,39.22,39.27,706200.0
2011-09-21 12:30:00,39.27,39.6,39.24,39.49,1509600.0,39.27,39.6,39.24,39.49,1509600.0
2011-09-21 13:00:00,39.48,39.54,39.32,39.38,844900.0,39.48,39.54,39.32,39.38,844900.0
2011-09-21 13:30:00,39.38,39.45,39.28,39.33,821200.0,39.38,39.45,39.28,39.33,821200.0
2011-09-21 14:00:00,39.33,39.64,38.99,39.43,2547100.0,39.33,39.64,38.99,39.43,2547100.0
2011-09-21 14:30:00,39.44,39.45,38.81,39.09,4419100.0,39.44,39.45,38.81,39.09,4419100.0
2011-09-21 15:00:00,39.09,39.25,38.84,38.87,1613500.0,39.09,39.25,38.84,38.87,1613500.0
2011-09-21 15:30:00,38.86,38.89,38.34,38.53,4125700.0,38.86,38.89,38.34,38.53,4125700.0
2011-09-22 09:30:00,36.22,36.29,35.47,35.48,9928700.0,36.22,36.29,35.47,35.48,9928700.0
2011-09-22 10:00:00,35.48,35.96,35.39,35.82,5629300.0,35.48,35.96,35.39,35.82,5629300.0
2011-09-22 10:30:00,35.82,36.2,35.67,35.91,3774600.0,35.82,36.2,35.67,35.91,3774600.0
2011-09-22 11:00:00,35.91,35.99,35.67,35.68,2864700.0,35.91,35.99,35.67,35.68,2864700.0
2011-09-22 11:30:00,35.68,35.87,35.58,35.81,4911300.0,35.68,35.87,35.58,35.81,4911300.0
2011-09-22 12:00:00,35.82,35.99,35.6,35.88,3094100.0,35.82,35.99,35.6,35.88,3094100.0
2011-09-22 12:30:00,35.88,36.32,35.87,36.19,2556900.0,35.88,36.32,35.87,36.19,2556900.0
2011-09-22 13:00:00,36.19,36.21,35.47,35.54,3611000.0,36.19,36.21,35.47,35.54,3611000.0
2011-09-22 13:30:00,35.53,35.58,35.26,35.29,3826900.0,35.53,35.58,35.26,35.29,3826900.0
2011-09-22 14:00:00,35.28,35.66,35.12,35.6,4399000.0,35.28,35.66,35.12,35.6,4399000.0
2011-09-22 14:30:00,35.6,35.6,35.15,35.17,3308900.0,35.6,35.6,35.15,35.17,3308900.0
2011-09-22 15:00:00,35.16,35.17,34.51,34.78,6028100.0,35.16,35.17,34.51,34.78,6028100.0
2011-09-22 15:30:00,34.78,34.98,34.65,34.96,3875900.0,34.78,34.98,34.65,34.96,3875900.0
2011-09-23 09:30:00,31.8,32.54,31.54,32.36,10920600.0,31.8,32.54,31.54,32.36,10920600.0
2011-09-23 10:00:00,32.36,32.52,31.79,32.19,4230400.0,32.36,32.52,31.79,32.19,4230400.0
2011-09-23 10:30:00,32.18,32.2,31.6,31.93,5691000.0,32.18,32.2,31.6,31.93,5691000.0
2011-09-23 11:00:00,31.93,32.13,31.75,31.94,3631200.0,31.93,32.13,31.75,31.94,3631200.0
2011-09-23 11:30:00,31.93,31.96,31.18,31.48,5482500.0,31.93,31.96,31.18,31.48,5482500.0
2011-09-23 12:00:00,31.47,31.72,31.37,31.44,3169600.0,31.47,31.72,31.37,31.44,3169600.0
2011-09-23 12:30:00,31.44,31.56,30.81,30.86,5110600.0,31.44,31.56,30.81,30.86,5110600.0
2011-09-23 13:00:00,30.86,30.9,29.05,29.79,19378100.0,30.86,30.9,29.05,29.79,19378100.0
2011-09-23 13:30:00,29.78,30.0,29.49,29.98,10765400.0,29.78,30.0,29.49,29.98,10765400.0
2011-09-23 14:00:00,29.99,30.21,29.71,29.81,6462500.0,29.99,30.21,29.71,29.81,6462500.0
2011-09-23 14:30:00,29.8,30.2,29.75,29.79,4078000.0,29.8,30.2,29.75,29.79,4078000.0
2011-09-23 15:00:00,29.79,29.94,29.6,29.9,4099500.0,29.79,29.94,29.6,29.9,4099500.0
2011-09-23 15:30:00,29.89,30.15,29.84,29.98,6854600.0,29.89,30.15,29.84,29.98,6854600.0
2011-09-26 09:30:00,27.51,28.38,27.44,27.93,13389100.0,27.51,28.38,27.44,27.93,13389100.0
2011-09-26 10:00:00,27.93,28.03,27.41,27.73,9243900.0,27.93,28.03,27.41,27.73,9243900.0
2011-09-26 10:30:00,27.74,28.36,27.62,28.17,6518700.0,27.74,28.36,27.62,28.17,6518700.0
2011-09-26 11:00:00,28.17,29.24,28.06,29.21,6959800.0,28.17,29.24,28.06,29.21,6959800.0
2011-09-26 11:30:00,29.19,29.7,28.95,29.04,7023300.0,29.19,29.7,28.95,29.04,7023300.0
2011-09-26 12:00:00,29.03,29.62,28.8,29.55,3961500.0,29.03,29.62,28.8,29.55,3961500.0
2011-09-26 12:30:00,29.55,29.79,29.21,29.34,3663300.0,29.55,29.79,29.21,29.34,3663300.0
2011-09-26 13:00:00,29.34,29.55,28.99,29.04,3594800.0,29.34,29.55,28.99,29.04,3594800.0
2011-09-26 13:30:00,29.05,29.38,28.96,29.3,1912800.0,29.05,29.38,28.96,29.3,1912800.0
2011-09-26 14:00:00,29.31,29.53,29.25,29.34,2146700.0,29.31,29.53,29.25,29.34,2146700.0
2011-09-26 14:30:00,29.33,29.51,29.11,29.22,2181200.0,29.33,29.51,29.11,29.22,2181200.0
2011-09-26 15:00:00,29.22,29.58,29.21,29.57,1714200.0,29.22,29.58,29.21,29.57,1714200.0
2011-09-26 15:30:00,29.56,29.99,29.45,29.77,5046800.0,29.56,29.99,29.45,29.77,5046800.0
2011-09-27 09:30:00,32.02,32.05,31.58,31.93,9618500.0,32.02,32.05,31.58,31.93,9618500.0
2011-09-27 10:00:00,31.93,32.02,31.52,31.83,6521200.0,31.93,32.02,31.52,31.83,6521200.0
2011-09-27 10:30:00,31.83,31.99,31.65,31.99,4044600.0,31.83,31.99,31.65,31.99,4044600.0
2011-09-27 11:00:00,31.99,32.0,31.12,31.23,6086200.0,31.99,32.0,31.12,31.23,6086200.0
2011-09-27 11:30:00,31.24,31.3,30.71,31.07,4692900.0,31.24,31.3,30.71,31.07,4692900.0
2011-09-27 12:00:00,31.08,31.5,30.99,31.06,3661300.0,31.08,31.5,30.99,31.06,3661300.0
2011-09-27 12:30:00,31.07,31.08,30.86,31.01,2801700.0,31.07,31.08,30.86,31.01,2801700.0
2011-09-27 13:00:00,31.01,31.1,30.57,30.68,3173500.0,31.01,31.1,30.57,30.68,3173500.0
2011-09-27 13:30:00,30.68,30.94,30.6,30.78,2626300.0,30.68,30.94,30.6,30.78,2626300.0
2011-09-27 14:00:00,30.78,31.42,30.69,31.37,3244000.0,30.78,31.42,30.69,31.37,3244000.0
2011-09-27 14:30:00,31.38,31.5,31.22,31.32,2327200.0,31.38,31.5,31.22,31.32,2327200.0
2011-09-27 15:00:00,31.32,31.33,31.04,31.1,2005300.0,31.32,31.33,31.04,31.1,2005300.0
2011-09-27 15:30:00,31.08,31.22,30.79,31.18,4785900.0,31.08,31.22,30.79,31.18,4785900.0
2011-09-28 09:30:00,30.75,30.99,30.38,30.51,4837000.0,30.75,30.99,30.38,30.51,4837000.0
2011-09-28 10:00:00,30.51,30.51,29.89,30.16,6138000.0,30.51,30.51,29.89,30.16,6138000.0
2011-09-28 10:30:00,30.17,30.54,29.92,30.38,3581500.0,30.17,30.54,29.92,30.38,3581500.0
2011-09-28 11:00:00,30.38,30.42,29.93,30.09,3105900.0,30.38,30.42,29.93,30.09,3105900.0
2011-09-28 11:30:00,30.09,30.37,29.96,30.07,2146600.0,30.09,30.37,29.96,30.07,2146600.0
2011-09-28 12:00:00,30.09,30.12,29.7,29.92,3567200.0,30.09,30.12,29.7,29.92,3567200.0
2011-09-28 12:30:00,29.91,29.92,29.55,29.74,3173800.0,29.91,29.92,29.55,29.74,3173800.0
2011-09-28 13:00:00,29.74,29.74,29.18,29.4,4482800.0,29.74,29.74,29.18,29.4,4482800.0
2011-09-28 13:30:00,29.39,29.39,28.86,29.03,6351100.0,29.39,29.39,28.86,29.03,6351100.0
2011-09-28 14:00:00,29.04,29.09,28.7,28.85,4434900.0,29.04,29.09,28.7,28.85,4434900.0
2011-09-28 14:30:00,28.86,29.24,28.75,29.18,4003800.0,28.86,29.24,28.75,29.18,4003800.0
2011-09-28 15:00:00,29.19,29.5,29.07,29.13,3398200.0,29.19,29.5,29.07,29.13,3398200.0
2011-09-28 15:30:00,29.13,29.19,28.82,28.84,4734800.0,29.13,29.19,28.82,28.84,4734800.0
2011-09-29 09:30:00,29.96,30.04,29.58,29.7,4368900.0,29.96,30.04,29.58,29.7,4368900.0
2011-09-29 10:00:00,29.71,29.77,29.3,29.32,3630100.0,29.71,29.77,29.3,29.32,3630100.0
2011-09-29 10:30:00,29.32,29.59,29.03,29.32,3539600.0,29.32,29.59,29.03,29.32,3539600.0
2011-09-29 11:00:00,29.33,29.79,29.26,29.7,3013200.0,29.33,29.79,29.26,29.7,3013200.0
2011-09-29 11:30:00,29.71,30.12,29.64,30.06,3738300.0,29.71,30.12,29.64,30.06,3738300.0
2011-09-29 12:00:00,30.07,30.19,29.67,29.69,3897100.0,30.07,30.19,29.67,29.69,3897100.0
2011-09-29 12:30:00,29.69,29.73,29.49,29.6,2140500.0,29.69,29.73,29.49,29.6,2140500.0
2011-09-29 13:00:00,29.61,29.96,29.54,29.6,2429000.0,29.61,29.96,29.54,29.6,2429000.0
2011-09-29 13:30:00,29.6,29.71,29.47,29.67,1282000.0,29.6,29.71,29.47,29.67,1282000.0
2011-09-29 14:00:00,29.68,29.74,29.31,29.58,1795500.0,29.68,29.74,29.31,29.58,1795500.0
2011-09-29 14:30:00,29.58,29.63,29.39,29.59,1235800.0,29.58,29.63,29.39,29.59,1235800.0
2011-09-29 15:00:00,29.59,29.78,29.48,29.7,1460800.0,29.59,29.78,29.48,29.7,1460800.0
2011-09-29 15:30:00,29.71,29.94,29.6,29.93,2004500.0,29.71,29.94,29.6,29.93,2004500.0
2011-09-30 09:30:00,29.57,29.7,29.31,29.52,2997400.0,29.57,29.7,29.31,29.52,2997400.0
2011-09-30 10:00:00,29.52,29.81,29.41,29.62,2954500.0,29.52,29.81,29.41,29.62,2954500.0
2011-09-30 10:30:00,29.63,29.63,28.9,29.03,2821500.0,29.63,29.63,28.9,29.03,2821500.0
2011-09-30 11:00:00,29.03,29.53,28.99,29.44,2353400.0,29.03,29.53,28.99,29.44,2353400.0
2011-09-30 11:30:00,29.44,29.71,29.38,29.45,1636000.0,29.44,29.71,29.38,29.45,1636000.0
2011-09-30 12:00:00,29.45,29.67,29.3,29.62,1552300.0,29.45,29.67,29.3,29.62,1552300.0
2011-09-30 12:30:00,29.62,29.72,29.4,29.46,1595600.0,29.62,29.72,29.4,29.46,1595600.0
2011-09-30 13:00:00,29.46,29.52,29.21,29.21,1205700.0,29.46,29.52,29.21,29.21,1205700.0
2011-09-30 13:30:00,29.21,29.41,29.19,29.32,934700.0,29.21,29.41,29.19,29.32,934700.0
2011-09-30 14:00:00,29.32,29.37,28.95,29.13,2028400.0,29.32,29.37,28.95,29.13,2028400.0
2011-09-30 14:30:00,29.13,29.37,29.08,29.28,1496200.0,29.13,29.37,29.08,29.28,1496200.0
2011-09-30 15:00:00,29.29,29.36,29.17,29.21,1235700.0,29.29,29.36,29.17,29.21,1235700.0
2011-09-30 15:30:00,29.2,29.28,28.87,28.9,4287900.0,29.2,29.28,28.87,28.9,4287900.0
2011-10-03 09:30:00,30.0,30.11,29.61,29.65,3482200.0,30.0,30.11,29.61,29.65,3482200.0
2011-10-03 10:00:00,29.65,29.92,29.57,29.72,2494500.0,29.65,29.92,29.57,29.72,2494500.0
2011-10-03 10:30:00,29.73,29.83,29.44,29.71,1998200.0,29.73,29.83,29.44,29.71,1998200.0
2011-10-03 11:00:00,29.72,30.0,29.6,29.95,1779400.0,29.72,30.0,29.6,29.95,1779400.0
2011-10-03 11:30:00,29.95,30.06,29.89,30.0,1484900.0,29.95,30.06,29.89,30.0,1484900.0
2011-10-03 12:00:00,30.0,30.04,29.73,29.75,1296800.0,30.0,30.04,29.73,29.75,1296800.0
2011-10-03 12:30:00,29.74,29.92,29.62,29.92,1027100.0,29.74,29.92,29.62,29.92,1027100.0
2011-10-03 13:00:00,29.91,30.16,29.8,30.04,1776900.0,29.91,30.16,29.8,30.04,1776900.0
2011-10-03 13:30:00,30.05,30.15,29.78,29.91,1617300.0,30.05,30.15,29.78,29.91,1617300.0
2011-10-03 14:00:00,29.92,30.04,29.8,29.9,1372700.0,29.92,30.04,29.8,29.9,1372700.0
2011-10-03 14:30:00,29.91,29.98,29.48,29.71,1472800.0,29.91,29.98,29.48,29.71,1472800.0
2011-10-03 15:00:00,29.71,29.77,29.39,29.46,1568300.0,29.71,29.77,29.39,29.46,1568300.0
2011-10-03 15:30:00,29.46,29.68,29.39,29.47,1926400.0,29.46,29.68,29.39,29.47,1926400.0
2011-10-04 09:30:00,29.59,29.66,28.93,29.12,5207800.0,29.59,29.66,28.93,29.12,5207800.0
2011-10-04 10:00:00,29.11,29.59,28.87,29.29,3967400.0,29.11,29.59,28.87,29.29,3967400.0
2011-10-04 10:30:00,29.28,29.44,29.11,29.37,2194100.0,29.28,29.44,29.11,29.37,2194100.0
2011-10-04 11:00:00,29.37,29.38,28.57,28.72,4303800.0,29.37,29.38,28.57,28.72,4303800.0
2011-10-04 11:30:00,28.71,29.02,28.67,28.9,2995200.0,28.71,29.02,28.67,28.9,2995200.0
2011-10-04 12:00:00,28.9,29.18,28.86,28.97,2177100.0,28.9,29.18,28.86,28.97,2177100.0
2011-10-04 12:30:00,28.97,29.43,28.94,29.18,1663200.0,28.97,29.43,28.94,29.18,1663200.0
2011-10-04 13:00:00,29.17,29.24,28.76,28.99,2574700.0,29.17,29.24,28.76,28.99,2574700.0
2011-10-04 13:30:00,29.0,29.09,28.64,28.68,1982200.0,29.0,29.09,28.64,28.68,1982200.0
2011-10-04 14:00:00,28.69,28.88,28.56,28.66,1809100.0,28.69,28.88,28.56,28.66,1809100.0
2011-10-04 14:30:00,28.66,28.77,28.01,28.14,4867400.0,28.66,28.77,28.01,28.14,4867400.0
2011-10-04 15:00:00,28.14,28.57,27.9,28.39,5021600.0,28.14,28.57,27.9,28.39,5021600.0
2011-10-04 15:30:00,28.38,29.21,28.38,29.12,4893700.0,28.38,29.21,28.38,29.12,4893700.0
2011-10-05 09:30:00,28.88,28.88,28.47,28.73,3239100.0,28.88,28.88,28.47,28.73,3239100.0
2011-10-05 10:00:00,28.73,29.16,28.72,28.79,3155000.0,28.73,29.16,28.72,28.79,3155000.0
2011-10-05 10:30:00,28.8,29.01,28.61,28.83,2892900.0,28.8,29.01,28.61,28.83,2892900.0
2011-10-05 11:00:00,28.83,28.99,28.75,28.89,1407400.0,28.83,28.99,28.75,28.89,1407400.0
2011-10-05 11:30:00,28.91,29.38,28.79,29.31,2363200.0,28.91,29.38,28.79,29.31,2363200.0
2011-10-05 12:00:00,29.3,29.65,29.26,29.27,2504600.0,29.3,29.65,29.26,29.27,2504600.0
2011-10-05 12:30:00,29.28,29.69,29.28,29.54,2489200.0,29.28,29.69,29.28,29.54,2489200.0
2011-10-05 13:00:00,29.54,29.82,29.5,29.56,1719900.0,29.54,29.82,29.5,29.56,1719900.0
2011-10-05 13:30:00,29.55,29.64,29.39,29.58,971200.0,29.55,29.64,29.39,29.58,971200.0
2011-10-05 14:00:00,29.56,29.64,29.44,29.56,767700.0,29.56,29.64,29.44,29.56,767700.0
2011-10-05 14:30:00,29.56,29.62,29.32,29.39,1320200.0,29.56,29.62,29.32,29.39,1320200.0
2011-10-05 15:00:00,29.4,29.5,29.26,29.43,1058400.0,29.4,29.5,29.26,29.43,1058400.0
2011-10-05 15:30:00,29.44,29.66,29.41,29.64,2312000.0,29.44,29.66,29.41,29.64,2312000.0
2011-10-06 09:30:00,30.04,30.35,29.94,30.05,4449900.0,30.04,30.35,29.94,30.05,4449900.0
2011-10-06 10:00:00,30.05,30.54,29.86,30.51,3105300.0,30.05,30.54,29.86,30.51,3105300.0
2011-10-06 10:30:00,30.5,30.81,30.26,30.3,4545400.0,30.5,30.81,30.26,30.3,4545400.0
2011-10-06 11:00:00,30.3,30.74,30.21,30.71,2060500.0,30.3,30.74,30.21,30.71,2060500.0
2011-10-06 11:30:00,30.7,30.96,30.62,30.82,2556700.0,30.7,30.96,30.62,30.82,2556700.0
2011-10-06 12:00:00,30.82,30.92,30.7,30.82,2168600.0,30.82,30.92,30.7,30.82,2168600.0
2011-10-06 12:30:00,30.82,30.9,30.7,30.76,1266300.0,30.82,30.9,30.7,30.76,1266300.0
2011-10-06 13:00:00,30.75,31.22,30.61,31.01,3428300.0,30.75,31.22,30.61,31.01,3428300.0
2011-10-06 13:30:00,31.0,31.18,30.94,31.1,1328100.0,31.0,31.18,30.94,31.1,1328100.0
2011-10-06 14:00:00,31.11,31.36,30.98,31.15,1996000.0,31.11,31.36,30.98,31.15,1996000.0
2011-10-06 14:30:00,31.17,31.22,30.98,31.19,1376400.0,31.17,31.22,30.98,31.19,1376400.0
2011-10-06 15:00:00,31.19,31.25,31.01,31.02,1404800.0,31.19,31.25,31.01,31.02,1404800.0
2011-10-06 15:30:00,31.01,31.22,30.99,31.19,2681400.0,31.01,31.22,30.99,31.19,2681400.0
2011-10-07 09:30:00,31.46,31.49,31.12,31.21,3012800.0,31.46,31.49,31.12,31.21,3012800.0
2011-10-07 10:00:00,31.21,31.61,31.12,31.54,2288300.0,31.21,31.61,31.12,31.54,2288300.0
2011-10-07 10:30:00,31.54,31.72,31.47,31.5,2052400.0,31.54,31.72,31.47,31.5,2052400.0
2011-10-07 11:00:00,31.5,31.52,31.16,31.32,1727200.0,31.5,31.52,31.16,31.32,1727200.0
2011-10-07 11:30:00,31.33,31.37,31.19,31.34,1050300.0,31.33,31.37,31.19,31.34,1050300.0
2011-10-07 12:00:00,31.33,31.33,30.42,30.63,4850400.0,31.33,31.33,30.42,30.63,4850400.0
2011-10-07 12:30:00,30.63,30.68,29.99,30.13,4014200.0,30.63,30.68,29.99,30.13,4014200.0
2011-10-07 13:00:00,30.12,30.35,29.88,30.27,2865300.0,30.12,30.35,29.88,30.27,2865300.0
2011-10-07 13:30:00,30.27,30.5,30.03,30.43,1688800.0,30.27,30.5,30.03,30.43,1688800.0
2011-10-07 14:00:00,30.42,30.45,30.2,30.28,1311600.0,30.42,30.45,30.2,30.28,1311600.0
2011-10-07 14:30:00,30.26,30.38,30.19,30.32,1080900.0,30.26,30.38,30.19,30.32,1080900.0
2011-10-07 15:00:00,30.33,30.54,30.24,30.48,1331500.0,30.33,30.54,30.24,30.48,1331500.0
2011-10-07 15:30:00,30.47,30.58,30.19,30.25,2581800.0,30.47,30.58,30.19,30.25,2581800.0
2011-10-10 09:30:00,31.2,31.31,30.97,31.05,2188900.0,31.2,31.31,30.97,31.05,2188900.0
2011-10-10 10:00:00,31.05,31.48,30.93,31.42,2518600.0,31.05,31.48,30.93,31.42,2518600.0
2011-10-10 10:30:00,31.43,31.49,31.08,31.13,1760500.0,31.43,31.49,31.08,31.13,1760500.0
2011-10-10 11:00:00,31.12,31.29,31.05,31.23,1544900.0,31.12,31.29,31.05,31.23,1544900.0
2011-10-10 11:30:00,31.23,31.37,31.18,31.36,1292500.0,31.23,31.37,31.18,31.36,1292500.0
2011-10-10 12:00:00,31.36,31.45,31.24,31.34,972400.0,31.36,31.45,31.24,31.34,972400.0
2011-10-10 12:30:00,31.33,31.35,31.19,31.27,651700.0,31.33,31.35,31.19,31.27,651700.0
2011-10-10 13:00:00,31.27,31.36,31.08,31.14,919200.0,31.27,31.36,31.08,31.14,919200.0
2011-10-10 13:30:00,31.14,31.19,31.1,31.19,469100.0,31.14,31.19,31.1,31.19,469100.0
2011-10-10 14:00:00,31.19,31.22,31.1,31.19,577700.0,31.19,31.22,31.1,31.19,577700.0
2011-10-10 14:30:00,31.2,31.22,31.03,31.1,648600.0,31.2,31.22,31.03,31.1,648600.0
2011-10-10 15:00:00,31.1,31.12,31.02,31.09,745000.0,31.1,31.12,31.02,31.09,745000.0
2011-10-10 15:30:00,31.09,31.32,31.04,31.25,1739300.0,31.09,31.32,31.04,31.25,1739300.0
2011-10-11 09:30:00,30.98,31.12,30.84,30.93,2031400.0,30.98,31.12,30.84,30.93,2031400.0
2011-10-11 10:00:00,30.92,31.25,30.86,31.21,1499200.0,30.92,31.25,30.86,31.21,1499200.0
2011-10-11 10:30:00,31.2,31.23,31.0,31.1,1353400.0,31.2,31.23,31.0,31.1,1353400.0
2011-10-11 11:00:00,31.1,31.14,30.97,31.09,853700.0,31.1,31.14,30.97,31.09,853700.0
2011-10-11 11:30:00,31.1,31.34,31.06,31.31,1034600.0,31.1,31.34,31.06,31.31,1034600.0
2011-10-11 12:00:00,31.31,31.39,31.23,31.24,982100.0,31.31,31.39,31.23,31.24,982100.0
2011-10-11 12:30:00,31.24,31.28,31.0,31.26,1087700.0,31.24,31.28,31.0,31.26,1087700.0
2011-10-11 13:00:00,31.25,31.27,31.11,31.2,779500.0,31.25,31.27,31.11,31.2,779500.0
2011-10-11 13:30:00,31.21,31.28,31.09,31.26,875900.0,31.21,31.28,31.09,31.26,875900.0
2011-10-11 14:00:00,31.27,31.3,31.1,31.13,816300.0,31.27,31.3,31.1,31.13,816300.0
2011-10-11 14:30:00,31.14,31.34,31.11,31.29,702700.0,31.14,31.34,31.11,31.29,702700.0
2011-10-11 15:00:00,31.3,31.41,31.29,31.35,824600.0,31.3,31.41,31.29,31.35,824600.0
2011-10-11 15:30:00,31.36,31.42,31.32,31.38,1142600.0,31.36,31.42,31.32,31.38,1142600.0
2011-10-12 09:30:00,31.8,31.85,31.35,31.64,3761900.0,31.8,31.85,31.35,31.64,3761900.0
2011-10-12 10:00:00,31.64,31.79,31.56,31.71,2238900.0,31.64,31.79,31.56,31.71,2238900.0
2011-10-12 10:30:00,31.71,31.86,31.61,31.69,1318500.0,31.71,31.86,31.61,31.69,1318500.0
2011-10-12 11:00:00,31.69,31.85,31.6,31.69,1399700.0,31.69,31.85,31.6,31.69,1399700.0
2011-10-12 11:30:00,31.68,31.83,31.68,31.7,746700.0,31.68,31.83,31.68,31.7,746700.0
2011-10-12 12:00:00,31.7,31.72,31.54,31.61,874600.0,31.7,31.72,31.54,31.61,874600.0
2011-10-12 12:30:00,31.61,31.86,31.61,31.8,1013200.0,31.61,31.86,31.61,31.8,1013200.0
2011-10-12 13:00:00,31.8,31.96,31.8,31.91,981300.0,31.8,31.96,31.8,31.91,981300.0
2011-10-12 13:30:00,31.92,31.95,31.87,31.91,773400.0,31.92,31.95,31.87,31.91,773400.0
2011-10-12 14:00:00,31.9,31.94,31.83,31.89,614000.0,31.9,31.94,31.83,31.89,614000.0
2011-10-12 14:30:00,31.89,31.95,31.75,31.78,601100.0,31.89,31.95,31.75,31.78,601100.0
2011-10-12 15:00:00,31.78,31.84,31.69,31.82,1158500.0,31.78,31.84,31.69,31.82,1158500.0
2011-10-12 15:30:00,31.82,31.89,31.72,31.75,2055400.0,31.82,31.89,31.72,31.75,2055400.0
2011-10-13 09:30:00,31.23,31.25,30.64,30.81,3596300.0,31.23,31.25,30.64,30.81,3596300.0
2011-10-13 10:00:00,30.8,30.91,30.72,30.88,1745700.0,30.8,30.91,30.72,30.88,1745700.0
2011-10-13 10:30:00,30.88,30.97,30.81,30.83,914300.0,30.88,30.97,30.81,30.83,914300.0
2011-10-13 11:00:00,30.82,30.98,30.65,30.75,1341700.0,30.82,30.98,30.65,30.75,1341700.0
2011-10-13 11:30:00,30.75,30.9,30.74,30.81,734900.0,30.75,30.9,30.74,30.81,734900.0
2011-10-13 12:00:00,30.81,30.9,30.7,30.72,986300.0,30.81,30.9,30.7,30.72,986300.0
2011-10-13 12:30:00,30.72,30.85,30.61,30.78,881700.0,30.72,30.85,30.61,30.78,881700.0
2011-10-13 13:00:00,30.78,30.97,30.74,30.95,1083100.0,30.78,30.97,30.74,30.95,1083100.0
2011-10-13 13:30:00,30.95,31.0,30.86,30.88,717800.0,30.95,31.0,30.86,30.88,717800.0
2011-10-13 14:00:00,30.87,30.93,30.81,30.84,391700.0,30.87,30.93,30.81,30.84,391700.0
2011-10-13 14:30:00,30.85,31.0,30.8,30.96,541000.0,30.85,31.0,30.8,30.96,541000.0
2011-10-13 15:00:00,30.95,31.04,30.89,30.9,572000.0,30.95,31.04,30.89,30.9,572000.0
2011-10-13 15:30:00,30.89,30.96,30.88,30.94,1349900.0,30.89,30.96,30.88,30.94,1349900.0
2011-10-14 09:30:00,31.32,31.63,31.3,31.47,1768600.0,31.32,31.63,31.3,31.47,1768600.0
2011-10-14 10:00:00,31.48,31.62,31.3,31.37,1079400.0,31.48,31.62,31.3,31.37,1079400.0
2011-10-14 10:30:00,31.37,31.42,31.19,31.25,1359100.0,31.37,31.42,31.19,31.25,1359100.0
2011-10-14 11:00:00,31.26,31.29,31.0,31.04,1581000.0,31.26,31.29,31.0,31.04,1581000.0
2011-10-14 11:30:00,31.06,31.1,30.89,31.03,1633300.0,31.06,31.1,30.89,31.03,1633300.0
2011-10-14 12:00:00,31.03,31.23,30.97,31.07,963100.0,31.03,31.23,30.97,31.07,963100.0
2011-10-14 12:30:00,31.07,31.23,31.01,31.21,930300.0,31.07,31.23,31.01,31.21,930300.0
2011-10-14 13:00:00,31.22,31.34,31.22,31.28,652200.0,31.22,31.34,31.22,31.28,652200.0
2011-10-14 13:30:00,31.28,31.34,31.21,31.32,468000.0,31.28,31.34,31.21,31.32,468000.0
2011-10-14 14:00:00,31.33,31.33,31.24,31.27,388300.0,31.33,31.33,31.24,31.27,388300.0
2011-10-14 14:30:00,31.27,31.31,31.22,31.3,522300.0,31.27,31.31,31.22,31.3,522300.0
2011-10-14 15:00:00,31.3,31.37,31.23,31.36,506600.0,31.3,31.37,31.23,31.36,506600.0
2011-10-14 15:30:00,31.35,31.38,31.31,31.31,1706100.0,31.35,31.38,31.31,31.31,1706100.0
2011-10-17 09:30:00,31.37,31.39,31.01,31.11,2042500.0,31.37,31.39,31.01,31.11,2042500.0
2011-10-17 10:00:00,31.11,31.29,31.05,31.13,1508800.0,31.11,31.29,31.05,31.13,1508800.0
2011-10-17 10:30:00,31.12,31.29,31.03,31.25,1306200.0,31.12,31.29,31.03,31.25,1306200.0
2011-10-17 11:00:00,31.26,31.29,31.11,31.17,577000.0,31.26,31.29,31.11,31.17,577000.0
2011-10-17 11:30:00,31.18,31.25,30.95,31.05,1572900.0,31.18,31.25,30.95,31.05,1572900.0
2011-10-17 12:00:00,31.04,31.05,30.7,30.89,2018600.0,31.04,31.05,30.7,30.89,2018600.0
2011-10-17 12:30:00,30.88,30.99,30.84,30.93,1024700.0,30.88,30.99,30.84,30.93,1024700.0
2011-10-17 13:00:00,30.92,31.02,30.88,30.91,745200.0,30.92,31.02,30.88,30.91,745200.0
2011-10-17 13:30:00,30.91,30.92,30.8,30.84,708300.0,30.91,30.92,30.8,30.84,708300.0
2011-10-17 14:00:00,30.83,30.89,30.63,30.82,1011100.0,30.83,30.89,30.63,30.82,1011100.0
2011-10-17 14:30:00,30.82,30.83,30.68,30.83,621200.0,30.82,30.83,30.68,30.83,621200.0
2011-10-17 15:00:00,30.83,30.91,30.79,30.85,622500.0,30.83,30.91,30.79,30.85,622500.0
2011-10-17 15:30:00,30.85,31.09,30.77,31.06,3341200.0,30.85,31.09,30.77,31.06,3341200.0
2011-10-18 09:30:00,30.23,30.26,29.78,29.87,3517400.0,30.23,30.26,29.78,29.87,3517400.0
2011-10-18 10:00:00,29.88,30.17,29.72,30.17,3195900.0,29.88,30.17,29.72,30.17,3195900.0
2011-10-18 10:30:00,30.17,30.4,30.12,30.37,1332000.0,30.17,30.4,30.12,30.37,1332000.0
2011-10-18 11:00:00,30.36,30.38,30.17,30.17,778700.0,30.36,30.38,30.17,30.17,778700.0
2011-10-18 11:30:00,30.17,30.88,30.14,30.78,2655300.0,30.17,30.88,30.14,30.78,2655300.0
2011-10-18 12:00:00,30.79,31.04,30.71,30.95,1674000.0,30.79,31.04,30.71,30.95,1674000.0
2011-10-18 12:30:00,30.95,31.26,30.95,31.05,1596400.0,30.95,31.26,30.95,31.05,1596400.0
2011-10-18 13:00:00,31.06,31.18,30.91,31.0,1139800.0,31.06,31.18,30.91,31.0,1139800.0
2011-10-18 13:30:00,31.01,31.11,30.92,31.01,643500.0,31.01,31.11,30.92,31.01,643500.0
2011-10-18 14:00:00,31.02,31.15,30.95,31.05,575100.0,31.02,31.15,30.95,31.05,575100.0
2011-10-18 14:30:00,31.06,31.28,31.06,31.14,818700.0,31.06,31.28,31.06,31.14,818700.0
2011-10-18 15:00:00,31.14,31.49,31.14,31.34,3542700.0,31.14,31.49,31.14,31.34,3542700.0
2011-10-18 15:30:00,31.34,31.46,31.29,31.37,1884000.0,31.34,31.46,31.29,31.37,1884000.0
2011-10-19 09:30:00,30.94,31.13,30.63,30.77,2665400.0,30.94,31.13,30.63,30.77,2665400.0
2011-10-19 10:00:00,30.79,30.95,30.67,30.93,1502500.0,30.79,30.95,30.67,30.93,1502500.0
2011-10-19 10:30:00,30.93,31.0,30.75,30.79,989200.0,30.93,31.0,30.75,30.79,989200.0
2011-10-19 11:00:00,30.8,30.8,30.42,30.61,1700800.0,30.8,30.8,30.42,30.61,1700800.0
2011-10-19 11:30:00,30.62,30.68,30.38,30.42,1302900.0,30.62,30.68,30.38,30.42,1302900.0
2011-10-19 12:00:00,30.41,30.52,30.32,30.5,1132700.0,30.41,30.52,30.32,30.5,1132700.0
2011-10-19 12:30:00,30.5,30.68,30.42,30.53,776500.0,30.5,30.68,30.42,30.53,776500.0
2011-10-19 13:00:00,30.52,30.56,30.38,30.4,774100.0,30.52,30.56,30.38,30.4,774100.0
2011-10-19 13:30:00,30.4,30.45,30.29,30.43,708700.0,30.4,30.45,30.29,30.43,708700.0
2011-10-19 14:00:00,30.43,30.49,30.2,30.25,1211900.0,30.43,30.49,30.2,30.25,1211900.0
2011-10-19 14:30:00,30.25,30.44,30.21,30.27,1420500.0,30.25,30.44,30.21,30.27,1420500.0
2011-10-19 15:00:00,30.26,30.3,30.08,30.11,1253500.0,30.26,30.3,30.08,30.11,1253500.0
2011-10-19 15:30:00,30.1,30.25,30.08,30.21,2570300.0,30.1,30.25,30.08,30.21,2570300.0
2011-10-20 09:30:00,29.99,30.4,29.9,30.22,2466700.0,29.99,30.4,29.9,30.22,2466700.0
2011-10-20 10:00:00,30.22,30.54,30.17,30.34,2128300.0,30.22,30.54,30.17,30.34,2128300.0
2011-10-20 10:30:00,30.33,30.38,29.79,29.85,2469400.0,30.33,30.38,29.79,29.85,2469400.0
2011-10-20 11:00:00,29.85,29.93,29.42,29.5,4625700.0,29.85,29.93,29.42,29.5,4625700.0
2011-10-20 11:30:00,29.5,29.74,29.35,29.52,2237700.0,29.5,29.74,29.35,29.52,2237700.0
2011-10-20 12:00:00,29.53,29.54,29.26,29.32,1866100.0,29.53,29.54,29.26,29.32,1866100.0
2011-10-20 12:30:00,29.31,29.5,29.14,29.37,2824400.0,29.31,29.5,29.14,29.37,2824400.0
2011-10-20 13:00:00,29.36,29.62,29.31,29.5,2288600.0,29.36,29.62,29.31,29.5,2288600.0
2011-10-20 13:30:00,29.53,29.62,29.47,29.59,1371100.0,29.53,29.62,29.47,29.59,1371100.0
2011-10-20 14:00:00,29.58,29.64,29.47,29.6,2935000.0,29.58,29.64,29.47,29.6,2935000.0
2011-10-20 14:30:00,29.61,29.85,29.57,29.73,1478200.0,29.61,29.85,29.57,29.73,1478200.0
2011-10-20 15:00:00,29.73,29.84,29.53,29.6,997900.0,29.73,29.84,29.53,29.6,997900.0
2011-10-20 15:30:00,29.6,29.78,29.55,29.77,2200400.0,29.6,29.78,29.55,29.77,2200400.0
2011-10-21 09:30:00,30.45,30.55,30.37,30.49,2179500.0,30.45,30.55,30.37,30.49,2179500.0
2011-10-21 10:00:00,30.49,30.59,30.41,30.54,1246700.0,30.49,30.59,30.41,30.54,1246700.0
2011-10-21 10:30:00,30.55,30.56,30.23,30.28,1687700.0,30.55,30.56,30.23,30.28,1687700.0
2011-10-21 11:00:00,30.28,30.39,30.16,30.31,1099400.0,30.28,30.39,30.16,30.31,1099400.0
2011-10-21 11:30:00,30.32,30.56,30.32,30.39,1387700.0,30.32,30.56,30.32,30.39,1387700.0
2011-10-21 12:00:00,30.39,30.41,30.27,30.35,655500.0,30.39,30.41,30.27,30.35,655500.0
2011-10-21 12:30:00,30.35,30.35,30.2,30.26,808200.0,30.35,30.35,30.2,30.26,808200.0
2011-10-21 13:00:00,30.26,30.42,30.13,30.34,2282300.0,30.26,30.42,30.13,30.34,2282300.0
2011-10-21 13:30:00,30.35,30.41,30.33,30.37,593200.0,30.35,30.41,30.33,30.37,593200.0
2011-10-21 14:00:00,30.37,30.48,30.31,30.39,682200.0,30.37,30.48,30.31,30.39,682200.0
2011-10-21 14:30:00,30.39,30.52,30.37,30.46,558200.0,30.39,30.52,30.37,30.46,558200.0
2011-10-21 15:00:00,30.47,30.54,30.4,30.46,902300.0,30.47,30.54,30.4,30.46,902300.0
2011-10-21 15:30:00,30.46,30.51,30.41,30.47,1339500.0,30.46,30.51,30.41,30.47,1339500.0
2011-10-24 09:30:00,30.6,30.87,30.58,30.77,1910300.0,30.6,30.87,30.58,30.77,1910300.0
2011-10-24 10:00:00,30.78,31.04,30.69,30.96,1428000.0,30.78,31.04,30.69,30.96,1428000.0
2011-10-24 10:30:00,30.96,30.98,30.84,30.94,1058500.0,30.96,30.98,30.84,30.94,1058500.0
2011-10-24 11:00:00,30.94,31.19,30.93,31.0,1490500.0,30.94,31.19,30.93,31.0,1490500.0
2011-10-24 11:30:00,31.0,31.04,30.82,30.89,1158000.0,31.0,31.04,30.82,30.89,1158000.0
2011-10-24 12:00:00,30.88,30.91,30.77,30.78,602700.0,30.88,30.91,30.77,30.78,602700.0
2011-10-24 12:30:00,30.79,30.82,30.56,30.76,1018600.0,30.79,30.82,30.56,30.76,1018600.0
2011-10-24 13:00:00,30.75,30.85,30.64,30.81,790900.0,30.75,30.85,30.64,30.81,790900.0
2011-10-24 13:30:00,30.82,30.91,30.73,30.88,544000.0,30.82,30.91,30.73,30.88,544000.0
2011-10-24 14:00:00,30.87,30.92,30.66,30.82,1192600.0,30.87,30.92,30.66,30.82,1192600.0
2011-10-24 14:30:00,30.82,30.89,30.8,30.86,530600.0,30.82,30.89,30.8,30.86,530600.0
2011-10-24 15:00:00,30.86,30.89,30.72,30.81,905600.0,30.86,30.89,30.72,30.81,905600.0
2011-10-24 15:30:00,30.81,30.89,30.77,30.86,1010200.0,30.81,30.89,30.77,30.86,1010200.0
2011-10-25 09:30:00,30.84,30.86,30.52,30.65,2523000.0,30.84,30.86,30.52,30.65,2523000.0
2011-10-25 10:00:00,30.64,31.54,30.58,31.4,5954300.0,30.64,31.54,30.58,31.4,5954300.0
2011-10-25 10:30:00,31.39,31.46,31.25,31.32,2251300.0,31.39,31.46,31.25,31.32,2251300.0
2011-10-25 11:00:00,31.33,31.47,31.27,31.41,1871700.0,31.33,31.47,31.27,31.41,1871700.0
2011-10-25 11:30:00,31.41,31.75,31.37,31.72,3419600.0,31.41,31.75,31.37,31.72,3419600.0
2011-10-25 12:00:00,31.73,32.32,31.73,32.25,3950800.0,31.73,32.32,31.73,32.25,3950800.0
2011-10-25 12:30:00,32.26,32.44,32.12,32.28,3577100.0,32.26,32.44,32.12,32.28,3577100.0
2011-10-25 13:00:00,32.29,32.41,32.14,32.25,2135500.0,32.29,32.41,32.14,32.25,2135500.0
2011-10-25 13:30:00,32.25,32.32,32.1,32.25,1693000.0,32.25,32.32,32.1,32.25,1693000.0
2011-10-25 14:00:00,32.25,32.49,32.11,32.44,1943500.0,32.25,32.49,32.11,32.44,1943500.0
2011-10-25 14:30:00,32.44,32.5,32.31,32.48,1400500.0,32.44,32.5,32.31,32.48,1400500.0
2011-10-25 15:00:00,32.48,32.5,32.34,32.34,1316300.0,32.48,32.5,32.34,32.34,1316300.0
2011-10-25 15:30:00,32.35,32.45,32.32,32.42,3396200.0,32.35,32.45,32.32,32.42,3396200.0
2011-10-26 09:30:00,32.83,32.91,32.48,32.58,4800600.0,32.83,32.91,32.48,32.58,4800600.0
2011-10-26 10:00:00,32.57,32.81,32.44,32.8,3029300.0,32.57,32.81,32.44,32.8,3029300.0
2011-10-26 10:30:00,32.81,32.81,32.24,32.38,3487900.0,32.81,32.81,32.24,32.38,3487900.0
2011-10-26 11:00:00,32.37,32.54,32.33,32.48,1210000.0,32.37,32.54,32.33,32.48,1210000.0
2011-10-26 11:30:00,32.46,32.8,32.45,32.56,1856000.0,32.46,32.8,32.45,32.56,1856000.0
2011-10-26 12:00:00,32.57,32.66,32.41,32.66,1190500.0,32.57,32.66,32.41,32.66,1190500.0
2011-10-26 12:30:00,32.66,32.83,32.61,32.69,1245700.0,32.66,32.83,32.61,32.69,1245700.0
2011-10-26 13:00:00,32.69,32.72,32.32,32.39,1039700.0,32.69,32.72,32.32,32.39,1039700.0
2011-10-26 13:30:00,32.39,32.6,32.38,32.48,1323900.0,32.39,32.6,32.38,32.48,1323900.0
2011-10-26 14:00:00,32.5,32.62,32.34,32.44,1770200.0,32.5,32.62,32.34,32.44,1770200.0
2011-10-26 14:30:00,32.43,32.54,32.39,32.46,979600.0,32.43,32.54,32.39,32.46,979600.0
2011-10-26 15:00:00,32.47,32.56,32.41,32.45,1261200.0,32.47,32.56,32.41,32.45,1261200.0
2011-10-26 15:30:00,32.44,32.53,32.42,32.49,1041900.0,32.44,32.53,32.42,32.49,1041900.0
2011-10-27 09:30:00,33.01,33.06,32.74,32.99,3913000.0,33.01,33.06,32.74,32.99,3913000.0
2011-10-27 10:00:00,32.99,33.57,32.99,33.39,5009900.0,32.99,33.57,32.99,33.39,5009900.0
2011-10-27 10:30:00,33.39,33.53,33.21,33.45,2118600.0,33.39,33.53,33.21,33.45,2118600.0
2011-10-27 11:00:00,33.45,33.62,33.31,33.62,1568200.0,33.45,33.62,33.31,33.62,1568200.0
2011-10-27 11:30:00,33.61,34.0,33.57,33.95,3351900.0,33.61,34.0,33.57,33.95,3351900.0
2011-10-27 12:00:00,33.95,34.32,33.94,34.18,3738700.0,33.95,34.32,33.94,34.18,3738700.0
2011-10-27 12:30:00,34.18,34.3,34.08,34.16,1792800.0,34.18,34.3,34.08,34.16,1792800.0
2011-10-27 13:00:00,34.17,34.44,34.12,34.29,2906700.0,34.17,34.44,34.12,34.29,2906700.0
2011-10-27 13:30:00,34.29,34.43,34.24,34.3,1122000.0,34.29,34.43,34.24,34.3,1122000.0
2011-10-27 14:00:00,34.31,34.36,34.23,34.34,1798200.0,34.31,34.36,34.23,34.34,1798200.0
2011-10-27 14:30:00,34.35,34.36,34.23,34.26,846100.0,34.35,34.36,34.23,34.26,846100.0
2011-10-27 15:00:00,34.27,34.36,34.25,34.32,1296400.0,34.27,34.36,34.25,34.32,1296400.0
2011-10-27 15:30:00,34.32,34.33,34.02,34.14,3258100.0,34.32,34.33,34.02,34.14,3258100.0
2011-10-28 09:30:00,34.26,34.27,33.79,33.9,3417000.0,34.26,34.27,33.79,33.9,3417000.0
2011-10-28 10:00:00,33.91,34.1,33.86,34.05,1918500.0,33.91,34.1,33.86,34.05,1918500.0
2011-10-28 10:30:00,34.05,34.31,33.98,34.22,1870900.0,34.05,34.31,33.98,34.22,1870900.0
2011-10-28 11:00:00,34.22,34.37,34.12,34.21,1482400.0,34.22,34.37,34.12,34.21,1482400.0
2011-10-28 11:30:00,34.22,34.23,33.88,33.94,1240000.0,34.22,34.23,33.88,33.94,1240000.0
2011-10-28 12:00:00,33.94,34.11,33.91,34.02,1022400.0,33.94,34.11,33.91,34.02,1022400.0
2011-10-28 12:30:00,34.01,34.15,33.94,34.08,553900.0,34.01,34.15,33.94,34.08,553900.0
2011-10-28 13:00:00,34.08,34.39,34.07,34.31,1246500.0,34.08,34.39,34.07,34.31,1246500.0
2011-10-28 13:30:00,34.32,34.34,34.2,34.29,827100.0,34.32,34.34,34.2,34.29,827100.0
2011-10-28 14:00:00,34.29,34.3,34.2,34.26,409300.0,34.29,34.3,34.2,34.26,409300.0
2011-10-28 14:30:00,34.25,34.32,34.19,34.25,819300.0,34.25,34.32,34.19,34.25,819300.0
2011-10-28 15:00:00,34.25,34.29,34.13,34.18,803900.0,34.25,34.29,34.13,34.18,803900.0
2011-10-28 15:30:00,34.18,34.28,34.15,34.27,1283000.0,34.18,34.28,34.15,34.27,1283000.0
2011-10-31 09:30:00,33.59,33.61,33.2,33.36,2971600.0,33.59,33.61,33.2,33.36,2971600.0
2011-10-31 10:00:00,33.35,33.46,33.25,33.43,1517400.0,33.35,33.46,33.25,33.43,1517400.0
2011-10-31 10:30:00,33.43,33.56,33.38,33.47,1475700.0,33.43,33.56,33.38,33.47,1475700.0
2011-10-31 11:00:00,33.47,33.61,33.36,33.52,1402700.0,33.47,33.61,33.36,33.52,1402700.0
2011-10-31 11:30:00,33.52,33.59,33.45,33.55,473700.0,33.52,33.59,33.45,33.55,473700.0
2011-10-31 12:00:00,33.54,33.6,33.28,33.29,855100.0,33.54,33.6,33.28,33.29,855100.0
2011-10-31 12:30:00,33.3,33.42,33.26,33.28,1344600.0,33.3,33.42,33.26,33.28,1344600.0
2011-10-31 13:00:00,33.28,33.54,33.26,33.52,788000.0,33.28,33.54,33.26,33.52,788000.0
2011-10-31 13:30:00,33.51,33.59,33.5,33.53,461400.0,33.51,33.59,33.5,33.53,461400.0
2011-10-31 14:00:00,33.54,33.57,33.46,33.54,408900.0,33.54,33.57,33.46,33.54,408900.0
2011-10-31 14:30:00,33.54,33.59,33.44,33.57,440700.0,33.54,33.59,33.44,33.57,440700.0
2011-10-31 15:00:00,33.56,33.57,33.31,33.43,1255100.0,33.56,33.57,33.31,33.43,1255100.0
2011-10-31 15:30:00,33.43,33.57,33.38,33.45,1904600.0,33.43,33.57,33.38,33.45,1904600.0
2011-11-01 09:30:00,31.7,32.16,31.5,32.08,6107400.0,31.7,32.16,31.5,32.08,6107400.0
2011-11-01 10:00:00,32.07,32.52,31.96,32.48,4303300.0,32.07,32.52,31.96,32.48,4303300.0
2011-11-01 10:30:00,32.48,32.77,32.26,32.32,3549300.0,32.48,32.77,32.26,32.32,3549300.0
2011-11-01 11:00:00,32.32,32.49,32.15,32.32,1940600.0,32.32,32.49,32.15,32.32,1940600.0
2011-11-01 11:30:00,32.32,32.35,31.74,31.92,2908000.0,32.32,32.35,31.74,31.92,2908000.0
2011-11-01 12:00:00,31.91,32.08,31.63,32.01,2339400.0,31.91,32.08,31.63,32.01,2339400.0
2011-11-01 12:30:00,32.01,32.17,31.9,32.05,1454100.0,32.01,32.17,31.9,32.05,1454100.0
2011-11-01 13:00:00,32.04,32.12,31.8,32.08,1378100.0,32.04,32.12,31.8,32.08,1378100.0
2011-11-01 13:30:00,32.08,32.48,31.95,32.27,2826000.0,32.08,32.48,31.95,32.27,2826000.0
2011-11-01 14:00:00,32.27,32.56,32.23,32.47,1659700.0,32.27,32.56,32.23,32.47,1659700.0
2011-11-01 14:30:00,32.47,32.47,32.19,32.33,1185400.0,32.47,32.47,32.19,32.33,1185400.0
2011-11-01 15:00:00,32.33,32.4,32.16,32.31,995400.0,32.33,32.4,32.16,32.31,995400.0
2011-11-01 15:30:00,32.3,32.43,32.17,32.34,2038200.0,32.3,32.43,32.17,32.34,2038200.0
2011-11-02 09:30:00,33.03,33.34,33.0,33.25,2150300.0,33.03,33.34,33.0,33.25,2150300.0
2011-11-02 10:00:00,33.25,33.35,33.18,33.3,1132700.0,33.25,33.35,33.18,33.3,1132700.0
2011-11-02 10:30:00,33.29,33.44,33.23,33.42,1315600.0,33.29,33.44,33.23,33.42,1315600.0
2011-11-02 11:00:00,33.42,33.48,33.37,33.38,1087300.0,33.42,33.48,33.37,33.38,1087300.0
2011-11-02 11:30:00,33.38,33.4,33.25,33.29,597700.0,33.38,33.4,33.25,33.29,597700.0
2011-11-02 12:00:00,33.29,33.34,33.21,33.29,585200.0,33.29,33.34,33.21,33.29,585200.0
2011-11-02 12:30:00,33.29,33.52,33.05,33.09,2684200.0,33.29,33.52,33.05,33.09,2684200.0
2011-11-02 13:00:00,33.09,33.2,32.82,33.07,2130000.0,33.09,33.2,32.82,33.07,2130000.0
2011-11-02 13:30:00,33.08,33.22,32.94,33.16,888700.0,33.08,33.22,32.94,33.16,888700.0
2011-11-02 14:00:00,33.15,33.31,33.01,33.1,687500.0,33.15,33.31,33.01,33.1,687500.0
2011-11-02 14:30:00,33.09,33.35,33.06,33.2,747000.0,33.09,33.35,33.06,33.2,747000.0
2011-11-02 15:00:00,33.2,33.37,33.1,33.33,779800.0,33.2,33.37,33.1,33.33,779800.0
2011-11-02 15:30:00,33.32,33.37,33.21,33.23,1361100.0,33.32,33.37,33.21,33.23,1361100.0
2011-11-03 09:30:00,33.79,33.81,33.18,33.3,3088900.0,33.79,33.81,33.18,33.3,3088900.0
2011-11-03 10:00:00,33.3,33.43,32.9,33.3,3739600.0,33.3,33.43,32.9,33.3,3739600.0
2011-11-03 10:30:00,33.29,33.61,33.28,33.37,2315800.0,33.29,33.61,33.28,33.37,2315800.0
2011-11-03 11:00:00,33.37,33.41,33.15,33.32,1377100.0,33.37,33.41,33.15,33.32,1377100.0
2011-11-03 11:30:00,33.33,33.36,33.13,33.18,516000.0,33.33,33.36,33.13,33.18,516000.0
2011-11-03 12:00:00,33.17,33.59,33.15,33.56,675700.0,33.17,33.59,33.15,33.56,675700.0
2011-11-03 12:30:00,33.56,33.69,33.52,33.57,895900.0,33.56,33.69,33.52,33.57,895900.0
2011-11-03 13:00:00,33.57,33.65,33.4,33.56,681000.0,33.57,33.65,33.4,33.56,681000.0
2011-11-03 13:30:00,33.55,33.67,33.5,33.54,620100.0,33.55,33.67,33.5,33.54,620100.0
2011-11-03 14:00:00,33.55,33.63,33.41,33.56,745900.0,33.55,33.63,33.41,33.56,745900.0
2011-11-03 14:30:00,33.56,33.65,33.47,33.58,434000.0,33.56,33.65,33.47,33.58,434000.0
2011-11-03 15:00:00,33.58,33.68,33.54,33.62,859400.0,33.58,33.68,33.54,33.62,859400.0
2011-11-03 15:30:00,33.63,33.65,33.53,33.62,1020000.0,33.63,33.65,33.53,33.62,1020000.0
2011-11-04 09:30:00,33.29,33.48,33.11,33.18,1971200.0,33.29,33.48,33.11,33.18,1971200.0
2011-11-04 10:00:00,33.18,33.3,33.07,33.17,1349700.0,33.18,33.3,33.07,33.17,1349700.0
2011-11-04 10:30:00,33.15,33.17,32.9,33.05,1446100.0,33.15,33.17,32.9,33.05,1446100.0
2011-11-04 11:00:00,33.04,33.23,33.01,33.19,822300.0,33.04,33.23,33.01,33.19,822300.0
2011-11-04 11:30:00,33.2,33.3,33.12,33.22,813900.0,33.2,33.3,33.12,33.22,813900.0
2011-11-04 12:00:00,33.22,33.3,33.15,33.26,466400.0,33.22,33.3,33.15,33.26,466400.0
2011-11-04 12:30:00,33.25,33.26,33.08,33.14,422200.0,33.25,33.26,33.08,33.14,422200.0
2011-11-04 13:00:00,33.13,33.27,33.04,33.15,969600.0,33.13,33.27,33.04,33.15,969600.0
2011-11-04 13:30:00,33.15,33.3,33.13,33.29,627500.0,33.15,33.3,33.13,33.29,627500.0
2011-11-04 14:00:00,33.29,33.34,33.21,33.3,608100.0,33.29,33.34,33.21,33.3,608100.0
2011-11-04 14:30:00,33.3,33.32,33.18,33.25,389100.0,33.3,33.32,33.18,33.25,389100.0
2011-11-04 15:00:00,33.25,33.26,33.14,33.18,310000.0,33.25,33.26,33.14,33.18,310000.0
2011-11-04 15:30:00,33.17,33.23,33.16,33.19,981300.0,33.17,33.23,33.16,33.19,981300.0
2011-11-07 09:30:00,33.66,33.92,33.61,33.86,2225300.0,33.66,33.92,33.61,33.86,2225300.0
2011-11-07 10:00:00,33.87,33.92,33.63,33.66,1019800.0,33.87,33.92,33.63,33.66,1019800.0
2011-11-07 10:30:00,33.66,33.72,33.61,33.65,838000.0,33.66,33.72,33.61,33.65,838000.0
2011-11-07 11:00:00,33.64,33.8,33.61,33.69,1028300.0,33.64,33.8,33.61,33.69,1028300.0
2011-11-07 11:30:00,33.71,33.77,33.67,33.71,537300.0,33.71,33.77,33.67,33.71,537300.0
2011-11-07 12:00:00,33.71,33.85,33.64,33.66,497900.0,33.71,33.85,33.64,33.66,497900.0
2011-11-07 12:30:00,33.66,33.84,33.63,33.79,631000.0,33.66,33.84,33.63,33.79,631000.0
2011-11-07 13:00:00,33.79,33.98,33.73,33.9,1216900.0,33.79,33.98,33.73,33.9,1216900.0
2011-11-07 13:30:00,33.91,33.99,33.81,33.93,940800.0,33.91,33.99,33.81,33.93,940800.0
2011-11-07 14:00:00,33.94,34.0,33.9,33.99,548000.0,33.94,34.0,33.9,33.99,548000.0
2011-11-07 14:30:00,33.98,34.03,33.92,34.0,761900.0,33.98,34.03,33.92,34.0,761900.0
2011-11-07 15:00:00,34.0,34.06,33.94,33.94,583900.0,34.0,34.06,33.94,33.94,583900.0
2011-11-07 15:30:00,33.94,34.07,33.93,34.05,1780400.0,33.94,34.07,33.93,34.05,1780400.0
2011-11-08 09:30:00,33.96,34.09,33.79,34.04,1845200.0,33.96,34.09,33.79,34.04,1845200.0
2011-11-08 10:00:00,34.05,34.19,33.68,33.74,3059600.0,34.05,34.19,33.68,33.74,3059600.0
2011-11-08 10:30:00,33.75,34.02,33.73,33.96,1052900.0,33.75,34.02,33.73,33.96,1052900.0
2011-11-08 11:00:00,33.95,34.01,33.73,33.85,978900.0,33.95,34.01,33.73,33.85,978900.0
2011-11-08 11:30:00,33.85,33.92,33.8,33.85,586200.0,33.85,33.92,33.8,33.85,586200.0
2011-11-08 12:00:00,33.84,34.16,33.82,34.14,1270300.0,33.84,34.16,33.82,34.14,1270300.0
2011-11-08 12:30:00,34.14,34.39,34.14,34.29,2096300.0,34.14,34.39,34.14,34.29,2096300.0
2011-11-08 13:00:00,34.3,34.38,34.18,34.23,695400.0,34.3,34.38,34.18,34.23,695400.0
2011-11-08 13:30:00,34.22,34.32,34.06,34.13,1250900.0,34.22,34.32,34.06,34.13,1250900.0
2011-11-08 14:00:00,34.14,34.16,33.89,34.11,1589100.0,34.14,34.16,33.89,34.11,1589100.0
2011-11-08 14:30:00,34.11,34.15,33.74,33.92,1857300.0,34.11,34.15,33.74,33.92,1857300.0
2011-11-08 15:00:00,33.91,34.09,33.85,34.05,863400.0,33.91,34.09,33.85,34.05,863400.0
2011-11-08 15:30:00,34.04,34.11,33.98,34.0,1054800.0,34.04,34.11,33.98,34.0,1054800.0
2011-11-09 09:30:00,33.75,33.86,33.33,33.46,2836900.0,33.75,33.86,33.33,33.46,2836900.0
2011-11-09 10:00:00,33.46,33.63,33.34,33.47,1741100.0,33.46,33.63,33.34,33.47,1741100.0
2011-11-09 10:30:00,33.48,33.79,33.47,33.72,1522600.0,33.48,33.79,33.47,33.72,1522600.0
2011-11-09 11:00:00,33.72,33.87,33.63,33.75,982100.0,33.72,33.87,33.63,33.75,982100.0
2011-11-09 11:30:00,33.77,33.78,33.57,33.62,869900.0,33.77,33.78,33.57,33.62,869900.0
2011-11-09 12:00:00,33.62,33.69,33.39,33.41,1165800.0,33.62,33.69,33.39,33.41,1165800.0
2011-11-09 12:30:00,33.41,33.68,33.41,33.59,1535600.0,33.41,33.68,33.41,33.59,1535600.0
2011-11-09 13:00:00,33.59,33.66,33.4,33.52,1394500.0,33.59,33.66,33.4,33.52,1394500.0
2011-11-09 13:30:00,33.52,33.53,33.17,33.35,1923400.0,33.52,33.53,33.17,33.35,1923400.0
2011-11-09 14:00:00,33.34,33.34,33.06,33.18,2558100.0,33.34,33.34,33.06,33.18,2558100.0
2011-11-09 14:30:00,33.17,33.24,33.02,33.12,1446000.0,33.17,33.24,33.02,33.12,1446000.0
2011-11-09 15:00:00,33.11,33.21,32.83,33.02,2735200.0,33.11,33.21,32.83,33.02,2735200.0
2011-11-09 15:30:00,33.01,33.2,32.9,33.12,3003400.0,33.01,33.2,32.9,33.12,3003400.0
2011-11-10 09:30:00,33.26,33.27,32.72,32.8,2144600.0,33.26,33.27,32.72,32.8,2144600.0
2011-11-10 10:00:00,32.8,32.87,32.34,32.47,4171900.0,32.8,32.87,32.34,32.47,4171900.0
2011-11-10 10:30:00,32.47,32.74,32.23,32.73,2815200.0,32.47,32.74,32.23,32.73,2815200.0
2011-11-10 11:00:00,32.73,32.77,32.49,32.57,1511100.0,32.73,32.77,32.49,32.57,1511100.0
2011-11-10 11:30:00,32.58,32.9,32.52,32.85,1404900.0,32.58,32.9,32.52,32.85,1404900.0
2011-11-10 12:00:00,32.86,32.91,32.73,32.77,708800.0,32.86,32.91,32.73,32.77,708800.0
2011-11-10 12:30:00,32.79,32.95,32.67,32.95,673300.0,32.79,32.95,32.67,32.95,673300.0
2011-11-10 13:00:00,32.95,33.25,32.93,32.99,1291100.0,32.95,33.25,32.93,32.99,1291100.0
2011-11-10 13:30:00,33.0,33.1,32.91,33.02,344500.0,33.0,33.1,32.91,33.02,344500.0
2011-11-10 14:00:00,33.02,33.07,32.86,32.95,481800.0,33.02,33.07,32.86,32.95,481800.0
2011-11-10 14:30:00,32.96,33.08,32.93,33.0,347100.0,32.96,33.08,32.93,33.0,347100.0
2011-11-10 15:00:00,33.0,33.16,33.0,33.11,525200.0,33.0,33.16,33.0,33.11,525200.0
2011-11-10 15:30:00,33.11,33.19,33.04,33.13,812700.0,33.11,33.19,33.04,33.13,812700.0
2011-11-11 09:30:00,33.2,33.55,33.18,33.46,1734000.0,33.2,33.55,33.18,33.46,1734000.0
2011-11-11 10:00:00,33.46,33.62,33.38,33.47,1529900.0,33.46,33.62,33.38,33.47,1529900.0
2011-11-11 10:30:00,33.48,33.75,33.47,33.65,1483500.0,33.48,33.75,33.47,33.65,1483500.0
2011-11-11 11:00:00,33.65,33.73,33.5,33.62,1037000.0,33.65,33.73,33.5,33.62,1037000.0
2011-11-11 11:30:00,33.63,33.81,33.61,33.68,933400.0,33.63,33.81,33.61,33.68,933400.0
2011-11-11 12:00:00,33.68,33.85,33.67,33.85,874300.0,33.68,33.85,33.67,33.85,874300.0
2011-11-11 12:30:00,33.85,33.9,33.72,33.81,749000.0,33.85,33.9,33.72,33.81,749000.0
2011-11-11 13:00:00,33.8,33.88,33.65,33.71,626400.0,33.8,33.88,33.65,33.71,626400.0
2011-11-11 13:30:00,33.71,33.77,33.69,33.71,522200.0,33.71,33.77,33.69,33.71,522200.0
2011-11-11 14:00:00,33.72,33.81,33.72,33.8,338800.0,33.72,33.81,33.72,33.8,338800.0
2011-11-11 14:30:00,33.8,33.85,33.72,33.76,326700.0,33.8,33.85,33.72,33.76,326700.0
2011-11-11 15:00:00,33.77,33.8,33.7,33.75,511000.0,33.77,33.8,33.7,33.75,511000.0
2011-11-11 15:30:00,33.75,33.82,33.71,33.73,1030800.0,33.75,33.82,33.71,33.73,1030800.0
2011-11-14 09:30:00,33.57,33.62,33.28,33.35,1286400.0,33.57,33.62,33.28,33.35,1286400.0
2011-11-14 10:00:00,33.36,33.38,33.16,33.36,1168500.0,33.36,33.38,33.16,33.36,1168500.0
2011-11-14 10:30:00,33.35,33.44,33.22,33.4,683500.0,33.35,33.44,33.22,33.4,683500.0
2011-11-14 11:00:00,33.4,33.51,33.36,33.41,544800.0,33.4,33.51,33.36,33.41,544800.0
2011-11-14 11:30:00,33.41,33.5,33.27,33.33,440400.0,33.41,33.5,33.27,33.33,440400.0
2011-11-14 12:00:00,33.32,33.37,33.21,33.28,540800.0,33.32,33.37,33.21,33.28,540800.0
2011-11-14 12:30:00,33.28,33.32,33.1,33.14,774400.0,33.28,33.32,33.1,33.14,774400.0
2011-11-14 13:00:00,33.14,33.2,33.03,33.2,781800.0,33.14,33.2,33.03,33.2,781800.0
2011-11-14 13:30:00,33.2,33.29,33.17,33.26,312800.0,33.2,33.29,33.17,33.26,312800.0
2011-11-14 14:00:00,33.26,33.28,33.21,33.22,220700.0,33.26,33.28,33.21,33.22,220700.0
2011-11-14 14:30:00,33.23,33.27,33.18,33.21,471100.0,33.23,33.27,33.18,33.21,471100.0
2011-11-14 15:00:00,33.22,33.41,33.21,33.37,516900.0,33.22,33.41,33.21,33.37,516900.0
2011-11-14 15:30:00,33.37,33.43,33.28,33.35,831700.0,33.37,33.43,33.28,33.35,831700.0
2011-11-15 09:30:00,33.64,33.89,33.61,33.81,2201000.0,33.64,33.89,33.61,33.81,2201000.0
2011-11-15 10:00:00,33.81,33.87,33.51,33.67,1447800.0,33.81,33.87,33.51,33.67,1447800.0
2011-11-15 10:30:00,33.67,33.75,33.48,33.48,1258800.0,33.67,33.75,33.48,33.48,1258800.0
2011-11-15 11:00:00,33.49,33.54,33.23,33.31,1288900.0,33.49,33.54,33.23,33.31,1288900.0
2011-11-15 11:30:00,33.31,33.32,33.16,33.28,856000.0,33.31,33.32,33.16,33.28,856000.0
2011-11-15 12:00:00,33.3,33.48,33.28,33.42,541800.0,33.3,33.48,33.28,33.42,541800.0
2011-11-15 12:30:00,33.43,33.62,33.42,33.62,578100.0,33.43,33.62,33.42,33.62,578100.0
2011-11-15 13:00:00,33.62,33.66,33.5,33.61,696200.0,33.62,33.66,33.5,33.61,696200.0
2011-11-15 13:30:00,33.61,33.65,33.56,33.59,603000.0,33.61,33.65,33.56,33.59,603000.0
2011-11-15 14:00:00,33.59,33.61,33.46,33.49,498200.0,33.59,33.61,33.46,33.49,498200.0
2011-11-15 14:30:00,33.5,33.59,33.5,33.55,245200.0,33.5,33.59,33.5,33.55,245200.0
2011-11-15 15:00:00,33.56,33.7,33.55,33.68,480600.0,33.56,33.7,33.55,33.68,480600.0
2011-11-15 15:30:00,33.69,33.7,33.62,33.64,1025200.0,33.69,33.7,33.62,33.64,1025200.0
2011-11-16 09:30:00,33.13,33.22,32.64,32.97,4099200.0,33.13,33.22,32.64,32.97,4099200.0
2011-11-16 10:00:00,32.97,33.02,32.72,32.79,2164300.0,32.97,33.02,32.72,32.79,2164300.0
2011-11-16 10:30:00,32.8,33.17,32.76,33.06,2052900.0,32.8,33.17,32.76,33.06,2052900.0
2011-11-16 11:00:00,33.07,33.37,33.06,33.23,1319500.0,33.07,33.37,33.06,33.23,1319500.0
2011-11-16 11:30:00,33.23,33.35,33.18,33.21,737900.0,33.23,33.35,33.18,33.21,737900.0
2011-11-16 12:00:00,33.21,33.23,33.0,33.03,462000.0,33.21,33.23,33.0,33.03,462000.0
2011-11-16 12:30:00,33.02,33.09,32.91,32.93,700700.0,33.02,33.09,32.91,32.93,700700.0
2011-11-16 13:00:00,32.92,33.03,32.88,33.01,934400.0,32.92,33.03,32.88,33.01,934400.0
2011-11-16 13:30:00,33.01,33.19,32.93,33.05,595400.0,33.01,33.19,32.93,33.05,595400.0
2011-11-16 14:00:00,33.06,33.19,33.06,33.1,631400.0,33.06,33.19,33.06,33.1,631400.0
2011-11-16 14:30:00,33.11,33.14,32.98,33.01,597500.0,33.11,33.14,32.98,33.01,597500.0
2011-11-16 15:00:00,33.01,33.04,32.82,32.86,866900.0,33.01,33.04,32.82,32.86,866900.0
2011-11-16 15:30:00,32.85,32.89,32.75,32.83,1776200.0,32.85,32.89,32.75,32.83,1776200.0
2011-11-17 09:30:00,32.13,32.21,31.66,31.83,4437100.0,32.13,32.21,31.66,31.83,4437100.0
2011-11-17 10:00:00,31.84,32.03,31.76,31.92,1777000.0,31.84,32.03,31.76,31.92,1777000.0
2011-11-17 10:30:00,31.91,32.07,31.66,31.68,2144400.0,31.91,32.07,31.66,31.68,2144400.0
2011-11-17 11:00:00,31.68,31.76,31.54,31.67,2262400.0,31.68,31.76,31.54,31.67,2262400.0
2011-11-17 11:30:00,31.66,31.78,31.58,31.62,1465200.0,31.66,31.78,31.58,31.62,1465200.0
2011-11-17 12:00:00,31.63,31.65,30.86,31.02,3754700.0,31.63,31.65,30.86,31.02,3754700.0
2011-11-17 12:30:00,31.0,31.01,30.21,30.58,5458800.0,31.0,31.01,30.21,30.58,5458800.0
2011-11-17 13:00:00,30.59,30.74,30.28,30.6,3927600.0,30.59,30.74,30.28,30.6,3927600.0
2011-11-17 13:30:00,30.59,30.74,30.45,30.71,2080500.0,30.59,30.74,30.45,30.71,2080500.0
2011-11-17 14:00:00,30.7,30.81,30.59,30.79,1423100.0,30.7,30.81,30.59,30.79,1423100.0
2011-11-17 14:30:00,30.79,30.87,30.74,30.84,1211200.0,30.79,30.87,30.74,30.84,1211200.0
2011-11-17 15:00:00,30.83,30.89,30.63,30.64,2058900.0,30.83,30.89,30.63,30.64,2058900.0
2011-11-17 15:30:00,30.64,30.74,30.61,30.66,2626200.0,30.64,30.74,30.61,30.66,2626200.0
2011-11-18 09:30:00,31.07,31.13,30.86,31.03,3273000.0,31.07,31.13,30.86,31.03,3273000.0
2011-11-18 10:00:00,31.04,31.36,30.91,31.21,2207500.0,31.04,31.36,30.91,31.21,2207500.0
2011-11-18 10:30:00,31.21,31.5,31.13,31.37,1828400.0,31.21,31.5,31.13,31.37,1828400.0
2011-11-18 11:00:00,31.36,31.4,31.06,31.22,1559700.0,31.36,31.4,31.06,31.22,1559700.0
2011-11-18 11:30:00,31.23,31.38,31.14,31.21,1232200.0,31.23,31.38,31.14,31.21,1232200.0
2011-11-18 12:00:00,31.21,31.23,30.87,31.08,1910600.0,31.21,31.23,30.87,31.08,1910600.0
2011-11-18 12:30:00,31.08,31.32,31.07,31.17,1619900.0,31.08,31.32,31.07,31.17,1619900.0
2011-11-18 13:00:00,31.18,31.72,31.16,31.6,2092600.0,31.18,31.72,31.16,31.6,2092600.0
2011-11-18 13:30:00,31.6,31.64,31.49,31.5,860700.0,31.6,31.64,31.49,31.5,860700.0
2011-11-18 14:00:00,31.49,31.65,31.42,31.54,1358400.0,31.49,31.65,31.42,31.54,1358400.0
2011-11-18 14:30:00,31.55,31.59,31.37,31.38,1389400.0,31.55,31.59,31.37,31.38,1389400.0
2011-11-18 15:00:00,31.39,31.5,31.36,31.43,1385300.0,31.39,31.5,31.36,31.43,1385300.0
2011-11-18 15:30:00,31.44,31.45,31.37,31.4,2008500.0,31.44,31.45,31.37,31.4,2008500.0
2011-11-21 09:30:00,30.48,30.5,30.13,30.28,3725800.0,30.48,30.5,30.13,30.28,3725800.0
2011-11-21 10:00:00,30.28,30.42,30.22,30.29,1789600.0,30.28,30.42,30.22,30.29,1789600.0
2011-11-21 10:30:00,30.3,30.33,29.83,29.99,3190800.0,30.3,30.33,29.83,29.99,3190800.0
2011-11-21 11:00:00,29.99,30.36,29.87,30.3,2345500.0,29.99,30.36,29.87,30.3,2345500.0
2011-11-21 11:30:00,30.3,30.34,30.07,30.34,1662500.0,30.3,30.34,30.07,30.34,1662500.0
2011-11-21 12:00:00,30.33,30.4,30.0,30.02,1291400.0,30.33,30.4,30.0,30.02,1291400.0
2011-11-21 12:30:00,30.01,30.21,29.96,30.06,1260700.0,30.01,30.21,29.96,30.06,1260700.0
2011-11-21 13:00:00,30.07,30.35,30.06,30.28,915900.0,30.07,30.35,30.06,30.28,915900.0
2011-11-21 13:30:00,30.28,30.32,30.1,30.1,480700.0,30.28,30.32,30.1,30.1,480700.0
2011-11-21 14:00:00,30.1,30.48,30.05,30.43,1257700.0,30.1,30.48,30.05,30.43,1257700.0
2011-11-21 14:30:00,30.42,30.62,30.42,30.53,1277100.0,30.42,30.62,30.42,30.53,1277100.0
2011-11-21 15:00:00,30.52,30.78,30.46,30.72,916600.0,30.52,30.78,30.46,30.72,916600.0
2011-11-21 15:30:00,30.7,30.85,30.7,30.78,1393300.0,30.7,30.85,30.7,30.78,1393300.0
2011-11-22 09:30:00,30.91,31.26,30.87,31.18,3459800.0,30.91,31.26,30.87,31.18,3459800.0
2011-11-22 10:00:00,31.19,31.68,31.06,31.6,2809800.0,31.19,31.68,31.06,31.6,2809800.0
2011-11-22 10:30:00,31.61,31.63,31.35,31.42,1662700.0,31.61,31.63,31.35,31.42,1662700.0
2011-11-22 11:00:00,31.42,31.49,31.34,31.44,1148400.0,31.42,31.49,31.34,31.44,1148400.0
2011-11-22 11:30:00,31.45,31.46,31.25,31.42,757200.0,31.45,31.46,31.25,31.42,757200.0
2011-11-22 12:00:00,31.42,32.02,31.42,31.76,3192500.0,31.42,32.02,31.42,31.76,3192500.0
2011-11-22 12:30:00,31.77,32.09,31.76,32.04,1608100.0,31.77,32.09,31.76,32.04,1608100.0
2011-11-22 13:00:00,32.04,32.17,31.92,31.92,1455200.0,32.04,32.17,31.92,31.92,1455200.0
2011-11-22 13:30:00,31.93,32.02,31.78,31.86,1040800.0,31.93,32.02,31.78,31.86,1040800.0
2011-11-22 14:00:00,31.86,31.93,31.75,31.85,496900.0,31.86,31.93,31.75,31.85,496900.0
2011-11-22 14:30:00,31.85,31.94,31.8,31.86,453500.0,31.85,31.94,31.8,31.86,453500.0
2011-11-22 15:00:00,31.87,31.99,31.84,31.94,758700.0,31.87,31.99,31.84,31.94,758700.0
2011-11-22 15:30:00,31.95,31.99,31.86,31.88,1888400.0,31.95,31.99,31.86,31.88,1888400.0
2011-11-23 09:30:00,30.86,30.96,30.61,30.65,2848200.0,30.86,30.96,30.61,30.65,2848200.0
2011-11-23 10:00:00,30.65,30.75,30.6,30.67,2287200.0,30.65,30.75,30.6,30.67,2287200.0
2011-11-23 10:30:00,30.68,30.81,30.58,30.7,1936500.0,30.68,30.81,30.58,30.7,1936500.0
2011-11-23 11:00:00,30.69,30.79,30.53,30.59,1428500.0,30.69,30.79,30.53,30.59,1428500.0
2011-11-23 11:30:00,30.58,31.05,30.56,30.95,1673800.0,30.58,31.05,30.56,30.95,1673800.0
2011-11-23 12:00:00,30.96,31.15,30.91,30.98,1319200.0,30.96,31.15,30.91,30.98,1319200.0
2011-11-23 12:30:00,30.97,31.24,30.92,31.16,1119000.0,30.97,31.24,30.92,31.16,1119000.0
2011-11-23 13:00:00,31.15,31.23,31.02,31.16,992800.0,31.15,31.23,31.02,31.16,992800.0
2011-11-23 13:30:00,31.15,31.23,30.96,30.96,685100.0,31.15,31.23,30.96,30.96,685100.0
2011-11-23 14:00:00,30.96,30.98,30.79,30.8,1094800.0,30.96,30.98,30.79,30.8,1094800.0
2011-11-23 14:30:00,30.81,31.07,30.8,31.0,636600.0,30.81,31.07,30.8,31.0,636600.0
2011-11-23 15:00:00,31.01,31.1,30.97,30.98,726000.0,31.01,31.1,30.97,30.98,726000.0
2011-11-23 15:30:00,30.98,31.09,30.91,30.92,1458100.0,30.98,31.09,30.91,30.92,1458100.0
2011-11-25 09:30:00,30.26,30.83,30.24,30.66,2274700.0,30.26,30.83,30.24,30.66,2274700.0
2011-11-25 10:00:00,30.67,30.92,30.67,30.77,1413200.0,30.67,30.92,30.67,30.77,1413200.0
2011-11-25 10:30:00,30.76,30.85,30.58,30.61,893100.0,30.76,30.85,30.58,30.61,893100.0
2011-11-25 11:00:00,30.61,30.69,30.47,30.48,808100.0,30.61,30.69,30.47,30.48,808100.0
2011-11-25 11:30:00,30.47,30.56,30.33,30.4,812600.0,30.47,30.56,30.33,30.4,812600.0
2011-11-25 12:00:00,30.4,30.41,30.18,30.28,936800.0,30.4,30.41,30.18,30.28,936800.0
2011-11-25 12:30:00,30.27,30.31,30.19,30.21,1339100.0,30.27,30.31,30.19,30.21,1339100.0
2011-11-28 09:30:00,31.29,31.36,31.11,31.22,2345000.0,31.29,31.36,31.11,31.22,2345000.0
2011-11-28 10:00:00,31.23,31.34,31.2,31.28,1206300.0,31.23,31.34,31.2,31.28,1206300.0
2011-11-28 10:30:00,31.28,31.41,31.18,31.2,1375200.0,31.28,31.41,31.18,31.2,1375200.0
2011-11-28 11:00:00,31.2,31.37,31.14,31.36,1506500.0,31.2,31.37,31.14,31.36,1506500.0
2011-11-28 11:30:00,31.35,31.37,31.24,31.31,778000.0,31.35,31.37,31.24,31.31,778000.0
2011-11-28 12:00:00,31.31,31.41,31.28,31.28,804400.0,31.31,31.41,31.28,31.28,804400.0
2011-11-28 12:30:00,31.28,31.35,31.2,31.22,1203300.0,31.28,31.35,31.2,31.22,1203300.0
2011-11-28 13:00:00,31.21,31.37,31.15,31.36,804000.0,31.21,31.37,31.15,31.36,804000.0
2011-11-28 13:30:00,31.36,31.45,31.29,31.31,951000.0,31.36,31.45,31.29,31.31,951000.0
2011-11-28 14:00:00,31.31,31.36,31.3,31.31,567500.0,31.31,31.36,31.3,31.31,567500.0
2011-11-28 14:30:00,31.32,31.32,31.18,31.19,690900.0,31.32,31.32,31.18,31.19,690900.0
2011-11-28 15:00:00,31.19,31.25,31.12,31.17,952400.0,31.19,31.25,31.12,31.17,952400.0
2011-11-28 15:30:00,31.18,31.27,31.17,31.26,1663200.0,31.18,31.27,31.17,31.26,1663200.0
2011-11-29 09:30:00,31.0,31.26,30.89,31.24,1741400.0,31.0,31.26,30.89,31.24,1741400.0
2011-11-29 10:00:00,31.24,31.33,31.16,31.27,1570000.0,31.24,31.33,31.16,31.27,1570000.0
2011-11-29 10:30:00,31.27,31.32,31.05,31.09,1215400.0,31.27,31.32,31.05,31.09,1215400.0
2011-11-29 11:00:00,31.09,31.14,30.95,31.08,1695400.0,31.09,31.14,30.95,31.08,1695400.0
2011-11-29 11:30:00,31.08,31.23,31.03,31.08,817300.0,31.08,31.23,31.03,31.08,817300.0
2011-11-29 12:00:00,31.09,31.23,31.08,31.21,717700.0,31.09,31.23,31.08,31.21,717700.0
2011-11-29 12:30:00,31.21,31.22,31.07,31.09,413300.0,31.21,31.22,31.07,31.09,413300.0
2011-11-29 13:00:00,31.08,31.13,31.0,31.08,984400.0,31.08,31.13,31.0,31.08,984400.0
2011-11-29 13:30:00,31.09,31.11,30.9,30.93,1613200.0,31.09,31.11,30.9,30.93,1613200.0
2011-11-29 14:00:00,30.92,31.07,30.9,31.07,796300.0,30.92,31.07,30.9,31.07,796300.0
2011-11-29 14:30:00,31.07,31.17,31.05,31.1,971300.0,31.07,31.17,31.05,31.1,971300.0
2011-11-29 15:00:00,31.11,31.15,31.09,31.1,501300.0,31.11,31.15,31.09,31.1,501300.0
2011-11-29 15:30:00,31.11,31.13,31.02,31.04,875700.0,31.11,31.13,31.02,31.04,875700.0
2011-11-30 09:30:00,31.45,31.65,31.43,31.51,2503400.0,31.45,31.65,31.43,31.51,2503400.0
2011-11-30 10:00:00,31.51,31.67,31.39,31.64,2036000.0,31.51,31.67,31.39,31.64,2036000.0
2011-11-30 10:30:00,31.63,32.01,31.57,32.0,2009600.0,31.63,32.01,31.57,32.0,2009600.0
2011-11-30 11:00:00,32.01,32.05,31.76,31.83,1400600.0,32.01,32.05,31.76,31.83,1400600.0
2011-11-30 11:30:00,31.82,31.93,31.77,31.84,652200.0,31.82,31.93,31.77,31.84,652200.0
2011-11-30 12:00:00,31.84,31.97,31.75,31.97,643100.0,31.84,31.97,31.75,31.97,643100.0
2011-11-30 12:30:00,31.96,32.06,31.87,32.04,1479700.0,31.96,32.06,31.87,32.04,1479700.0
2011-11-30 13:00:00,32.03,32.04,31.82,31.92,1051000.0,32.03,32.04,31.82,31.92,1051000.0
2011-11-30 13:30:00,31.93,32.03,31.9,31.92,804900.0,31.93,32.03,31.9,31.92,804900.0
2011-11-30 14:00:00,31.91,32.02,31.91,31.94,651800.0,31.91,32.02,31.91,31.94,651800.0
2011-11-30 14:30:00,31.95,31.98,31.91,31.96,1038500.0,31.95,31.98,31.91,31.96,1038500.0
2011-11-30 15:00:00,31.97,32.01,31.95,31.99,1016200.0,31.97,32.01,31.95,31.99,1016200.0
2011-11-30 15:30:00,31.98,32.02,31.94,32.0,1727800.0,31.98,32.02,31.94,32.0,1727800.0
2011-12-01 09:30:00,32.15,32.22,31.97,32.2,2119700.0,32.15,32.22,31.97,32.2,2119700.0
2011-12-01 10:00:00,32.19,32.53,32.14,32.41,1686300.0,32.19,32.53,32.14,32.41,1686300.0
2011-12-01 10:30:00,32.41,32.42,32.17,32.24,1203300.0,32.41,32.42,32.17,32.24,1203300.0
2011-12-01 11:00:00,32.24,32.25,32.01,32.08,990600.0,32.24,32.25,32.01,32.08,990600.0
2011-12-01 11:30:00,32.08,32.1,31.82,32.02,916200.0,32.08,32.1,31.82,32.02,916200.0
2011-12-01 12:00:00,32.03,32.07,31.95,32.0,487200.0,32.03,32.07,31.95,32.0,487200.0
2011-12-01 12:30:00,32.0,32.05,31.82,31.86,633500.0,32.0,32.05,31.82,31.86,633500.0
2011-12-01 13:00:00,31.86,31.99,31.7,31.77,1213300.0,31.86,31.99,31.7,31.77,1213300.0
2011-12-01 13:30:00,31.76,31.99,31.76,31.99,564700.0,31.76,31.99,31.76,31.99,564700.0
2011-12-01 14:00:00,31.99,31.99,31.89,31.95,373800.0,31.99,31.99,31.89,31.95,373800.0
2011-12-01 14:30:00,31.94,31.96,31.87,31.88,329300.0,31.94,31.96,31.87,31.88,329300.0
2011-12-01 15:00:00,31.87,31.95,31.84,31.95,516800.0,31.87,31.95,31.84,31.95,516800.0
2011-12-01 15:30:00,31.95,31.95,31.84,31.85,999300.0,31.95,31.95,31.84,31.85,999300.0
2011-12-02 09:30:00,32.39,32.43,32.08,32.42,2164800.0,32.39,32.43,32.08,32.42,2164800.0
2011-12-02 10:00:00,32.41,32.43,32.28,32.31,1088700.0,32.41,32.43,32.28,32.31,1088700.0
2011-12-02 10:30:00,32.32,32.39,32.09,32.19,1290000.0,32.32,32.39,32.09,32.19,1290000.0
2011-12-02 11:00:00,32.18,32.2,31.73,31.97,1988300.0,32.18,32.2,31.73,31.97,1988300.0
2011-12-02 11:30:00,31.98,32.02,31.63,31.86,1594200.0,31.98,32.02,31.63,31.86,1594200.0
2011-12-02 12:00:00,31.87,31.87,31.73,31.77,740000.0,31.87,31.87,31.73,31.77,740000.0
2011-12-02 12:30:00,31.78,31.81,31.69,31.76,449800.0,31.78,31.81,31.69,31.76,449800.0
2011-12-02 13:00:00,31.75,31.8,31.65,31.69,602900.0,31.75,31.8,31.65,31.69,602900.0
2011-12-02 13:30:00,31.69,31.76,31.46,31.74,1459100.0,31.69,31.76,31.46,31.74,1459100.0
2011-12-02 14:00:00,31.74,31.78,31.67,31.75,509000.0,31.74,31.78,31.67,31.75,509000.0
2011-12-02 14:30:00,31.75,31.83,31.7,31.75,413000.0,31.75,31.83,31.7,31.75,413000.0
2011-12-02 15:00:00,31.75,31.8,31.73,31.78,295300.0,31.75,31.8,31.73,31.78,295300.0
2011-12-02 15:30:00,31.78,31.79,31.65,31.67,1147800.0,31.78,31.79,31.65,31.67,1147800.0
2011-12-05 09:30:00,31.94,32.1,31.88,32.04,1670400.0,31.94,32.1,31.88,32.04,1670400.0
2011-12-05 10:00:00,32.04,32.1,31.91,32.01,1089300.0,32.04,32.1,31.91,32.01,1089300.0
2011-12-05 10:30:00,32.04,32.09,31.85,31.85,1011700.0,32.04,32.09,31.85,31.85,1011700.0
2011-12-05 11:00:00,31.85,31.92,31.75,31.81,622200.0,31.85,31.92,31.75,31.81,622200.0
2011-12-05 11:30:00,31.81,31.82,31.64,31.68,1075000.0,31.81,31.82,31.64,31.68,1075000.0
2011-12-05 12:00:00,31.68,31.7,31.45,31.49,1198500.0,31.68,31.7,31.45,31.49,1198500.0
2011-12-05 12:30:00,31.5,31.61,31.45,31.55,690200.0,31.5,31.61,31.45,31.55,690200.0
2011-12-05 13:00:00,31.54,31.63,31.39,31.44,697000.0,31.54,31.63,31.39,31.44,697000.0
2011-12-05 13:30:00,31.44,31.52,31.23,31.35,1319300.0,31.44,31.52,31.23,31.35,1319300.0
2011-12-05 14:00:00,31.34,31.34,31.11,31.23,1164500.0,31.34,31.34,31.11,31.23,1164500.0
2011-12-05 14:30:00,31.23,31.3,31.2,31.28,438300.0,31.23,31.3,31.2,31.28,438300.0
2011-12-05 15:00:00,31.28,31.29,31.0,31.01,1008900.0,31.28,31.29,31.0,31.01,1008900.0
2011-12-05 15:30:00,31.0,31.15,31.0,31.04,1328200.0,31.0,31.15,31.0,31.04,1328200.0
2011-12-06 09:30:00,30.99,31.07,30.78,30.88,1478000.0,30.99,31.07,30.78,30.88,1478000.0
2011-12-06 10:00:00,30.88,31.03,30.75,30.92,2590300.0,30.88,31.03,30.75,30.92,2590300.0
2011-12-06 10:30:00,30.92,31.06,30.86,30.88,1051600.0,30.92,31.06,30.86,30.88,1051600.0
2011-12-06 11:00:00,30.89,31.01,30.88,30.94,746500.0,30.89,31.01,30.88,30.94,746500.0
2011-12-06 11:30:00,30.93,31.14,30.9,31.1,712100.0,30.93,31.14,30.9,31.1,712100.0
2011-12-06 12:00:00,31.1,31.53,31.1,31.52,2055800.0,31.1,31.53,31.1,31.52,2055800.0
2011-12-06 12:30:00,31.52,31.72,31.5,31.63,1345500.0,31.52,31.72,31.5,31.63,1345500.0
2011-12-06 13:00:00,31.63,31.92,31.53,31.86,1442200.0,31.63,31.92,31.53,31.86,1442200.0
2011-12-06 13:30:00,31.87,31.88,31.77,31.78,703000.0,31.87,31.88,31.77,31.78,703000.0
2011-12-06 14:00:00,31.79,31.84,31.72,31.81,989400.0,31.79,31.84,31.72,31.81,989400.0
2011-12-06 14:30:00,31.81,31.96,31.81,31.91,1172500.0,31.81,31.96,31.81,31.91,1172500.0
2011-12-06 15:00:00,31.91,32.0,31.87,31.9,1051100.0,31.91,32.0,31.87,31.9,1051100.0
2011-12-06 15:30:00,31.91,32.01,31.91,31.92,2788000.0,31.91,32.01,31.91,31.92,2788000.0
2011-12-07 09:30:00,31.82,31.92,31.66,31.83,2064100.0,31.82,31.92,31.66,31.83,2064100.0
2011-12-07 10:00:00,31.82,31.84,31.69,31.74,1047700.0,31.82,31.84,31.69,31.74,1047700.0
2011-12-07 10:30:00,31.74,31.74,31.38,31.46,1780600.0,31.74,31.74,31.38,31.46,1780600.0
2011-12-07 11:00:00,31.47,31.76,31.42,31.76,832300.0,31.47,31.76,31.42,31.76,832300.0
2011-12-07 11:30:00,31.76,31.79,31.62,31.64,560800.0,31.76,31.79,31.62,31.64,560800.0
2011-12-07 12:00:00,31.64,31.69,31.53,31.69,383500.0,31.64,31.69,31.53,31.69,383500.0
2011-12-07 12:30:00,31.68,31.83,31.62,31.78,457100.0,31.68,31.83,31.62,31.78,457100.0
2011-12-07 13:00:00,31.78,31.8,31.58,31.73,734600.0,31.78,31.8,31.58,31.73,734600.0
2011-12-07 13:30:00,31.73,31.73,31.61,31.62,322400.0,31.73,31.73,31.61,31.62,322400.0
2011-12-07 14:00:00,31.62,31.64,31.52,31.61,459900.0,31.62,31.64,31.52,31.61,459900.0
2011-12-07 14:30:00,31.61,31.65,31.5,31.53,452800.0,31.61,31.65,31.5,31.53,452800.0
2011-12-07 15:00:00,31.52,31.63,31.51,31.57,626100.0,31.52,31.63,31.51,31.57,626100.0
2011-12-07 15:30:00,31.58,31.71,31.52,31.6,1432100.0,31.58,31.71,31.52,31.6,1432100.0
2011-12-08 09:30:00,31.13,31.32,31.03,31.1,2528000.0,31.13,31.32,31.03,31.1,2528000.0
2011-12-08 10:00:00,31.09,31.17,30.58,30.78,4003700.0,31.09,31.17,30.58,30.78,4003700.0
2011-12-08 10:30:00,30.79,30.95,30.74,30.76,2224900.0,30.79,30.95,30.74,30.76,2224900.0
2011-12-08 11:00:00,30.76,30.82,30.56,30.69,2491200.0,30.76,30.82,30.56,30.69,2491200.0
2011-12-08 11:30:00,30.71,30.93,30.64,30.92,1138800.0,30.71,30.93,30.64,30.92,1138800.0
2011-12-08 12:00:00,30.92,30.94,30.79,30.87,892400.0,30.92,30.94,30.79,30.87,892400.0
2011-12-08 12:30:00,30.87,30.9,30.68,30.73,829500.0,30.87,30.9,30.68,30.73,829500.0
2011-12-08 13:00:00,30.72,30.73,30.52,30.7,1434000.0,30.72,30.73,30.52,30.7,1434000.0
2011-12-08 13:30:00,30.69,30.79,30.64,30.68,632500.0,30.69,30.79,30.64,30.68,632500.0
2011-12-08 14:00:00,30.68,30.76,30.58,30.7,678700.0,30.68,30.76,30.58,30.7,678700.0
2011-12-08 14:30:00,30.69,30.77,30.64,30.69,623600.0,30.69,30.77,30.64,30.69,623600.0
2011-12-08 15:00:00,30.69,30.83,30.65,30.78,805000.0,30.69,30.83,30.65,30.78,805000.0
2011-12-08 15:30:00,30.79,30.91,30.64,30.7,1809800.0,30.79,30.91,30.64,30.7,1809800.0
2011-12-09 09:30:00,31.04,31.32,30.98,31.1,1620000.0,31.04,31.32,30.98,31.1,1620000.0
2011-12-09 10:00:00,31.1,31.25,30.97,31.05,1438800.0,31.1,31.25,30.97,31.05,1438800.0
2011-12-09 10:30:00,31.06,31.25,30.93,31.25,1324000.0,31.06,31.25,30.93,31.25,1324000.0
2011-12-09 11:00:00,31.26,31.46,31.24,31.36,1415900.0,31.26,31.46,31.24,31.36,1415900.0
2011-12-09 11:30:00,31.36,31.43,31.19,31.24,822900.0,31.36,31.43,31.19,31.24,822900.0
2011-12-09 12:00:00,31.25,31.3,31.16,31.21,446500.0,31.25,31.3,31.16,31.21,446500.0
2011-12-09 12:30:00,31.21,31.36,31.21,31.3,634300.0,31.21,31.36,31.21,31.3,634300.0
2011-12-09 13:00:00,31.31,31.39,31.21,31.34,520700.0,31.31,31.39,31.21,31.34,520700.0
2011-12-09 13:30:00,31.34,31.37,31.29,31.31,183100.0,31.34,31.37,31.29,31.31,183100.0
2011-12-09 14:00:00,31.31,31.34,31.24,31.32,371800.0,31.31,31.34,31.24,31.32,371800.0
2011-12-09 14:30:00,31.33,31.42,31.33,31.4,426900.0,31.33,31.42,31.33,31.4,426900.0
2011-12-09 15:00:00,31.39,31.4,31.34,31.35,358800.0,31.39,31.4,31.34,31.35,358800.0
2011-12-09 15:30:00,31.36,31.37,31.29,31.31,1409800.0,31.36,31.37,31.29,31.31,1409800.0
2011-12-12 09:30:00,30.35,30.38,30.1,30.15,2466600.0,30.35,30.38,30.1,30.15,2466600.0
2011-12-12 10:00:00,30.15,30.23,30.03,30.1,1903200.0,30.15,30.23,30.03,30.1,1903200.0
2011-12-12 10:30:00,30.11,30.27,30.05,30.26,1231800.0,30.11,30.27,30.05,30.26,1231800.0
2011-12-12 11:00:00,30.26,30.45,30.25,30.39,1773600.0,30.26,30.45,30.25,30.39,1773600.0
2011-12-12 11:30:00,30.39,30.48,30.19,30.27,855100.0,30.39,30.48,30.19,30.27,855100.0
2011-12-12 12:00:00,30.28,30.28,30.14,30.16,659700.0,30.28,30.28,30.14,30.16,659700.0
2011-12-12 12:30:00,30.16,30.23,30.12,30.19,1260300.0,30.16,30.23,30.12,30.19,1260300.0
2011-12-12 13:00:00,30.19,30.21,30.09,30.16,724200.0,30.19,30.21,30.09,30.16,724200.0
2011-12-12 13:30:00,30.16,30.29,30.15,30.24,472200.0,30.16,30.29,30.15,30.24,472200.0
2011-12-12 14:00:00,30.24,30.34,30.18,30.31,606600.0,30.24,30.34,30.18,30.31,606600.0
2011-12-12 14:30:00,30.31,30.4,30.3,30.38,864600.0,30.31,30.4,30.3,30.38,864600.0
2011-12-12 15:00:00,30.39,30.44,30.34,30.39,532200.0,30.39,30.44,30.34,30.39,532200.0
2011-12-12 15:30:00,30.4,30.51,30.35,30.5,1803200.0,30.4,30.51,30.35,30.5,1803200.0
2011-12-13 09:30:00,30.41,31.13,30.41,30.81,3230100.0,30.41,31.13,30.41,30.81,3230100.0
2011-12-13 10:00:00,30.82,30.9,30.52,30.56,1325200.0,30.82,30.9,30.52,30.56,1325200.0
2011-12-13 10:30:00,30.55,30.61,30.26,30.32,2150200.0,30.55,30.61,30.26,30.32,2150200.0
2011-12-13 11:00:00,30.32,30.38,30.19,30.33,1892000.0,30.32,30.38,30.19,30.33,1892000.0
2011-12-13 11:30:00,30.34,30.51,30.32,30.48,751000.0,30.34,30.51,30.32,30.48,751000.0
2011-12-13 12:00:00,30.48,30.52,30.27,30.29,666600.0,30.48,30.52,30.27,30.29,666600.0
2011-12-13 12:30:00,30.29,30.35,30.21,30.33,716900.0,30.29,30.35,30.21,30.33,716900.0
2011-12-13 13:00:00,30.32,30.41,30.23,30.35,797100.0,30.32,30.41,30.23,30.35,797100.0
2011-12-13 13:30:00,30.34,30.44,30.3,30.36,403000.0,30.34,30.44,30.3,30.36,403000.0
2011-12-13 14:00:00,30.35,30.42,30.1,30.34,1802300.0,30.35,30.42,30.1,30.34,1802300.0
2011-12-13 14:30:00,30.32,30.32,29.73,29.87,6235300.0,30.32,30.32,29.73,29.87,6235300.0
2011-12-13 15:00:00,29.87,30.02,29.66,29.68,2600900.0,29.87,30.02,29.66,29.68,2600900.0
2011-12-13 15:30:00,29.68,29.89,29.58,29.84,3027900.0,29.68,29.89,29.58,29.84,3027900.0
2011-12-14 09:30:00,28.35,28.68,28.23,28.52,6043600.0,28.35,28.68,28.23,28.52,6043600.0
2011-12-14 10:00:00,28.53,28.53,28.21,28.36,4742400.0,28.53,28.53,28.21,28.36,4742400.0
2011-12-14 10:30:00,28.35,28.42,27.88,27.92,5890300.0,28.35,28.42,27.88,27.92,5890300.0
2011-12-14 11:00:00,27.91,28.23,27.78,27.92,5509800.0,27.91,28.23,27.78,27.92,5509800.0
2011-12-14 11:30:00,27.93,28.21,27.75,28.15,3141400.0,27.93,28.21,27.75,28.15,3141400.0
2011-12-14 12:00:00,28.16,28.49,28.05,28.37,3682400.0,28.16,28.49,28.05,28.37,3682400.0
2011-12-14 12:30:00,28.37,28.55,28.36,28.44,2087000.0,28.37,28.55,28.36,28.44,2087000.0
2011-12-14 13:00:00,28.44,28.48,28.0,28.1,2460700.0,28.44,28.48,28.0,28.1,2460700.0
2011-12-14 13:30:00,28.11,28.14,27.86,27.9,1825900.0,28.11,28.14,27.86,27.9,1825900.0
2011-12-14 14:00:00,27.91,28.12,27.75,28.03,3713800.0,27.91,28.12,27.75,28.03,3713800.0
2011-12-14 14:30:00,28.03,28.1,27.83,27.95,1490100.0,28.03,28.1,27.83,27.95,1490100.0
2011-12-14 15:00:00,27.95,28.1,27.86,28.07,1971800.0,27.95,28.1,27.86,28.07,1971800.0
2011-12-14 15:30:00,28.07,28.13,27.91,28.08,4002300.0,28.07,28.13,27.91,28.08,4002300.0
2011-12-15 09:30:00,28.41,28.44,28.12,28.14,2815300.0,28.41,28.44,28.12,28.14,2815300.0
2011-12-15 10:00:00,28.14,28.31,27.86,28.0,3403800.0,28.14,28.31,27.86,28.0,3403800.0
2011-12-15 10:30:00,27.99,28.0,27.7,27.93,2607000.0,27.99,28.0,27.7,27.93,2607000.0
2011-12-15 11:00:00,27.94,28.17,27.89,28.14,1693700.0,27.94,28.17,27.89,28.14,1693700.0
2011-12-15 11:30:00,28.15,28.28,28.0,28.13,2045000.0,28.15,28.28,28.0,28.13,2045000.0
2011-12-15 12:00:00,28.12,28.27,28.06,28.26,1178000.0,28.12,28.27,28.06,28.26,1178000.0
2011-12-15 12:30:00,28.27,28.44,28.23,28.29,1228800.0,28.27,28.44,28.23,28.29,1228800.0
2011-12-15 13:00:00,28.3,28.5,28.29,28.43,1052700.0,28.3,28.5,28.29,28.43,1052700.0
2011-12-15 13:30:00,28.43,28.45,28.23,28.24,933700.0,28.43,28.45,28.23,28.24,933700.0
2011-12-15 14:00:00,28.24,28.34,28.14,28.19,793300.0,28.24,28.34,28.14,28.19,793300.0
2011-12-15 14:30:00,28.19,28.22,28.08,28.19,679800.0,28.19,28.22,28.08,28.19,679800.0
2011-12-15 15:00:00,28.18,28.3,28.16,28.22,778900.0,28.18,28.3,28.16,28.22,778900.0
2011-12-15 15:30:00,28.22,28.26,28.15,28.22,1889000.0,28.22,28.26,28.15,28.22,1889000.0
2011-12-16 09:30:00,28.66,28.9,28.62,28.73,2321700.0,28.66,28.9,28.62,28.73,2321700.0
2011-12-16 10:00:00,28.74,28.93,28.73,28.82,1492500.0,28.74,28.93,28.73,28.82,1492500.0
2011-12-16 10:30:00,28.82,28.95,28.79,28.95,1390800.0,28.82,28.95,28.79,28.95,1390800.0
2011-12-16 11:00:00,28.95,28.99,28.82,28.87,759300.0,28.95,28.99,28.82,28.87,759300.0
2011-12-16 11:30:00,28.86,28.89,28.62,28.66,896700.0,28.86,28.89,28.62,28.66,896700.0
2011-12-16 12:00:00,28.65,28.68,28.57,28.6,1054700.0,28.65,28.68,28.57,28.6,1054700.0
2011-12-16 12:30:00,28.59,28.74,28.5,28.65,1450400.0,28.59,28.74,28.5,28.65,1450400.0
2011-12-16 13:00:00,28.65,28.88,28.63,28.75,819000.0,28.65,28.88,28.63,28.75,819000.0
2011-12-16 13:30:00,28.76,28.76,28.56,28.64,620700.0,28.76,28.76,28.56,28.64,620700.0
2011-12-16 14:00:00,28.64,28.76,28.63,28.67,533000.0,28.64,28.76,28.63,28.67,533000.0
2011-12-16 14:30:00,28.68,28.82,28.66,28.73,551900.0,28.68,28.82,28.66,28.73,551900.0
2011-12-16 15:00:00,28.73,28.78,28.66,28.68,778700.0,28.73,28.78,28.66,28.68,778700.0
2011-12-16 15:30:00,28.68,28.88,28.67,28.84,1863400.0,28.68,28.88,28.67,28.84,1863400.0
2011-12-19 09:30:00,28.27,28.39,28.2,28.35,2190000.0,28.27,28.39,28.2,28.35,2190000.0
2011-12-19 10:00:00,28.34,28.39,28.25,28.35,1369600.0,28.34,28.39,28.25,28.35,1369600.0
2011-12-19 10:30:00,28.35,28.46,28.07,28.15,3034400.0,28.35,28.46,28.07,28.15,3034400.0
2011-12-19 11:00:00,28.15,28.17,28.05,28.14,1536200.0,28.15,28.17,28.05,28.14,1536200.0
2011-12-19 11:30:00,28.13,28.17,28.0,28.06,1207300.0,28.13,28.17,28.0,28.06,1207300.0
2011-12-19 12:00:00,28.06,28.15,28.04,28.1,767000.0,28.06,28.15,28.04,28.1,767000.0
2011-12-19 12:30:00,28.1,28.22,28.02,28.21,797100.0,28.1,28.22,28.02,28.21,797100.0
2011-12-19 13:00:00,28.22,28.3,28.05,28.07,1057900.0,28.22,28.3,28.05,28.07,1057900.0
2011-12-19 13:30:00,28.08,28.14,28.04,28.09,609900.0,28.08,28.14,28.04,28.09,609900.0
2011-12-19 14:00:00,28.08,28.08,28.03,28.05,686100.0,28.08,28.08,28.03,28.05,686100.0
2011-12-19 14:30:00,28.04,28.08,28.01,28.07,546400.0,28.04,28.08,28.01,28.07,546400.0
2011-12-19 15:00:00,28.08,28.1,27.9,27.95,1653000.0,28.08,28.1,27.9,27.95,1653000.0
2011-12-19 15:30:00,27.95,27.99,27.9,27.94,2141200.0,27.95,27.99,27.9,27.94,2141200.0
2011-12-20 09:30:00,28.64,28.7,28.6,28.64,1697800.0,28.64,28.7,28.6,28.64,1697800.0
2011-12-20 10:00:00,28.65,28.69,28.59,28.66,916300.0,28.65,28.69,28.59,28.66,916300.0
2011-12-20 10:30:00,28.66,28.7,28.64,28.69,938400.0,28.66,28.7,28.64,28.69,938400.0
2011-12-20 11:00:00,28.68,28.8,28.67,28.75,1471500.0,28.68,28.8,28.67,28.75,1471500.0
2011-12-20 11:30:00,28.75,28.76,28.54,28.55,763600.0,28.75,28.76,28.54,28.55,763600.0
2011-12-20 12:00:00,28.55,28.65,28.5,28.63,738500.0,28.55,28.65,28.5,28.63,738500.0
2011-12-20 12:30:00,28.64,28.76,28.61,28.72,460600.0,28.64,28.76,28.61,28.72,460600.0
2011-12-20 13:00:00,28.73,28.82,28.71,28.72,547300.0,28.73,28.82,28.71,28.72,547300.0
2011-12-20 13:30:00,28.72,28.75,28.69,28.75,707600.0,28.72,28.75,28.69,28.75,707600.0
2011-12-20 14:00:00,28.75,28.76,28.71,28.74,330800.0,28.75,28.76,28.71,28.74,330800.0
2011-12-20 14:30:00,28.74,28.79,28.73,28.77,591800.0,28.74,28.79,28.73,28.77,591800.0
2011-12-20 15:00:00,28.77,28.78,28.73,28.76,305700.0,28.77,28.78,28.73,28.76,305700.0
2011-12-20 15:30:00,28.76,28.77,28.72,28.76,1272000.0,28.76,28.77,28.72,28.76,1272000.0
2011-12-21 09:30:00,28.57,28.61,28.36,28.49,1428400.0,28.57,28.61,28.36,28.49,1428400.0
2011-12-21 10:00:00,28.49,28.7,28.35,28.57,1192900.0,28.49,28.7,28.35,28.57,1192900.0
2011-12-21 10:30:00,28.57,28.79,28.57,28.61,1157400.0,28.57,28.79,28.57,28.61,1157400.0
2011-12-21 11:00:00,28.62,28.63,28.47,28.57,631800.0,28.62,28.63,28.47,28.57,631800.0
2011-12-21 11:30:00,28.57,28.6,28.48,28.56,531200.0,28.57,28.6,28.48,28.56,531200.0
2011-12-21 12:00:00,28.57,28.62,28.48,28.51,601800.0,28.57,28.62,28.48,28.51,601800.0
2011-12-21 12:30:00,28.52,28.6,28.51,28.55,458200.0,28.52,28.6,28.51,28.55,458200.0
2011-12-21 13:00:00,28.54,28.62,28.42,28.47,555700.0,28.54,28.62,28.42,28.47,555700.0
2011-12-21 13:30:00,28.47,28.52,28.35,28.52,598900.0,28.47,28.52,28.35,28.52,598900.0
2011-12-21 14:00:00,28.51,28.52,28.41,28.43,433600.0,28.51,28.52,28.41,28.43,433600.0
2011-12-21 14:30:00,28.44,28.49,28.38,28.45,611600.0,28.44,28.49,28.38,28.45,611600.0
2011-12-21 15:00:00,28.46,28.57,28.44,28.54,399200.0,28.46,28.57,28.44,28.54,399200.0
2011-12-21 15:30:00,28.54,28.64,28.54,28.64,1598000.0,28.54,28.64,28.54,28.64,1598000.0
2011-12-22 09:30:00,28.46,28.56,28.38,28.49,1377600.0,28.46,28.56,28.38,28.49,1377600.0
2011-12-22 10:00:00,28.49,28.52,28.24,28.31,1552700.0,28.49,28.52,28.24,28.31,1552700.0
2011-12-22 10:30:00,28.31,28.44,28.22,28.4,1391800.0,28.31,28.44,28.22,28.4,1391800.0
2011-12-22 11:00:00,28.4,28.45,28.25,28.28,1122200.0,28.4,28.45,28.25,28.28,1122200.0
2011-12-22 11:30:00,28.28,28.32,28.25,28.28,607600.0,28.28,28.32,28.25,28.28,607600.0
2011-12-22 12:00:00,28.28,28.42,28.27,28.39,658800.0,28.28,28.42,28.27,28.39,658800.0
2011-12-22 12:30:00,28.39,28.4,28.27,28.3,563200.0,28.39,28.4,28.27,28.3,563200.0
2011-12-22 13:00:00,28.29,28.36,28.25,28.35,1116100.0,28.29,28.36,28.25,28.35,1116100.0
2011-12-22 13:30:00,28.35,28.37,28.26,28.26,511500.0,28.35,28.37,28.26,28.26,511500.0
2011-12-22 14:00:00,28.26,28.33,28.25,28.33,530400.0,28.26,28.33,28.25,28.33,530400.0
2011-12-22 14:30:00,28.33,28.33,28.27,28.28,473300.0,28.33,28.33,28.27,28.28,473300.0
2011-12-22 15:00:00,28.27,28.34,28.27,28.33,1164200.0,28.27,28.34,28.27,28.33,1164200.0
2011-12-22 15:30:00,28.32,28.37,28.31,28.35,1208200.0,28.32,28.37,28.31,28.35,1208200.0
2011-12-23 09:30:00,28.57,28.61,28.46,28.5,757000.0,28.57,28.61,28.46,28.5,757000.0
2011-12-23 10:00:00,28.5,28.54,28.43,28.51,488400.0,28.5,28.54,28.43,28.51,488400.0
2011-12-23 10:30:00,28.52,28.54,28.47,28.5,378000.0,28.52,28.54,28.47,28.5,378000.0
2011-12-23 11:00:00,28.5,28.51,28.43,28.47,261300.0,28.5,28.51,28.43,28.47,261300.0
2011-12-23 11:30:00,28.46,28.49,28.44,28.44,194300.0,28.46,28.49,28.44,28.44,194300.0
2011-12-23 12:00:00,28.44,28.44,28.26,28.29,929400.0,28.44,28.44,28.26,28.29,929400.0
2011-12-23 12:30:00,28.29,28.34,28.25,28.34,378600.0,28.29,28.34,28.25,28.34,378600.0
2011-12-23 13:00:00,28.35,28.38,28.28,28.38,224500.0,28.35,28.38,28.28,28.38,224500.0
2011-12-23 13:30:00,28.38,28.38,28.33,28.35,143100.0,28.38,28.38,28.33,28.35,143100.0
2011-12-23 14:00:00,28.34,28.35,28.3,28.3,183300.0,28.34,28.35,28.3,28.3,183300.0
2011-12-23 14:30:00,28.3,28.38,28.3,28.34,660400.0,28.3,28.38,28.3,28.34,660400.0
2011-12-23 15:00:00,28.33,28.34,28.31,28.33,162900.0,28.33,28.34,28.31,28.33,162900.0
2011-12-23 15:30:00,28.32,28.34,28.29,28.29,459400.0,28.32,28.34,28.29,28.29,459400.0
2011-12-27 09:30:00,28.06,28.21,28.03,28.2,909400.0,28.06,28.21,28.03,28.2,909400.0
2011-12-27 10:00:00,28.2,28.37,28.18,28.24,827200.0,28.2,28.37,28.18,28.24,827200.0
2011-12-27 10:30:00,28.24,28.31,28.17,28.2,492100.0,28.24,28.31,28.17,28.2,492100.0
2011-12-27 11:00:00,28.2,28.26,28.2,28.24,504300.0,28.2,28.26,28.2,28.24,504300.0
2011-12-27 11:30:00,28.23,28.24,28.12,28.13,817000.0,28.23,28.24,28.12,28.13,817000.0
2011-12-27 12:00:00,28.14,28.18,28.07,28.09,578400.0,28.14,28.18,28.07,28.09,578400.0
2011-12-27 12:30:00,28.09,28.1,27.98,27.99,616800.0,28.09,28.1,27.98,27.99,616800.0
2011-12-27 13:00:00,27.98,28.0,27.85,27.96,1371400.0,27.98,28.0,27.85,27.96,1371400.0
2011-12-27 13:30:00,27.95,27.97,27.86,27.92,624700.0,27.95,27.97,27.86,27.92,624700.0
2011-12-27 14:00:00,27.93,27.94,27.86,27.87,518500.0,27.93,27.94,27.86,27.87,518500.0
2011-12-27 14:30:00,27.87,27.9,27.86,27.87,553300.0,27.87,27.9,27.86,27.87,553300.0
2011-12-27 15:00:00,27.88,27.92,27.86,27.89,902000.0,27.88,27.92,27.86,27.89,902000.0
2011-12-27 15:30:00,27.9,27.95,27.87,27.88,1631600.0,27.9,27.95,27.87,27.88,1631600.0
2011-12-28 09:30:00,27.58,27.59,27.05,27.06,3799600.0,27.58,27.59,27.05,27.06,3799600.0
2011-12-28 10:00:00,27.06,27.07,26.66,26.75,3616700.0,27.06,27.07,26.66,26.75,3616700.0
2011-12-28 10:30:00,26.76,26.88,26.68,26.85,1829800.0,26.76,26.88,26.68,26.85,1829800.0
2011-12-28 11:00:00,26.84,26.86,26.5,26.5,1918700.0,26.84,26.86,26.5,26.5,1918700.0
2011-12-28 11:30:00,26.5,26.65,26.38,26.58,2330000.0,26.5,26.65,26.38,26.58,2330000.0
2011-12-28 12:00:00,26.6,26.6,26.39,26.55,1621100.0,26.6,26.6,26.39,26.55,1621100.0
2011-12-28 12:30:00,26.55,26.76,26.54,26.61,2135100.0,26.55,26.76,26.54,26.61,2135100.0
2011-12-28 13:00:00,26.62,26.64,26.45,26.6,1036600.0,26.62,26.64,26.45,26.6,1036600.0
2011-12-28 13:30:00,26.59,26.62,26.46,26.47,896200.0,26.59,26.62,26.46,26.47,896200.0
2011-12-28 14:00:00,26.47,26.52,26.35,26.5,1563200.0,26.47,26.52,26.35,26.5,1563200.0
2011-12-28 14:30:00,26.51,26.55,26.31,26.38,1662200.0,26.51,26.55,26.31,26.38,1662200.0
2011-12-28 15:00:00,26.38,26.42,26.2,26.21,2691700.0,26.38,26.42,26.2,26.21,2691700.0
2011-12-28 15:30:00,26.21,26.41,26.12,26.27,3723600.0,26.21,26.41,26.12,26.27,3723600.0
2011-12-29 09:30:00,25.79,26.09,25.65,25.99,3402200.0,25.79,26.09,25.65,25.99,3402200.0
2011-12-29 10:00:00,25.99,26.15,25.96,26.1,2278900.0,25.99,26.15,25.96,26.1,2278900.0
2011-12-29 10:30:00,26.11,26.23,25.97,26.01,2270000.0,26.11,26.23,25.97,26.01,2270000.0
2011-12-29 11:00:00,26.0,26.07,25.81,25.87,1941000.0,26.0,26.07,25.81,25.87,1941000.0
2011-12-29 11:30:00,25.86,26.2,25.85,26.19,1039600.0,25.86,26.2,25.85,26.19,1039600.0
2011-12-29 12:00:00,26.19,26.31,26.09,26.15,1328500.0,26.19,26.31,26.09,26.15,1328500.0
2011-12-29 12:30:00,26.14,26.32,26.07,26.3,967000.0,26.14,26.32,26.07,26.3,967000.0
2011-12-29 13:00:00,26.31,26.71,26.3,26.63,2569500.0,26.31,26.71,26.3,26.63,2569500.0
2011-12-29 13:30:00,26.63,26.75,26.54,26.59,1821100.0,26.63,26.75,26.54,26.59,1821100.0
2011-12-29 14:00:00,26.6,26.73,26.6,26.67,1148000.0,26.6,26.73,26.6,26.67,1148000.0
2011-12-29 14:30:00,26.66,26.7,26.64,26.66,467400.0,26.66,26.7,26.64,26.66,467400.0
2011-12-29 15:00:00,26.67,26.78,26.65,26.76,1271300.0,26.67,26.78,26.65,26.76,1271300.0
2011-12-29 15:30:00,26.76,27.11,26.76,27.07,3192500.0,26.76,27.11,26.76,27.07,3192500.0
2011-12-30 09:30:00,27.24,27.5,27.14,27.44,2293700.0,27.24,27.5,27.14,27.44,2293700.0
2011-12-30 10:00:00,27.44,27.45,27.22,27.29,1590600.0,27.44,27.45,27.22,27.29,1590600.0
2011-12-30 10:30:00,27.3,27.47,27.3,27.47,1573300.0,27.3,27.47,27.3,27.47,1573300.0
2011-12-30 11:00:00,27.47,27.64,27.45,27.64,2108000.0,27.47,27.64,27.45,27.64,2108000.0
2011-12-30 11:30:00,27.64,27.71,27.55,27.55,2224300.0,27.64,27.71,27.55,27.55,2224300.0
2011-12-30 12:00:00,27.55,27.55,27.48,27.53,1044700.0,27.55,27.55,27.48,27.53,1044700.0
2011-12-30 12:30:00,27.52,27.53,27.41,27.44,1709200.0,27.52,27.53,27.41,27.44,1709200.0
2011-12-30 13:00:00,27.43,27.45,27.06,27.13,1860000.0,27.43,27.45,27.06,27.13,1860000.0
2011-12-30 13:30:00,27.12,27.22,27.1,27.17,730300.0,27.12,27.22,27.1,27.17,730300.0
2011-12-30 14:00:00,27.18,27.22,27.09,27.15,1061000.0,27.18,27.22,27.09,27.15,1061000.0
2011-12-30 14:30:00,27.15,27.2,26.86,26.89,1341600.0,27.15,27.2,26.86,26.89,1341600.0
2011-12-30 15:00:00,26.89,26.98,26.86,26.96,1089000.0,26.89,26.98,26.86,26.96,1089000.0
2011-12-30 15:30:00,26.96,27.05,26.91,26.92,1816000.0,26.96,27.05,26.91,26.92,1816000.0
2012-01-03 09:30:00,27.97,28.1,27.92,28.08,2998800.0,27.97,28.1,27.92,28.08,2998800.0
2012-01-03 10:00:00,28.08,28.26,28.06,28.22,2755700.0,28.08,28.26,28.06,28.22,2755700.0
2012-01-03 10:30:00,28.22,28.52,28.22,28.51,2565400.0,28.22,28.52,28.22,28.51,2565400.0
2012-01-03 11:00:00,28.51,28.9,28.51,28.88,2318100.0,28.51,28.9,28.51,28.88,2318100.0
2012-01-03 11:30:00,28.87,28.92,28.72,28.73,2384800.0,28.87,28.92,28.72,28.73,2384800.0
2012-01-03 12:00:00,28.73,28.8,28.64,28.72,1158900.0,28.73,28.8,28.64,28.72,1158900.0
2012-01-03 12:30:00,28.73,28.74,28.52,28.57,1329100.0,28.73,28.74,28.52,28.57,1329100.0
2012-01-03 13:00:00,28.57,28.86,28.57,28.76,1791200.0,28.57,28.86,28.57,28.76,1791200.0
2012-01-03 13:30:00,28.76,28.86,28.71,28.82,939300.0,28.76,28.86,28.71,28.82,939300.0
2012-01-03 14:00:00,28.82,28.88,28.76,28.82,605900.0,28.82,28.88,28.76,28.82,605900.0
2012-01-03 14:30:00,28.82,28.86,28.71,28.75,1108800.0,28.82,28.86,28.71,28.75,1108800.0
2012-01-03 15:00:00,28.75,28.75,28.64,28.68,1326700.0,28.75,28.75,28.64,28.68,1326700.0
2012-01-03 15:30:00,28.68,28.85,28.67,28.83,3499000.0,28.68,28.85,28.67,28.83,3499000.0
2012-01-04 09:30:00,28.43,28.73,28.41,28.72,2912800.0,28.43,28.73,28.41,28.72,2912800.0
2012-01-04 10:00:00,28.72,28.74,28.43,28.45,2229900.0,28.72,28.74,28.43,28.45,2229900.0
2012-01-04 10:30:00,28.44,28.7,28.32,28.6,1779500.0,28.44,28.7,28.32,28.6,1779500.0
2012-01-04 11:00:00,28.59,28.64,28.49,28.55,727300.0,28.59,28.64,28.49,28.55,727300.0
2012-01-04 11:30:00,28.55,28.67,28.54,28.58,454900.0,28.55,28.67,28.54,28.58,454900.0
2012-01-04 12:00:00,28.58,28.66,28.54,28.61,602100.0,28.58,28.66,28.54,28.61,602100.0
2012-01-04 12:30:00,28.61,28.66,28.52,28.65,547400.0,28.61,28.66,28.52,28.65,547400.0
2012-01-04 13:00:00,28.66,28.66,28.26,28.35,1468400.0,28.66,28.66,28.26,28.35,1468400.0
2012-01-04 13:30:00,28.36,28.49,28.3,28.44,1062000.0,28.36,28.49,28.3,28.44,1062000.0
2012-01-04 14:00:00,28.44,28.44,28.32,28.33,695000.0,28.44,28.44,28.32,28.33,695000.0
2012-01-04 14:30:00,28.32,28.4,28.29,28.37,1905100.0,28.32,28.4,28.29,28.37,1905100.0
2012-01-04 15:00:00,28.37,28.38,28.28,28.31,832200.0,28.37,28.38,28.28,28.31,832200.0
2012-01-04 15:30:00,28.3,28.41,28.3,28.41,1446800.0,28.3,28.41,28.3,28.41,1446800.0
2012-01-05 09:30:00,28.0,28.21,27.95,28.06,2935100.0,28.0,28.21,27.95,28.06,2935100.0
2012-01-05 10:00:00,28.06,28.25,27.98,28.21,1800300.0,28.06,28.25,27.98,28.21,1800300.0
2012-01-05 10:30:00,28.21,28.26,28.14,28.21,948400.0,28.21,28.26,28.14,28.21,948400.0
2012-01-05 11:00:00,28.21,28.27,28.04,28.23,761100.0,28.21,28.27,28.04,28.23,761100.0
2012-01-05 11:30:00,28.23,28.28,28.2,28.23,637200.0,28.23,28.28,28.2,28.23,637200.0
2012-01-05 12:00:00,28.23,28.59,28.22,28.51,1121000.0,28.23,28.59,28.22,28.51,1121000.0
2012-01-05 12:30:00,28.51,28.56,28.45,28.56,628100.0,28.51,28.56,28.45,28.56,628100.0
2012-01-05 13:00:00,28.57,28.64,28.5,28.55,896600.0,28.57,28.64,28.5,28.55,896600.0
2012-01-05 13:30:00,28.55,28.65,28.54,28.55,422500.0,28.55,28.65,28.54,28.55,422500.0
2012-01-05 14:00:00,28.55,28.64,28.44,28.48,756400.0,28.55,28.64,28.44,28.48,756400.0
2012-01-05 14:30:00,28.47,28.54,28.45,28.46,509400.0,28.47,28.54,28.45,28.46,509400.0
2012-01-05 15:00:00,28.46,28.56,28.46,28.5,441900.0,28.46,28.56,28.46,28.5,441900.0
2012-01-05 15:30:00,28.49,28.53,28.43,28.5,932600.0,28.49,28.53,28.43,28.5,932600.0
2012-01-06 09:30:00,28.58,28.61,28.05,28.18,3606300.0,28.58,28.61,28.05,28.18,3606300.0
2012-01-06 10:00:00,28.17,28.2,27.83,27.9,3520800.0,28.17,28.2,27.83,27.9,3520800.0
2012-01-06 10:30:00,27.9,28.12,27.88,28.08,1401900.0,27.9,28.12,27.88,28.08,1401900.0
2012-01-06 11:00:00,28.08,28.42,28.06,28.37,2004500.0,28.08,28.42,28.06,28.37,2004500.0
2012-01-06 11:30:00,28.38,28.4,28.22,28.25,1002800.0,28.38,28.4,28.22,28.25,1002800.0
2012-01-06 12:00:00,28.25,28.26,28.12,28.19,581300.0,28.25,28.26,28.12,28.19,581300.0
2012-01-06 12:30:00,28.2,28.27,28.01,28.03,745200.0,28.2,28.27,28.01,28.03,745200.0
2012-01-06 13:00:00,28.03,28.09,27.91,27.96,1003600.0,28.03,28.09,27.91,27.96,1003600.0
2012-01-06 13:30:00,27.96,28.07,27.95,28.02,762100.0,27.96,28.07,27.95,28.02,762100.0
2012-01-06 14:00:00,28.02,28.04,27.93,27.97,592900.0,28.02,28.04,27.93,27.97,592900.0
2012-01-06 14:30:00,27.97,28.01,27.91,27.93,697600.0,27.97,28.01,27.91,27.93,697600.0
2012-01-06 15:00:00,27.92,27.94,27.85,27.92,1389200.0,27.92,27.94,27.85,27.92,1389200.0
2012-01-06 15:30:00,27.92,27.96,27.9,27.92,1709000.0,27.92,27.96,27.9,27.92,1709000.0
2012-01-09 09:30:00,28.34,28.38,28.13,28.22,1770600.0,28.34,28.38,28.13,28.22,1770600.0
2012-01-09 10:00:00,28.21,28.37,28.18,28.3,1391200.0,28.21,28.37,28.18,28.3,1391200.0
2012-01-09 10:30:00,28.31,28.41,28.17,28.22,1212800.0,28.31,28.41,28.17,28.22,1212800.0
2012-01-09 11:00:00,28.22,28.23,27.99,28.11,1524800.0,28.22,28.23,27.99,28.11,1524800.0
2012-01-09 11:30:00,28.11,28.3,28.1,28.24,818100.0,28.11,28.3,28.1,28.24,818100.0
2012-01-09 12:00:00,28.24,28.28,28.16,28.24,478400.0,28.24,28.28,28.16,28.24,478400.0
2012-01-09 12:30:00,28.24,28.29,28.15,28.15,555500.0,28.24,28.29,28.15,28.15,555500.0
2012-01-09 13:00:00,28.15,28.2,28.0,28.09,925900.0,28.15,28.2,28.0,28.09,925900.0
2012-01-09 13:30:00,28.09,28.18,28.09,28.15,414600.0,28.09,28.18,28.09,28.15,414600.0
2012-01-09 14:00:00,28.15,28.22,28.13,28.14,399600.0,28.15,28.22,28.13,28.14,399600.0
2012-01-09 14:30:00,28.14,28.18,28.09,28.13,275000.0,28.14,28.18,28.09,28.13,275000.0
2012-01-09 15:00:00,28.12,28.16,28.11,28.13,254600.0,28.12,28.16,28.11,28.13,254600.0
2012-01-09 15:30:00,28.14,28.19,28.12,28.13,951700.0,28.14,28.19,28.12,28.13,951700.0
2012-01-10 09:30:00,29.22,29.24,29.01,29.15,2897400.0,29.22,29.24,29.01,29.15,2897400.0
2012-01-10 10:00:00,29.15,29.28,29.11,29.13,1620900.0,29.15,29.28,29.11,29.13,1620900.0
2012-01-10 10:30:00,29.13,29.26,29.08,29.25,1490400.0,29.13,29.26,29.08,29.25,1490400.0
2012-01-10 11:00:00,29.25,29.37,29.16,29.33,1848600.0,29.25,29.37,29.16,29.33,1848600.0
2012-01-10 11:30:00,29.33,29.34,29.23,29.25,1339700.0,29.33,29.34,29.23,29.25,1339700.0
2012-01-10 12:00:00,29.24,29.29,29.2,29.21,1416100.0,29.24,29.29,29.2,29.21,1416100.0
2012-01-10 12:30:00,29.21,29.21,29.01,29.08,1032200.0,29.21,29.21,29.01,29.08,1032200.0
2012-01-10 13:00:00,29.08,29.1,28.98,29.01,738300.0,29.08,29.1,28.98,29.01,738300.0
2012-01-10 13:30:00,29.02,29.15,29.01,29.07,550100.0,29.02,29.15,29.01,29.07,550100.0
2012-01-10 14:00:00,29.07,29.11,29.05,29.07,468400.0,29.07,29.11,29.05,29.07,468400.0
2012-01-10 14:30:00,29.08,29.19,29.07,29.16,446400.0,29.08,29.19,29.07,29.16,446400.0
2012-01-10 15:00:00,29.15,29.18,29.09,29.1,412600.0,29.15,29.18,29.09,29.1,412600.0
2012-01-10 15:30:00,29.11,29.14,29.04,29.05,2143100.0,29.11,29.14,29.04,29.05,2143100.0
2012-01-11 09:30:00,28.94,29.06,28.83,28.96,1934900.0,28.94,29.06,28.83,28.96,1934900.0
2012-01-11 10:00:00,28.96,29.09,28.89,29.07,1478500.0,28.96,29.09,28.89,29.07,1478500.0
2012-01-11 10:30:00,29.08,29.28,28.98,29.15,2049800.0,29.08,29.28,28.98,29.15,2049800.0
2012-01-11 11:00:00,29.15,29.28,29.14,29.15,1146400.0,29.15,29.28,29.14,29.15,1146400.0
2012-01-11 11:30:00,29.15,29.38,29.14,29.27,1746500.0,29.15,29.38,29.14,29.27,1746500.0
2012-01-11 12:00:00,29.28,29.33,29.18,29.18,1370600.0,29.28,29.33,29.18,29.18,1370600.0
2012-01-11 12:30:00,29.19,29.21,29.11,29.14,1083100.0,29.19,29.21,29.11,29.14,1083100.0
2012-01-11 13:00:00,29.13,29.16,29.05,29.12,815500.0,29.13,29.16,29.05,29.12,815500.0
2012-01-11 13:30:00,29.11,29.16,29.09,29.09,564000.0,29.11,29.16,29.09,29.09,564000.0
2012-01-11 14:00:00,29.1,29.11,28.99,29.02,822600.0,29.1,29.11,28.99,29.02,822600.0
2012-01-11 14:30:00,29.03,29.08,29.02,29.04,334200.0,29.03,29.08,29.02,29.04,334200.0
2012-01-11 15:00:00,29.05,29.17,29.05,29.17,436300.0,29.05,29.17,29.05,29.17,436300.0
2012-01-11 15:30:00,29.17,29.19,29.13,29.15,978800.0,29.17,29.19,29.13,29.15,978800.0
2012-01-12 09:30:00,29.6,29.77,29.56,29.73,3049000.0,29.6,29.77,29.56,29.73,3049000.0
2012-01-12 10:00:00,29.73,29.84,29.53,29.62,2614500.0,29.73,29.84,29.53,29.62,2614500.0
2012-01-12 10:30:00,29.62,29.63,29.5,29.56,1368300.0,29.62,29.63,29.5,29.56,1368300.0
2012-01-12 11:00:00,29.57,29.71,29.54,29.57,1427200.0,29.57,29.71,29.54,29.57,1427200.0
2012-01-12 11:30:00,29.57,29.61,29.41,29.44,1971100.0,29.57,29.61,29.41,29.44,1971100.0
2012-01-12 12:00:00,29.45,29.46,29.27,29.44,873300.0,29.45,29.46,29.27,29.44,873300.0
2012-01-12 12:30:00,29.43,29.49,29.37,29.43,626700.0,29.43,29.49,29.37,29.43,626700.0
2012-01-12 13:00:00,29.43,29.46,29.29,29.32,661700.0,29.43,29.46,29.29,29.32,661700.0
2012-01-12 13:30:00,29.32,29.34,29.23,29.32,597400.0,29.32,29.34,29.23,29.32,597400.0
2012-01-12 14:00:00,29.32,29.33,29.11,29.16,903300.0,29.32,29.33,29.11,29.16,903300.0
2012-01-12 14:30:00,29.15,29.27,29.11,29.26,676900.0,29.15,29.27,29.11,29.26,676900.0
2012-01-12 15:00:00,29.26,29.3,29.18,29.29,854500.0,29.26,29.3,29.18,29.29,854500.0
2012-01-12 15:30:00,29.29,29.34,29.25,29.31,921200.0,29.29,29.34,29.25,29.31,921200.0
2012-01-13 09:30:00,28.94,29.07,28.9,28.95,1864600.0,28.94,29.07,28.9,28.95,1864600.0
2012-01-13 10:00:00,28.94,28.97,28.63,28.83,2995500.0,28.94,28.97,28.63,28.83,2995500.0
2012-01-13 10:30:00,28.83,28.98,28.8,28.96,1069400.0,28.83,28.98,28.8,28.96,1069400.0
2012-01-13 11:00:00,28.96,29.05,28.94,28.96,834100.0,28.96,29.05,28.94,28.96,834100.0
2012-01-13 11:30:00,28.96,29.15,28.96,29.05,1351400.0,28.96,29.15,28.96,29.05,1351400.0
2012-01-13 12:00:00,29.06,29.07,28.81,28.82,1375100.0,29.06,29.07,28.81,28.82,1375100.0
2012-01-13 12:30:00,28.82,28.93,28.81,28.85,526800.0,28.82,28.93,28.81,28.85,526800.0
2012-01-13 13:00:00,28.85,28.85,28.7,28.71,760300.0,28.85,28.85,28.7,28.71,760300.0
2012-01-13 13:30:00,28.71,28.76,28.67,28.74,482800.0,28.71,28.76,28.67,28.74,482800.0
2012-01-13 14:00:00,28.74,28.78,28.69,28.73,325500.0,28.74,28.78,28.69,28.73,325500.0
2012-01-13 14:30:00,28.73,28.76,28.7,28.71,557500.0,28.73,28.76,28.7,28.71,557500.0
2012-01-13 15:00:00,28.72,28.85,28.72,28.84,599400.0,28.72,28.85,28.72,28.84,599400.0
2012-01-13 15:30:00,28.83,28.85,28.81,28.82,1244800.0,28.83,28.85,28.81,28.82,1244800.0
2012-01-17 09:30:00,29.39,29.55,29.31,29.47,1332300.0,29.39,29.55,29.31,29.47,1332300.0
2012-01-17 10:00:00,29.47,29.6,29.43,29.56,1329900.0,29.47,29.6,29.43,29.56,1329900.0
2012-01-17 10:30:00,29.56,29.6,29.49,29.56,915100.0,29.56,29.6,29.49,29.56,915100.0
2012-01-17 11:00:00,29.55,29.57,29.42,29.49,629500.0,29.55,29.57,29.42,29.49,629500.0
2012-01-17 11:30:00,29.49,29.5,29.33,29.39,842000.0,29.49,29.5,29.33,29.39,842000.0
2012-01-17 12:00:00,29.38,29.42,29.24,29.24,613100.0,29.38,29.42,29.24,29.24,613100.0
2012-01-17 12:30:00,29.25,29.3,29.13,29.29,1200600.0,29.25,29.3,29.13,29.29,1200600.0
2012-01-17 13:00:00,29.29,29.34,29.22,29.3,569600.0,29.29,29.34,29.22,29.3,569600.0
2012-01-17 13:30:00,29.3,29.31,29.2,29.25,485000.0,29.3,29.31,29.2,29.25,485000.0
2012-01-17 14:00:00,29.24,29.24,29.14,29.2,514500.0,29.24,29.24,29.14,29.2,514500.0
2012-01-17 14:30:00,29.19,29.21,29.09,29.16,597500.0,29.19,29.21,29.09,29.16,597500.0
2012-01-17 15:00:00,29.15,29.15,29.08,29.14,459100.0,29.15,29.15,29.08,29.14,459100.0
2012-01-17 15:30:00,29.13,29.2,29.11,29.19,945100.0,29.13,29.2,29.11,29.19,945100.0
2012-01-18 09:30:00,29.32,29.51,29.25,29.43,2159500.0,29.32,29.51,29.25,29.43,2159500.0
2012-01-18 10:00:00,29.44,29.49,29.29,29.46,1612600.0,29.44,29.49,29.29,29.46,1612600.0
2012-01-18 10:30:00,29.47,29.54,29.31,29.48,1072800.0,29.47,29.54,29.31,29.48,1072800.0
2012-01-18 11:00:00,29.48,29.61,29.48,29.53,1112800.0,29.48,29.61,29.48,29.53,1112800.0
2012-01-18 11:30:00,29.53,29.65,29.48,29.6,1518700.0,29.53,29.65,29.48,29.6,1518700.0
2012-01-18 12:00:00,29.61,29.69,29.53,29.68,841000.0,29.61,29.69,29.53,29.68,841000.0
2012-01-18 12:30:00,29.68,29.75,29.65,29.66,1305800.0,29.68,29.75,29.65,29.66,1305800.0
2012-01-18 13:00:00,29.67,29.73,29.61,29.65,646100.0,29.67,29.73,29.61,29.65,646100.0
2012-01-18 13:30:00,29.64,29.65,29.54,29.56,633600.0,29.64,29.65,29.54,29.56,633600.0
2012-01-18 14:00:00,29.56,29.66,29.54,29.66,332200.0,29.56,29.66,29.54,29.66,332200.0
2012-01-18 14:30:00,29.66,29.67,29.6,29.62,481000.0,29.66,29.67,29.6,29.62,481000.0
2012-01-18 15:00:00,29.63,29.68,29.62,29.66,682700.0,29.63,29.68,29.62,29.66,682700.0
2012-01-18 15:30:00,29.65,29.65,29.58,29.64,1536700.0,29.65,29.65,29.58,29.64,1536700.0
2012-01-19 09:30:00,29.63,29.72,29.55,29.68,1267700.0,29.63,29.72,29.55,29.68,1267700.0
2012-01-19 10:00:00,29.68,29.74,29.51,29.69,1210000.0,29.68,29.74,29.51,29.69,1210000.0
2012-01-19 10:30:00,29.69,29.81,29.66,29.76,1105500.0,29.69,29.81,29.66,29.76,1105500.0
2012-01-19 11:00:00,29.76,29.77,29.65,29.71,1001600.0,29.76,29.77,29.65,29.71,1001600.0
2012-01-19 11:30:00,29.7,29.77,29.62,29.72,1090400.0,29.7,29.77,29.62,29.72,1090400.0
2012-01-19 12:00:00,29.72,29.74,29.59,29.61,1039900.0,29.72,29.74,29.59,29.61,1039900.0
2012-01-19 12:30:00,29.6,29.63,29.51,29.6,768500.0,29.6,29.63,29.51,29.6,768500.0
2012-01-19 13:00:00,29.6,29.72,29.58,29.71,553800.0,29.6,29.72,29.58,29.71,553800.0
2012-01-19 13:30:00,29.71,29.73,29.66,29.66,441500.0,29.71,29.73,29.66,29.66,441500.0
2012-01-19 14:00:00,29.66,29.7,29.63,29.63,539800.0,29.66,29.7,29.63,29.63,539800.0
2012-01-19 14:30:00,29.63,29.66,29.57,29.62,543200.0,29.63,29.66,29.57,29.62,543200.0
2012-01-19 15:00:00,29.62,29.71,29.6,29.68,663300.0,29.62,29.71,29.6,29.68,663300.0
2012-01-19 15:30:00,29.69,29.77,29.67,29.75,1984600.0,29.69,29.77,29.67,29.75,1984600.0
2012-01-20 09:30:00,29.7,29.75,29.59,29.73,1102800.0,29.7,29.75,29.59,29.73,1102800.0
2012-01-20 10:00:00,29.73,30.0,29.7,30.0,2342400.0,29.73,30.0,29.7,30.0,2342400.0
2012-01-20 10:30:00,30.0,30.22,29.92,30.19,2875700.0,30.0,30.22,29.92,30.19,2875700.0
2012-01-20 11:00:00,30.19,30.21,30.09,30.17,1258600.0,30.19,30.21,30.09,30.17,1258600.0
2012-01-20 11:30:00,30.16,30.23,30.11,30.21,895900.0,30.16,30.23,30.11,30.21,895900.0
2012-01-20 12:00:00,30.22,30.63,30.22,30.59,3866600.0,30.22,30.63,30.22,30.59,3866600.0
2012-01-20 12:30:00,30.6,30.75,30.58,30.63,2071100.0,30.6,30.75,30.58,30.63,2071100.0
2012-01-20 13:00:00,30.63,30.86,30.63,30.85,1199700.0,30.63,30.86,30.63,30.85,1199700.0
2012-01-20 13:30:00,30.85,31.03,30.85,30.9,2091300.0,30.85,31.03,30.85,30.9,2091300.0
2012-01-20 14:00:00,30.89,30.92,30.85,30.86,799700.0,30.89,30.92,30.85,30.86,799700.0
2012-01-20 14:30:00,30.86,31.08,30.79,31.07,1151200.0,30.86,31.08,30.79,31.07,1151200.0
2012-01-20 15:00:00,31.08,31.18,31.07,31.13,2413900.0,31.08,31.18,31.07,31.13,2413900.0
2012-01-20 15:30:00,31.1,31.25,31.03,31.24,4206500.0,31.1,31.25,31.03,31.24,4206500.0
2012-01-23 09:30:00,31.15,31.56,31.15,31.52,2328700.0,31.15,31.56,31.15,31.52,2328700.0
2012-01-23 10:00:00,31.51,31.69,31.49,31.51,1997700.0,31.51,31.69,31.49,31.51,1997700.0
2012-01-23 10:30:00,31.51,31.62,31.49,31.57,1546900.0,31.51,31.62,31.49,31.57,1546900.0
2012-01-23 11:00:00,31.58,31.79,31.38,31.79,2048300.0,31.58,31.79,31.38,31.79,2048300.0
2012-01-23 11:30:00,31.79,31.83,31.56,31.59,2015900.0,31.79,31.83,31.56,31.59,2015900.0
2012-01-23 12:00:00,31.59,31.61,31.32,31.43,2007000.0,31.59,31.61,31.32,31.43,2007000.0
2012-01-23 12:30:00,31.43,31.47,31.25,31.25,981900.0,31.43,31.47,31.25,31.25,981900.0
2012-01-23 13:00:00,31.26,31.5,31.2,31.48,1299200.0,31.26,31.5,31.2,31.48,1299200.0
2012-01-23 13:30:00,31.49,31.54,31.43,31.48,857100.0,31.49,31.54,31.43,31.48,857100.0
2012-01-23 14:00:00,31.48,31.48,31.38,31.42,555400.0,31.48,31.48,31.38,31.42,555400.0
2012-01-23 14:30:00,31.43,31.44,31.33,31.4,918100.0,31.43,31.44,31.33,31.4,918100.0
2012-01-23 15:00:00,31.4,31.41,31.34,31.41,790200.0,31.4,31.41,31.34,31.41,790200.0
2012-01-23 15:30:00,31.41,31.44,31.38,31.39,1271800.0,31.41,31.44,31.38,31.39,1271800.0
2012-01-24 09:30:00,31.29,31.33,31.16,31.18,1498200.0,31.29,31.33,31.16,31.18,1498200.0
2012-01-24 10:00:00,31.18,31.29,31.17,31.22,1621900.0,31.18,31.29,31.17,31.22,1621900.0
2012-01-24 10:30:00,31.22,31.44,31.19,31.31,1877400.0,31.22,31.44,31.19,31.31,1877400.0
2012-01-24 11:00:00,31.31,31.41,31.27,31.35,1136000.0,31.31,31.41,31.27,31.35,1136000.0
2012-01-24 11:30:00,31.35,31.37,31.26,31.28,653400.0,31.35,31.37,31.26,31.28,653400.0
2012-01-24 12:00:00,31.29,31.39,31.17,31.2,758600.0,31.29,31.39,31.17,31.2,758600.0
2012-01-24 12:30:00,31.21,31.25,31.18,31.22,498700.0,31.21,31.25,31.18,31.22,498700.0
2012-01-24 13:00:00,31.22,31.22,31.02,31.12,849200.0,31.22,31.22,31.02,31.12,849200.0
2012-01-24 13:30:00,31.13,31.17,31.05,31.08,1100900.0,31.13,31.17,31.05,31.08,1100900.0
2012-01-24 14:00:00,31.07,31.16,31.07,31.11,536300.0,31.07,31.16,31.07,31.11,536300.0
2012-01-24 14:30:00,31.11,31.16,31.09,31.12,381600.0,31.11,31.16,31.09,31.12,381600.0
2012-01-24 15:00:00,31.11,31.14,31.09,31.12,514600.0,31.11,31.14,31.09,31.12,514600.0
2012-01-24 15:30:00,31.12,31.12,31.06,31.09,1266500.0,31.12,31.12,31.06,31.09,1266500.0
2012-01-25 09:30:00,30.94,30.97,30.68,30.76,1781800.0,30.94,30.97,30.68,30.76,1781800.0
2012-01-25 10:00:00,30.76,31.07,30.67,30.98,1200500.0,30.76,31.07,30.67,30.98,1200500.0
2012-01-25 10:30:00,30.99,31.27,30.9,31.24,1718200.0,30.99,31.27,30.9,31.24,1718200.0
2012-01-25 11:00:00,31.24,31.34,31.18,31.19,1115700.0,31.24,31.34,31.18,31.19,1115700.0
2012-01-25 11:30:00,31.2,31.21,31.1,31.19,803600.0,31.2,31.21,31.1,31.19,803600.0
2012-01-25 12:00:00,31.19,31.29,30.99,31.24,1215200.0,31.19,31.29,30.99,31.24,1215200.0
2012-01-25 12:30:00,31.24,32.13,31.16,31.95,9482900.0,31.24,32.13,31.16,31.95,9482900.0
2012-01-25 13:00:00,31.95,32.39,31.92,32.17,5415400.0,31.95,32.39,31.92,32.17,5415400.0
2012-01-25 13:30:00,32.17,32.25,32.07,32.23,2444200.0,32.17,32.25,32.07,32.23,2444200.0
2012-01-25 14:00:00,32.23,32.25,31.86,32.02,2308000.0,32.23,32.25,31.86,32.02,2308000.0
2012-01-25 14:30:00,32.02,32.42,32.02,32.29,2617600.0,32.02,32.42,32.02,32.29,2617600.0
2012-01-25 15:00:00,32.3,32.44,32.26,32.43,1706200.0,32.3,32.44,32.26,32.43,1706200.0
2012-01-25 15:30:00,32.42,32.48,32.32,32.37,2986300.0,32.42,32.48,32.32,32.37,2986300.0
2012-01-26 09:30:00,32.85,32.87,32.49,32.66,4068300.0,32.85,32.87,32.49,32.66,4068300.0
2012-01-26 10:00:00,32.66,32.75,32.49,32.49,3064300.0,32.66,32.75,32.49,32.49,3064300.0
2012-01-26 10:30:00,32.5,32.6,32.34,32.44,2258900.0,32.5,32.6,32.34,32.44,2258900.0
2012-01-26 11:00:00,32.44,32.66,32.41,32.66,1244800.0,32.44,32.66,32.41,32.66,1244800.0
2012-01-26 11:30:00,32.66,32.72,32.55,32.58,1479800.0,32.66,32.72,32.55,32.58,1479800.0
2012-01-26 12:00:00,32.58,32.62,32.42,32.57,1531200.0,32.58,32.62,32.42,32.57,1531200.0
2012-01-26 12:30:00,32.58,32.69,32.57,32.67,1027000.0,32.58,32.69,32.57,32.67,1027000.0
2012-01-26 13:00:00,32.67,32.83,32.64,32.81,1201200.0,32.67,32.83,32.64,32.81,1201200.0
2012-01-26 13:30:00,32.81,32.81,32.64,32.66,938100.0,32.81,32.81,32.64,32.66,938100.0
2012-01-26 14:00:00,32.66,32.72,32.54,32.6,1049300.0,32.66,32.72,32.54,32.6,1049300.0
2012-01-26 14:30:00,32.6,32.65,32.48,32.51,1008600.0,32.6,32.65,32.48,32.51,1008600.0
2012-01-26 15:00:00,32.5,32.55,32.41,32.41,1020700.0,32.5,32.55,32.41,32.41,1020700.0
2012-01-26 15:30:00,32.42,32.51,32.4,32.43,1810300.0,32.42,32.51,32.4,32.43,1810300.0
2012-01-27 09:30:00,32.5,32.84,32.47,32.77,2425300.0,32.5,32.84,32.47,32.77,2425300.0
2012-01-27 10:00:00,32.78,32.82,32.64,32.77,2205900.0,32.78,32.82,32.64,32.77,2205900.0
2012-01-27 10:30:00,32.77,32.97,32.7,32.91,1971000.0,32.77,32.97,32.7,32.91,1971000.0
2012-01-27 11:00:00,32.92,33.0,32.9,32.92,1828600.0,32.92,33.0,32.9,32.92,1828600.0
2012-01-27 11:30:00,32.93,32.93,32.72,32.81,855000.0,32.93,32.93,32.72,32.81,855000.0
2012-01-27 12:00:00,32.81,32.91,32.75,32.77,811400.0,32.81,32.91,32.75,32.77,811400.0
2012-01-27 12:30:00,32.77,32.96,32.75,32.88,765300.0,32.77,32.96,32.75,32.88,765300.0
2012-01-27 13:00:00,32.89,32.93,32.8,32.82,682600.0,32.89,32.93,32.8,32.82,682600.0
2012-01-27 13:30:00,32.83,32.83,32.77,32.81,507500.0,32.83,32.83,32.77,32.81,507500.0
2012-01-27 14:00:00,32.82,32.88,32.82,32.86,510700.0,32.82,32.88,32.82,32.86,510700.0
2012-01-27 14:30:00,32.87,32.91,32.86,32.91,713200.0,32.87,32.91,32.86,32.91,713200.0
2012-01-27 15:00:00,32.91,32.95,32.87,32.95,525700.0,32.91,32.95,32.87,32.95,525700.0
2012-01-27 15:30:00,32.94,32.97,32.93,32.96,1039400.0,32.94,32.97,32.93,32.96,1039400.0
2012-01-30 09:30:00,32.49,32.65,32.44,32.61,2047400.0,32.49,32.65,32.44,32.61,2047400.0
2012-01-30 10:00:00,32.61,32.67,32.45,32.45,1431400.0,32.61,32.67,32.45,32.45,1431400.0
2012-01-30 10:30:00,32.45,32.73,32.4,32.72,2043200.0,32.45,32.73,32.4,32.72,2043200.0
2012-01-30 11:00:00,32.72,32.77,32.59,32.63,1339100.0,32.72,32.77,32.59,32.63,1339100.0
2012-01-30 11:30:00,32.64,32.66,32.56,32.66,830600.0,32.64,32.66,32.56,32.66,830600.0
2012-01-30 12:00:00,32.66,32.7,32.53,32.58,939300.0,32.66,32.7,32.53,32.58,939300.0
2012-01-30 12:30:00,32.58,32.69,32.55,32.63,587400.0,32.58,32.69,32.55,32.63,587400.0
2012-01-30 13:00:00,32.64,32.7,32.6,32.6,509900.0,32.64,32.7,32.6,32.6,509900.0
2012-01-30 13:30:00,32.6,32.61,32.42,32.5,1425500.0,32.6,32.61,32.42,32.5,1425500.0
2012-01-30 14:00:00,32.5,32.5,32.35,32.48,1426300.0,32.5,32.5,32.35,32.48,1426300.0
2012-01-30 14:30:00,32.47,32.57,32.47,32.51,573700.0,32.47,32.57,32.47,32.51,573700.0
2012-01-30 15:00:00,32.52,32.57,32.5,32.57,306900.0,32.52,32.57,32.5,32.57,306900.0
2012-01-30 15:30:00,32.57,32.58,32.48,32.54,922000.0,32.57,32.58,32.48,32.54,922000.0
2012-01-31 09:30:00,33.07,33.1,32.84,32.96,2483500.0,33.07,33.1,32.84,32.96,2483500.0
2012-01-31 10:00:00,32.96,32.97,32.7,32.86,2017200.0,32.96,32.97,32.7,32.86,2017200.0
2012-01-31 10:30:00,32.87,32.88,32.6,32.64,1857500.0,32.87,32.88,32.6,32.64,1857500.0
2012-01-31 11:00:00,32.63,32.7,32.21,32.4,3517900.0,32.63,32.7,32.21,32.4,3517900.0
2012-01-31 11:30:00,32.41,32.41,32.04,32.07,2431800.0,32.41,32.41,32.04,32.07,2431800.0
2012-01-31 12:00:00,32.07,32.26,32.02,32.22,976300.0,32.07,32.26,32.02,32.22,976300.0
2012-01-31 12:30:00,32.22,32.32,32.18,32.23,701400.0,32.22,32.32,32.18,32.23,701400.0
2012-01-31 13:00:00,32.22,32.37,32.2,32.34,688500.0,32.22,32.37,32.2,32.34,688500.0
2012-01-31 13:30:00,32.35,32.38,32.2,32.23,532100.0,32.35,32.38,32.2,32.23,532100.0
2012-01-31 14:00:00,32.23,32.34,32.16,32.34,387100.0,32.23,32.34,32.16,32.34,387100.0
2012-01-31 14:30:00,32.34,32.34,32.23,32.29,320000.0,32.34,32.34,32.23,32.29,320000.0
2012-01-31 15:00:00,32.29,33.05,32.21,32.35,890700.0,32.29,33.05,32.21,32.35,890700.0
2012-01-31 15:30:00,32.35,32.36,32.21,32.28,1394800.0,32.35,32.36,32.21,32.28,1394800.0
2012-02-01 09:30:00,32.96,32.97,32.68,32.75,1601100.0,32.96,32.97,32.68,32.75,1601100.0
2012-02-01 10:00:00,32.76,33.06,32.61,32.84,2561100.0,32.76,33.06,32.61,32.84,2561100.0
2012-02-01 10:30:00,32.84,32.9,32.72,32.89,1475200.0,32.84,32.9,32.72,32.89,1475200.0
2012-02-01 11:00:00,32.9,32.99,32.87,32.97,1691800.0,32.9,32.99,32.87,32.97,1691800.0
2012-02-01 11:30:00,32.97,33.02,32.85,32.88,1880600.0,32.97,33.02,32.85,32.88,1880600.0
2012-02-01 12:00:00,32.87,32.9,32.8,32.84,1201100.0,32.87,32.9,32.8,32.84,1201100.0
2012-02-01 12:30:00,32.84,32.88,32.8,32.82,423000.0,32.84,32.88,32.8,32.82,423000.0
2012-02-01 13:00:00,32.82,32.92,32.81,32.83,644300.0,32.82,32.92,32.81,32.83,644300.0
2012-02-01 13:30:00,32.83,32.87,32.76,32.79,750600.0,32.83,32.87,32.76,32.79,750600.0
2012-02-01 14:00:00,32.79,32.87,32.77,32.87,645800.0,32.79,32.87,32.77,32.87,645800.0
2012-02-01 14:30:00,32.86,32.87,32.82,32.86,381300.0,32.86,32.87,32.82,32.86,381300.0
2012-02-01 15:00:00,32.87,32.87,32.83,32.85,574300.0,32.87,32.87,32.83,32.85,574300.0
2012-02-01 15:30:00,32.85,32.86,32.74,32.74,1719500.0,32.85,32.86,32.74,32.74,1719500.0
2012-02-02 09:30:00,32.83,32.87,32.72,32.82,1212400.0,32.83,32.87,32.72,32.82,1212400.0
2012-02-02 10:00:00,32.83,33.14,32.83,33.04,3306400.0,32.83,33.14,32.83,33.04,3306400.0
2012-02-02 10:30:00,33.03,33.3,33.0,33.2,3009800.0,33.03,33.3,33.0,33.2,3009800.0
2012-02-02 11:00:00,33.21,33.38,33.21,33.3,1980900.0,33.21,33.38,33.21,33.3,1980900.0
2012-02-02 11:30:00,33.3,33.31,33.0,33.18,1582200.0,33.3,33.31,33.0,33.18,1582200.0
2012-02-02 12:00:00,33.19,33.23,32.89,32.99,2047200.0,33.19,33.23,32.89,32.99,2047200.0
2012-02-02 12:30:00,32.99,33.03,32.77,32.97,2154600.0,32.99,33.03,32.77,32.97,2154600.0
2012-02-02 13:00:00,32.98,33.27,32.89,33.21,1508800.0,32.98,33.27,32.89,33.21,1508800.0
2012-02-02 13:30:00,33.21,33.27,33.17,33.26,745500.0,33.21,33.27,33.17,33.26,745500.0
2012-02-02 14:00:00,33.27,33.35,33.25,33.27,700100.0,33.27,33.35,33.25,33.27,700100.0
2012-02-02 14:30:00,33.28,33.3,33.23,33.29,634800.0,33.28,33.3,33.23,33.29,634800.0
2012-02-02 15:00:00,33.29,33.45,33.28,33.37,1604200.0,33.29,33.45,33.28,33.37,1604200.0
2012-02-02 15:30:00,33.37,33.41,33.31,33.35,1780800.0,33.37,33.41,33.31,33.35,1780800.0
2012-02-03 09:30:00,32.96,33.07,32.6,32.74,4601600.0,32.96,33.07,32.6,32.74,4601600.0
2012-02-03 10:00:00,32.74,32.82,32.37,32.73,4389400.0,32.74,32.82,32.37,32.73,4389400.0
2012-02-03 10:30:00,32.74,32.9,32.6,32.89,1638300.0,32.74,32.9,32.6,32.89,1638300.0
2012-02-03 11:00:00,32.9,33.02,32.82,32.89,1473000.0,32.9,33.02,32.82,32.89,1473000.0
2012-02-03 11:30:00,32.89,32.92,32.57,32.59,1541100.0,32.89,32.92,32.57,32.59,1541100.0
2012-02-03 12:00:00,32.58,32.94,32.57,32.93,1175900.0,32.58,32.94,32.57,32.93,1175900.0
2012-02-03 12:30:00,32.93,33.01,32.8,32.83,1074700.0,32.93,33.01,32.8,32.83,1074700.0
2012-02-03 13:00:00,32.82,32.88,32.71,32.79,825900.0,32.82,32.88,32.71,32.79,825900.0
2012-02-03 13:30:00,32.79,32.81,32.68,32.77,971200.0,32.79,32.81,32.68,32.77,971200.0
2012-02-03 14:00:00,32.78,32.87,32.77,32.8,912100.0,32.78,32.87,32.77,32.8,912100.0
2012-02-03 14:30:00,32.79,32.82,32.51,32.59,1701200.0,32.79,32.82,32.51,32.59,1701200.0
2012-02-03 15:00:00,32.59,32.66,32.52,32.56,1051900.0,32.59,32.66,32.52,32.56,1051900.0
2012-02-03 15:30:00,32.57,32.7,32.55,32.69,1848100.0,32.57,32.7,32.55,32.69,1848100.0
2012-02-06 09:30:00,32.41,32.6,32.37,32.51,1589000.0,32.41,32.6,32.37,32.51,1589000.0
2012-02-06 10:00:00,32.52,32.64,32.47,32.54,1401700.0,32.52,32.64,32.47,32.54,1401700.0
2012-02-06 10:30:00,32.54,32.6,32.39,32.59,989800.0,32.54,32.6,32.39,32.59,989800.0
2012-02-06 11:00:00,32.6,32.8,32.56,32.71,1394600.0,32.6,32.8,32.56,32.71,1394600.0
2012-02-06 11:30:00,32.71,32.78,32.63,32.73,1048900.0,32.71,32.78,32.63,32.73,1048900.0
2012-02-06 12:00:00,32.73,32.76,32.61,32.66,534600.0,32.73,32.76,32.61,32.66,534600.0
2012-02-06 12:30:00,32.67,32.79,32.65,32.75,580500.0,32.67,32.79,32.65,32.75,580500.0
2012-02-06 13:00:00,32.74,32.91,32.63,32.8,1354300.0,32.74,32.91,32.63,32.8,1354300.0
2012-02-06 13:30:00,32.81,32.81,32.69,32.75,629400.0,32.81,32.81,32.69,32.75,629400.0
2012-02-06 14:00:00,32.74,32.82,32.72,32.79,684900.0,32.74,32.82,32.72,32.79,684900.0
2012-02-06 14:30:00,32.8,32.81,32.73,32.77,503000.0,32.8,32.81,32.73,32.77,503000.0
2012-02-06 15:00:00,32.77,32.79,32.74,32.79,501300.0,32.77,32.79,32.74,32.79,501300.0
2012-02-06 15:30:00,32.78,32.79,32.68,32.69,1082900.0,32.78,32.79,32.68,32.69,1082900.0
2012-02-07 09:30:00,32.52,32.6,32.37,32.47,1428300.0,32.52,32.6,32.37,32.47,1428300.0
2012-02-07 10:00:00,32.48,32.92,32.43,32.77,3054000.0,32.48,32.92,32.43,32.77,3054000.0
2012-02-07 10:30:00,32.78,32.95,32.73,32.92,2284800.0,32.78,32.95,32.73,32.92,2284800.0
2012-02-07 11:00:00,32.93,33.01,32.85,32.91,1816000.0,32.93,33.01,32.85,32.91,1816000.0
2012-02-07 11:30:00,32.91,32.97,32.79,32.97,1193400.0,32.91,32.97,32.79,32.97,1193400.0
2012-02-07 12:00:00,32.97,33.1,32.84,33.05,1853600.0,32.97,33.1,32.84,33.05,1853600.0
2012-02-07 12:30:00,33.06,33.27,32.99,33.22,1374700.0,33.06,33.27,32.99,33.22,1374700.0
2012-02-07 13:00:00,33.25,33.3,33.09,33.29,1458600.0,33.25,33.3,33.09,33.29,1458600.0
2012-02-07 13:30:00,33.3,33.4,33.26,33.3,1468600.0,33.3,33.4,33.26,33.3,1468600.0
2012-02-07 14:00:00,33.3,33.34,33.22,33.23,794000.0,33.3,33.34,33.22,33.23,794000.0
2012-02-07 14:30:00,33.22,33.3,33.22,33.28,363500.0,33.22,33.3,33.22,33.28,363500.0
2012-02-07 15:00:00,33.28,33.35,33.27,33.34,516400.0,33.28,33.35,33.27,33.34,516400.0
2012-02-07 15:30:00,33.34,33.34,33.22,33.25,1119200.0,33.34,33.34,33.22,33.25,1119200.0
2012-02-08 09:30:00,33.26,33.42,33.21,33.33,1644300.0,33.26,33.42,33.21,33.33,1644300.0
2012-02-08 10:00:00,33.33,33.43,33.24,33.3,1056200.0,33.33,33.43,33.24,33.3,1056200.0
2012-02-08 10:30:00,33.3,33.3,32.95,33.2,2825300.0,33.3,33.3,32.95,33.2,2825300.0
2012-02-08 11:00:00,33.2,33.2,32.86,33.03,1767500.0,33.2,33.2,32.86,33.03,1767500.0
2012-02-08 11:30:00,33.03,33.06,32.7,32.84,2732400.0,33.03,33.06,32.7,32.84,2732400.0
2012-02-08 12:00:00,32.84,32.97,32.77,32.97,881900.0,32.84,32.97,32.77,32.97,881900.0
2012-02-08 12:30:00,32.97,33.0,32.89,33.0,528600.0,32.97,33.0,32.89,33.0,528600.0
2012-02-08 13:00:00,33.0,33.01,32.73,32.81,1133500.0,33.0,33.01,32.73,32.81,1133500.0
2012-02-08 13:30:00,32.81,32.85,32.76,32.83,480800.0,32.81,32.85,32.76,32.83,480800.0
2012-02-08 14:00:00,32.83,32.92,32.8,32.92,486300.0,32.83,32.92,32.8,32.92,486300.0
2012-02-08 14:30:00,32.91,32.96,32.88,32.88,438400.0,32.91,32.96,32.88,32.88,438400.0
2012-02-08 15:00:00,32.88,33.0,32.87,32.99,625400.0,32.88,33.0,32.87,32.99,625400.0
2012-02-08 15:30:00,32.99,33.04,32.97,33.03,884600.0,32.99,33.04,32.97,33.03,884600.0
2012-02-09 09:30:00,33.37,33.47,33.2,33.32,1942600.0,33.37,33.47,33.2,33.32,1942600.0
2012-02-09 10:00:00,33.33,33.36,33.1,33.19,1846300.0,33.33,33.36,33.1,33.19,1846300.0
2012-02-09 10:30:00,33.18,33.31,33.08,33.26,1018400.0,33.18,33.31,33.08,33.26,1018400.0
2012-02-09 11:00:00,33.27,33.27,33.0,33.04,1456700.0,33.27,33.27,33.0,33.04,1456700.0
2012-02-09 11:30:00,33.05,33.17,32.95,33.08,1306100.0,33.05,33.17,32.95,33.08,1306100.0
2012-02-09 12:00:00,33.09,33.19,33.08,33.1,720900.0,33.09,33.19,33.08,33.1,720900.0
2012-02-09 12:30:00,33.09,33.15,32.96,33.02,1022900.0,33.09,33.15,32.96,33.02,1022900.0
2012-02-09 13:00:00,33.03,33.06,32.9,33.04,726100.0,33.03,33.06,32.9,33.04,726100.0
2012-02-09 13:30:00,33.03,33.07,32.92,32.93,706300.0,33.03,33.07,32.92,32.93,706300.0
2012-02-09 14:00:00,32.93,32.98,32.8,32.89,1241600.0,32.93,32.98,32.8,32.89,1241600.0
2012-02-09 14:30:00,32.88,32.95,32.81,32.87,719300.0,32.88,32.95,32.81,32.87,719300.0
2012-02-09 15:00:00,32.87,32.95,32.85,32.89,589000.0,32.87,32.95,32.85,32.89,589000.0
2012-02-09 15:30:00,32.9,32.93,32.86,32.89,780600.0,32.9,32.93,32.86,32.89,780600.0
2012-02-10 09:30:00,32.55,32.58,32.42,32.44,1566800.0,32.55,32.58,32.42,32.44,1566800.0
2012-02-10 10:00:00,32.43,32.68,32.38,32.65,1479400.0,32.43,32.68,32.38,32.65,1479400.0
2012-02-10 10:30:00,32.65,32.81,32.56,32.79,1616100.0,32.65,32.81,32.56,32.79,1616100.0
2012-02-10 11:00:00,32.79,32.9,32.69,32.7,992400.0,32.79,32.9,32.69,32.7,992400.0
2012-02-10 11:30:00,32.7,32.79,32.64,32.64,680700.0,32.7,32.79,32.64,32.64,680700.0
2012-02-10 12:00:00,32.65,32.7,32.57,32.6,503500.0,32.65,32.7,32.57,32.6,503500.0
2012-02-10 12:30:00,32.6,32.7,32.59,32.69,350600.0,32.6,32.7,32.59,32.69,350600.0
2012-02-10 13:00:00,32.69,32.7,32.59,32.64,282900.0,32.69,32.7,32.59,32.64,282900.0
2012-02-10 13:30:00,32.63,32.66,32.47,32.48,759600.0,32.63,32.66,32.47,32.48,759600.0
2012-02-10 14:00:00,32.48,32.54,32.43,32.53,574700.0,32.48,32.54,32.43,32.53,574700.0
2012-02-10 14:30:00,32.54,32.57,32.49,32.52,357800.0,32.54,32.57,32.49,32.52,357800.0
2012-02-10 15:00:00,32.51,32.55,32.46,32.54,632100.0,32.51,32.55,32.46,32.54,632100.0
2012-02-10 15:30:00,32.54,32.57,32.5,32.52,1523800.0,32.54,32.57,32.5,32.52,1523800.0
2012-02-13 09:30:00,32.72,32.76,32.56,32.63,1336200.0,32.72,32.76,32.56,32.63,1336200.0
2012-02-13 10:00:00,32.62,32.73,32.5,32.71,1410600.0,32.62,32.73,32.5,32.71,1410600.0
2012-02-13 10:30:00,32.71,32.89,32.63,32.85,1752700.0,32.71,32.89,32.63,32.85,1752700.0
2012-02-13 11:00:00,32.85,32.86,32.73,32.77,1131000.0,32.85,32.86,32.73,32.77,1131000.0
2012-02-13 11:30:00,32.77,32.78,32.6,32.62,632500.0,32.77,32.78,32.6,32.62,632500.0
2012-02-13 12:00:00,32.62,32.69,32.61,32.64,631900.0,32.62,32.69,32.61,32.64,631900.0
2012-02-13 12:30:00,32.64,32.7,32.6,32.68,221300.0,32.64,32.7,32.6,32.68,221300.0
2012-02-13 13:00:00,32.69,32.78,32.66,32.73,345300.0,32.69,32.78,32.66,32.73,345300.0
2012-02-13 13:30:00,32.74,32.82,32.73,32.79,352400.0,32.74,32.82,32.73,32.79,352400.0
2012-02-13 14:00:00,32.79,32.81,32.77,32.8,285500.0,32.79,32.81,32.77,32.8,285500.0
2012-02-13 14:30:00,32.79,32.82,32.76,32.77,263100.0,32.79,32.82,32.76,32.77,263100.0
2012-02-13 15:00:00,32.77,32.78,32.74,32.76,223600.0,32.77,32.78,32.74,32.76,223600.0
2012-02-13 15:30:00,32.75,32.76,32.72,32.74,477400.0,32.75,32.76,32.72,32.74,477400.0
2012-02-14 09:30:00,32.79,32.87,32.68,32.72,993300.0,32.79,32.87,32.68,32.72,993300.0
2012-02-14 10:00:00,32.72,32.77,32.61,32.75,765700.0,32.72,32.77,32.61,32.75,765700.0
2012-02-14 10:30:00,32.74,32.8,32.63,32.7,1091900.0,32.74,32.8,32.63,32.7,1091900.0
2012-02-14 11:00:00,32.71,32.75,32.66,32.72,1498800.0,32.71,32.75,32.66,32.72,1498800.0
2012-02-14 11:30:00,32.71,32.8,32.66,32.7,456400.0,32.71,32.8,32.66,32.7,456400.0
2012-02-14 12:00:00,32.7,32.72,32.56,32.59,682300.0,32.7,32.72,32.56,32.59,682300.0
2012-02-14 12:30:00,32.58,32.63,32.45,32.48,585300.0,32.58,32.63,32.45,32.48,585300.0
2012-02-14 13:00:00,32.49,32.5,32.32,32.42,1715500.0,32.49,32.5,32.32,32.42,1715500.0
2012-02-14 13:30:00,32.41,32.55,32.41,32.52,590200.0,32.41,32.55,32.41,32.52,590200.0
2012-02-14 14:00:00,32.53,32.56,32.43,32.44,329300.0,32.53,32.56,32.43,32.44,329300.0
2012-02-14 14:30:00,32.44,32.49,32.42,32.44,496300.0,32.44,32.49,32.42,32.44,496300.0
2012-02-14 15:00:00,32.45,32.52,32.43,32.43,420000.0,32.45,32.52,32.43,32.43,420000.0
2012-02-14 15:30:00,32.44,32.58,32.43,32.56,1006600.0,32.44,32.58,32.43,32.56,1006600.0
2012-02-15 09:30:00,32.91,32.91,32.71,32.78,1752200.0,32.91,32.91,32.71,32.78,1752200.0
2012-02-15 10:00:00,32.78,32.81,32.55,32.66,1524400.0,32.78,32.81,32.55,32.66,1524400.0
2012-02-15 10:30:00,32.67,32.72,32.58,32.62,824300.0,32.67,32.72,32.58,32.62,824300.0
2012-02-15 11:00:00,32.63,32.7,32.57,32.68,1096500.0,32.63,32.7,32.57,32.68,1096500.0
2012-02-15 11:30:00,32.68,32.78,32.64,32.76,710500.0,32.68,32.78,32.64,32.76,710500.0
2012-02-15 12:00:00,32.76,32.77,32.65,32.66,365500.0,32.76,32.77,32.65,32.66,365500.0
2012-02-15 12:30:00,32.67,32.68,32.38,32.48,977900.0,32.67,32.68,32.38,32.48,977900.0
2012-02-15 13:00:00,32.47,32.49,32.39,32.42,984400.0,32.47,32.49,32.39,32.42,984400.0
2012-02-15 13:30:00,32.43,32.52,32.39,32.48,810200.0,32.43,32.52,32.39,32.48,810200.0
2012-02-15 14:00:00,32.48,32.51,32.17,32.42,3607500.0,32.48,32.51,32.17,32.42,3607500.0
2012-02-15 14:30:00,32.42,32.45,32.33,32.34,630100.0,32.42,32.45,32.33,32.34,630100.0
2012-02-15 15:00:00,32.34,32.43,32.33,32.4,454100.0,32.34,32.43,32.33,32.4,454100.0
2012-02-15 15:30:00,32.39,32.48,32.39,32.46,716100.0,32.39,32.48,32.39,32.46,716100.0
2012-02-16 09:30:00,31.92,31.99,31.82,31.91,2188900.0,31.92,31.99,31.82,31.91,2188900.0
2012-02-16 10:00:00,31.91,32.1,31.9,31.96,1765600.0,31.91,32.1,31.9,31.96,1765600.0
2012-02-16 10:30:00,31.96,32.13,31.95,32.04,1127300.0,31.96,32.13,31.95,32.04,1127300.0
2012-02-16 11:00:00,32.03,32.24,32.02,32.21,1272600.0,32.03,32.24,32.02,32.21,1272600.0
2012-02-16 11:30:00,32.2,32.47,32.18,32.44,1062100.0,32.2,32.47,32.18,32.44,1062100.0
2012-02-16 12:00:00,32.44,32.5,32.38,32.41,969700.0,32.44,32.5,32.38,32.41,969700.0
2012-02-16 12:30:00,32.41,32.44,32.35,32.38,506100.0,32.41,32.44,32.35,32.38,506100.0
2012-02-16 13:00:00,32.39,32.49,32.35,32.46,730600.0,32.39,32.49,32.35,32.46,730600.0
2012-02-16 13:30:00,32.46,32.6,32.46,32.5,763200.0,32.46,32.6,32.46,32.5,763200.0
2012-02-16 14:00:00,32.5,32.61,32.48,32.57,492400.0,32.5,32.61,32.48,32.57,492400.0
2012-02-16 14:30:00,32.57,32.62,32.51,32.56,963200.0,32.57,32.62,32.51,32.56,963200.0
2012-02-16 15:00:00,32.57,32.6,32.51,32.51,547100.0,32.57,32.6,32.51,32.51,547100.0
2012-02-16 15:30:00,32.52,32.59,32.51,32.56,898300.0,32.52,32.59,32.51,32.56,898300.0
2012-02-17 09:30:00,32.64,32.65,32.38,32.43,1621500.0,32.64,32.65,32.38,32.43,1621500.0
2012-02-17 10:00:00,32.43,32.51,32.38,32.5,1234800.0,32.43,32.51,32.38,32.5,1234800.0
2012-02-17 10:30:00,32.5,32.54,32.41,32.44,827100.0,32.5,32.54,32.41,32.44,827100.0
2012-02-17 11:00:00,32.44,32.44,32.2,32.24,1137000.0,32.44,32.44,32.2,32.24,1137000.0
2012-02-17 11:30:00,32.24,32.27,32.13,32.2,1013300.0,32.24,32.27,32.13,32.2,1013300.0
2012-02-17 12:00:00,32.2,32.26,32.14,32.19,421100.0,32.2,32.26,32.14,32.19,421100.0
2012-02-17 12:30:00,32.2,32.28,32.17,32.25,461200.0,32.2,32.28,32.17,32.25,461200.0
2012-02-17 13:00:00,32.26,32.35,32.23,32.3,540100.0,32.26,32.35,32.23,32.3,540100.0
2012-02-17 13:30:00,32.3,32.32,32.24,32.24,512800.0,32.3,32.32,32.24,32.24,512800.0
2012-02-17 14:00:00,32.24,32.3,32.22,32.3,346100.0,32.24,32.3,32.22,32.3,346100.0
2012-02-17 14:30:00,32.3,32.31,32.27,32.27,303500.0,32.3,32.31,32.27,32.27,303500.0
2012-02-17 15:00:00,32.27,32.31,32.27,32.3,332300.0,32.27,32.31,32.27,32.3,332300.0
2012-02-17 15:30:00,32.3,32.32,32.22,32.28,1128500.0,32.3,32.32,32.22,32.28,1128500.0
2012-02-21 09:30:00,32.91,32.98,32.85,32.92,2589900.0,32.91,32.98,32.85,32.92,2589900.0
2012-02-21 10:00:00,32.92,33.13,32.86,33.02,3322600.0,32.92,33.13,32.86,33.02,3322600.0
2012-02-21 10:30:00,33.02,33.16,33.02,33.14,1593200.0,33.02,33.16,33.02,33.14,1593200.0
2012-02-21 11:00:00,33.14,33.25,33.12,33.22,1513900.0,33.14,33.25,33.12,33.22,1513900.0
2012-02-21 11:30:00,33.22,33.22,33.14,33.15,861100.0,33.22,33.22,33.14,33.15,861100.0
2012-02-21 12:00:00,33.15,33.23,33.15,33.17,851700.0,33.15,33.23,33.15,33.17,851700.0
2012-02-21 12:30:00,33.17,33.19,33.12,33.17,803500.0,33.17,33.19,33.12,33.17,803500.0
2012-02-21 13:00:00,33.17,33.48,33.17,33.41,2455300.0,33.17,33.48,33.17,33.41,2455300.0
2012-02-21 13:30:00,33.4,33.42,33.35,33.37,1127700.0,33.4,33.42,33.35,33.37,1127700.0
2012-02-21 14:00:00,33.37,33.4,33.32,33.39,749400.0,33.37,33.4,33.32,33.39,749400.0
2012-02-21 14:30:00,33.39,33.41,33.3,33.33,941100.0,33.39,33.41,33.3,33.33,941100.0
2012-02-21 15:00:00,33.34,33.37,33.29,33.34,878400.0,33.34,33.37,33.29,33.34,878400.0
2012-02-21 15:30:00,33.34,33.44,33.29,33.39,2127100.0,33.34,33.44,33.29,33.39,2127100.0
2012-02-22 09:30:00,33.09,33.24,33.05,33.16,2310300.0,33.09,33.24,33.05,33.16,2310300.0
2012-02-22 10:00:00,33.16,33.28,33.03,33.2,2133400.0,33.16,33.28,33.03,33.2,2133400.0
2012-02-22 10:30:00,33.2,33.29,33.14,33.24,1399500.0,33.2,33.29,33.14,33.24,1399500.0
2012-02-22 11:00:00,33.24,33.34,33.19,33.22,1204600.0,33.24,33.34,33.19,33.22,1204600.0
2012-02-22 11:30:00,33.22,33.24,33.1,33.21,1187400.0,33.22,33.24,33.1,33.21,1187400.0
2012-02-22 12:00:00,33.2,33.2,33.13,33.15,512700.0,33.2,33.2,33.13,33.15,512700.0
2012-02-22 12:30:00,33.15,33.2,33.1,33.14,518300.0,33.15,33.2,33.1,33.14,518300.0
2012-02-22 13:00:00,33.15,33.45,33.14,33.31,3431700.0,33.15,33.45,33.14,33.31,3431700.0
2012-02-22 13:30:00,33.31,33.41,33.28,33.31,1259200.0,33.31,33.41,33.28,33.31,1259200.0
2012-02-22 14:00:00,33.32,33.54,33.31,33.51,2375300.0,33.32,33.54,33.31,33.51,2375300.0
2012-02-22 14:30:00,33.52,33.52,33.35,33.4,1141100.0,33.52,33.52,33.35,33.4,1141100.0
2012-02-22 15:00:00,33.39,33.45,33.36,33.37,847100.0,33.39,33.45,33.36,33.37,847100.0
2012-02-22 15:30:00,33.37,33.49,33.37,33.45,2246400.0,33.37,33.49,33.37,33.45,2246400.0
2012-02-23 09:30:00,33.83,33.86,33.62,33.76,2760500.0,33.83,33.86,33.62,33.76,2760500.0
2012-02-23 10:00:00,33.77,34.11,33.75,34.08,4027200.0,33.77,34.11,33.75,34.08,4027200.0
2012-02-23 10:30:00,34.07,34.24,34.0,34.16,2823500.0,34.07,34.24,34.0,34.16,2823500.0
2012-02-23 11:00:00,34.16,34.28,34.11,34.23,2624800.0,34.16,34.28,34.11,34.23,2624800.0
2012-02-23 11:30:00,34.23,34.24,34.11,34.24,1508500.0,34.23,34.24,34.11,34.24,1508500.0
2012-02-23 12:00:00,34.24,34.4,34.19,34.39,2076100.0,34.24,34.4,34.19,34.39,2076100.0
2012-02-23 12:30:00,34.39,34.49,34.36,34.47,2367300.0,34.39,34.49,34.36,34.47,2367300.0
2012-02-23 13:00:00,34.47,34.61,34.38,34.54,1993500.0,34.47,34.61,34.38,34.54,1993500.0
2012-02-23 13:30:00,34.54,34.58,34.48,34.51,1491900.0,34.54,34.58,34.48,34.51,1491900.0
2012-02-23 14:00:00,34.51,34.59,34.5,34.57,1011300.0,34.51,34.59,34.5,34.57,1011300.0
2012-02-23 14:30:00,34.58,34.6,34.35,34.39,3106400.0,34.58,34.6,34.35,34.39,3106400.0
2012-02-23 15:00:00,34.4,34.48,34.37,34.44,1506400.0,34.4,34.48,34.37,34.44,1506400.0
2012-02-23 15:30:00,34.44,34.45,34.37,34.4,1829300.0,34.44,34.45,34.37,34.4,1829300.0
2012-02-24 09:30:00,34.43,34.56,34.39,34.5,2322700.0,34.43,34.56,34.39,34.5,2322700.0
2012-02-24 10:00:00,34.5,34.65,34.41,34.48,2771300.0,34.5,34.65,34.41,34.48,2771300.0
2012-02-24 10:30:00,34.48,34.51,34.32,34.42,1806600.0,34.48,34.51,34.32,34.42,1806600.0
2012-02-24 11:00:00,34.42,34.51,34.38,34.5,1082600.0,34.42,34.51,34.38,34.5,1082600.0
2012-02-24 11:30:00,34.49,34.51,34.39,34.47,678200.0,34.49,34.51,34.39,34.47,678200.0
2012-02-24 12:00:00,34.46,34.51,34.37,34.44,752600.0,34.46,34.51,34.37,34.44,752600.0
2012-02-24 12:30:00,34.44,34.44,34.29,34.31,763200.0,34.44,34.44,34.29,34.31,763200.0
2012-02-24 13:00:00,34.31,34.4,34.27,34.29,1066700.0,34.31,34.4,34.27,34.29,1066700.0
2012-02-24 13:30:00,34.29,34.39,34.26,34.34,1222600.0,34.29,34.39,34.26,34.34,1222600.0
2012-02-24 14:00:00,34.34,34.36,34.29,34.31,391300.0,34.34,34.36,34.29,34.31,391300.0
2012-02-24 14:30:00,34.31,34.31,34.22,34.3,1080100.0,34.31,34.31,34.22,34.3,1080100.0
2012-02-24 15:00:00,34.29,34.38,34.28,34.35,569400.0,34.29,34.38,34.28,34.35,569400.0
2012-02-24 15:30:00,34.36,34.43,34.33,34.37,1049300.0,34.36,34.43,34.33,34.37,1049300.0
2012-02-27 09:30:00,34.34,34.4,34.18,34.29,2276500.0,34.34,34.4,34.18,34.29,2276500.0
2012-02-27 10:00:00,34.29,34.43,34.29,34.37,2160700.0,34.29,34.43,34.29,34.37,2160700.0
2012-02-27 10:30:00,34.37,34.56,34.3,34.44,2091700.0,34.37,34.56,34.3,34.44,2091700.0
2012-02-27 11:00:00,34.44,34.63,34.44,34.52,1960200.0,34.44,34.63,34.44,34.52,1960200.0
2012-02-27 11:30:00,34.52,34.58,34.44,34.47,1063400.0,34.52,34.58,34.44,34.47,1063400.0
2012-02-27 12:00:00,34.47,34.55,34.45,34.48,687300.0,34.47,34.55,34.45,34.48,687300.0
2012-02-27 12:30:00,34.49,34.6,34.48,34.59,813300.0,34.49,34.6,34.48,34.59,813300.0
2012-02-27 13:00:00,34.58,34.61,34.49,34.5,673700.0,34.58,34.61,34.49,34.5,673700.0
2012-02-27 13:30:00,34.49,34.53,34.43,34.44,523400.0,34.49,34.53,34.43,34.44,523400.0
2012-02-27 14:00:00,34.44,34.52,34.43,34.46,573800.0,34.44,34.52,34.43,34.46,573800.0
2012-02-27 14:30:00,34.45,34.47,34.4,34.42,488000.0,34.45,34.47,34.4,34.42,488000.0
2012-02-27 15:00:00,34.41,34.47,34.28,34.29,1039600.0,34.41,34.47,34.28,34.29,1039600.0
2012-02-27 15:30:00,34.28,34.39,34.28,34.35,1031600.0,34.28,34.39,34.28,34.35,1031600.0
2012-02-28 09:30:00,35.03,35.18,34.91,35.17,3863600.0,35.03,35.18,34.91,35.17,3863600.0
2012-02-28 10:00:00,35.17,35.4,35.06,35.35,4330200.0,35.17,35.4,35.06,35.35,4330200.0
2012-02-28 10:30:00,35.34,35.46,35.33,35.4,1961900.0,35.34,35.46,35.33,35.4,1961900.0
2012-02-28 11:00:00,35.41,35.73,35.37,35.67,2715000.0,35.41,35.73,35.37,35.67,2715000.0
2012-02-28 11:30:00,35.67,35.87,35.63,35.81,2836800.0,35.67,35.87,35.63,35.81,2836800.0
2012-02-28 12:00:00,35.8,35.96,35.8,35.89,2468800.0,35.8,35.96,35.8,35.89,2468800.0
2012-02-28 12:30:00,35.89,36.1,35.89,36.06,2823300.0,35.89,36.1,35.89,36.06,2823300.0
2012-02-28 13:00:00,36.05,36.17,35.98,36.03,2687800.0,36.05,36.17,35.98,36.03,2687800.0
2012-02-28 13:30:00,36.03,36.03,35.71,35.83,2961800.0,36.03,36.03,35.71,35.83,2961800.0
2012-02-28 14:00:00,35.84,35.95,35.78,35.83,1732200.0,35.84,35.95,35.78,35.83,1732200.0
2012-02-28 14:30:00,35.82,35.96,35.8,35.9,1091100.0,35.82,35.96,35.8,35.9,1091100.0
2012-02-28 15:00:00,35.9,36.02,35.89,35.99,1430700.0,35.9,36.02,35.89,35.99,1430700.0
2012-02-28 15:30:00,35.99,36.0,35.83,35.85,2151200.0,35.99,36.0,35.83,35.85,2151200.0
2012-02-29 09:30:00,36.0,36.44,35.98,36.34,6108800.0,36.0,36.44,35.98,36.34,6108800.0
2012-02-29 10:00:00,36.33,36.38,35.47,35.83,9502400.0,36.33,36.38,35.47,35.83,9502400.0
2012-02-29 10:30:00,35.83,35.84,34.47,35.06,16514400.0,35.83,35.84,34.47,35.06,16514400.0
2012-02-29 11:00:00,35.07,35.1,32.9,33.12,15672400.0,35.07,35.1,32.9,33.12,15672400.0
2012-02-29 11:30:00,33.12,34.1,33.08,33.97,10292100.0,33.12,34.1,33.08,33.97,10292100.0
2012-02-29 12:00:00,33.97,34.41,33.93,34.35,4890900.0,33.97,34.41,33.93,34.35,4890900.0
2012-02-29 12:30:00,34.36,34.38,33.95,34.01,2841100.0,34.36,34.38,33.95,34.01,2841100.0
2012-02-29 13:00:00,34.03,34.21,33.51,33.55,4204200.0,34.03,34.21,33.51,33.55,4204200.0
2012-02-29 13:30:00,33.54,33.83,33.46,33.8,4435800.0,33.54,33.83,33.46,33.8,4435800.0
2012-02-29 14:00:00,33.8,33.93,33.76,33.92,1674200.0,33.8,33.93,33.76,33.92,1674200.0
2012-02-29 14:30:00,33.91,34.05,33.73,33.82,2005200.0,33.91,34.05,33.73,33.82,2005200.0
2012-02-29 15:00:00,33.81,33.85,33.57,33.57,2223200.0,33.81,33.85,33.57,33.57,2223200.0
2012-02-29 15:30:00,33.57,33.7,33.25,33.55,8243500.0,33.57,33.7,33.25,33.55,8243500.0
2012-03-01 09:30:00,33.74,34.01,33.71,33.83,3996500.0,33.74,34.01,33.71,33.83,3996500.0
2012-03-01 10:00:00,33.83,34.44,33.71,34.3,5282700.0,33.83,34.44,33.71,34.3,5282700.0
2012-03-01 10:30:00,34.3,34.33,33.85,33.94,2690800.0,34.3,34.33,33.85,33.94,2690800.0
2012-03-01 11:00:00,33.94,34.07,33.79,34.05,2638600.0,33.94,34.07,33.79,34.05,2638600.0
2012-03-01 11:30:00,34.05,34.09,33.88,34.03,1717100.0,34.05,34.09,33.88,34.03,1717100.0
2012-03-01 12:00:00,34.02,34.13,33.94,34.13,1665800.0,34.02,34.13,33.94,34.13,1665800.0
2012-03-01 12:30:00,34.14,34.29,34.11,34.25,1446500.0,34.14,34.29,34.11,34.25,1446500.0
2012-03-01 13:00:00,34.26,34.64,34.19,34.53,2491700.0,34.26,34.64,34.19,34.53,2491700.0
2012-03-01 13:30:00,34.54,34.55,34.42,34.5,1063100.0,34.54,34.55,34.42,34.5,1063100.0
2012-03-01 14:00:00,34.5,34.53,34.45,34.47,628200.0,34.5,34.53,34.45,34.47,628200.0
2012-03-01 14:30:00,34.46,34.49,34.42,34.44,906400.0,34.46,34.49,34.42,34.44,906400.0
2012-03-01 15:00:00,34.44,34.62,34.43,34.59,1457500.0,34.44,34.62,34.43,34.59,1457500.0
2012-03-01 15:30:00,34.59,34.6,34.41,34.45,2012100.0,34.59,34.6,34.41,34.45,2012100.0
2012-03-02 09:30:00,33.96,33.99,33.66,33.8,3250300.0,33.96,33.99,33.66,33.8,3250300.0
2012-03-02 10:00:00,33.81,34.01,33.61,33.91,3523000.0,33.81,34.01,33.61,33.91,3523000.0
2012-03-02 10:30:00,33.9,34.06,33.8,33.96,2137700.0,33.9,34.06,33.8,33.96,2137700.0
2012-03-02 11:00:00,33.97,34.01,33.86,33.88,1505200.0,33.97,34.01,33.86,33.88,1505200.0
2012-03-02 11:30:00,33.88,34.01,33.8,33.87,1852200.0,33.88,34.01,33.8,33.87,1852200.0
2012-03-02 12:00:00,33.87,33.9,33.79,33.82,902600.0,33.87,33.9,33.79,33.82,902600.0
2012-03-02 12:30:00,33.81,33.88,33.73,33.82,1023400.0,33.81,33.88,33.73,33.82,1023400.0
2012-03-02 13:00:00,33.82,33.83,33.35,33.51,3346500.0,33.82,33.83,33.35,33.51,3346500.0
2012-03-02 13:30:00,33.5,33.65,33.49,33.63,959500.0,33.5,33.65,33.49,33.63,959500.0
2012-03-02 14:00:00,33.63,33.76,33.62,33.7,848600.0,33.63,33.76,33.62,33.7,848600.0
2012-03-02 14:30:00,33.69,33.73,33.58,33.68,782800.0,33.69,33.73,33.58,33.68,782800.0
2012-03-02 15:00:00,33.69,33.79,33.65,33.7,1014000.0,33.69,33.79,33.65,33.7,1014000.0
2012-03-02 15:30:00,33.71,33.79,33.7,33.76,1449800.0,33.71,33.79,33.7,33.76,1449800.0
2012-03-05 09:30:00,33.58,33.6,33.36,33.38,2202200.0,33.58,33.6,33.36,33.38,2202200.0
2012-03-05 10:00:00,33.38,33.45,33.05,33.08,2819000.0,33.38,33.45,33.05,33.08,2819000.0
2012-03-05 10:30:00,33.08,33.09,32.75,32.95,4149700.0,33.08,33.09,32.75,32.95,4149700.0
2012-03-05 11:00:00,32.96,33.32,32.93,33.3,2377300.0,32.96,33.32,32.93,33.3,2377300.0
2012-03-05 11:30:00,33.29,33.29,33.09,33.09,1006900.0,33.29,33.29,33.09,33.09,1006900.0
2012-03-05 12:00:00,33.1,33.15,32.88,32.93,1338400.0,33.1,33.15,32.88,32.93,1338400.0
2012-03-05 12:30:00,32.93,33.0,32.62,32.73,2597500.0,32.93,33.0,32.62,32.73,2597500.0
2012-03-05 13:00:00,32.74,32.79,32.57,32.77,2638100.0,32.74,32.79,32.57,32.77,2638100.0
2012-03-05 13:30:00,32.76,32.84,32.71,32.75,754400.0,32.76,32.84,32.71,32.75,754400.0
2012-03-05 14:00:00,32.74,32.87,32.69,32.81,814900.0,32.74,32.87,32.69,32.81,814900.0
2012-03-05 14:30:00,32.82,32.87,32.77,32.84,738500.0,32.82,32.87,32.77,32.84,738500.0
2012-03-05 15:00:00,32.84,33.05,32.83,32.99,1142400.0,32.84,33.05,32.83,32.99,1142400.0
2012-03-05 15:30:00,32.99,33.04,32.95,33.04,1486300.0,32.99,33.04,32.95,33.04,1486300.0
2012-03-06 09:30:00,31.8,31.95,31.65,31.8,5027000.0,31.8,31.95,31.65,31.8,5027000.0
2012-03-06 10:00:00,31.8,31.99,31.75,31.86,2839300.0,31.8,31.99,31.75,31.86,2839300.0
2012-03-06 10:30:00,31.87,31.95,31.69,31.76,2582200.0,31.87,31.95,31.69,31.76,2582200.0
2012-03-06 11:00:00,31.76,32.2,31.73,31.95,3490500.0,31.76,32.2,31.73,31.95,3490500.0
2012-03-06 11:30:00,31.94,31.97,31.67,31.78,2443400.0,31.94,31.97,31.67,31.78,2443400.0
2012-03-06 12:00:00,31.77,31.84,31.54,31.59,3277700.0,31.77,31.84,31.54,31.59,3277700.0
2012-03-06 12:30:00,31.6,31.69,31.55,31.67,1565700.0,31.6,31.69,31.55,31.67,1565700.0
2012-03-06 13:00:00,31.67,31.95,31.64,31.85,1961100.0,31.67,31.95,31.64,31.85,1961100.0
2012-03-06 13:30:00,31.86,31.98,31.8,31.84,1357300.0,31.86,31.98,31.8,31.84,1357300.0
2012-03-06 14:00:00,31.84,31.91,31.76,31.81,1253100.0,31.84,31.91,31.76,31.81,1253100.0
2012-03-06 14:30:00,31.81,31.89,31.76,31.82,944400.0,31.81,31.89,31.76,31.82,944400.0
2012-03-06 15:00:00,31.82,31.96,31.82,31.94,975300.0,31.82,31.96,31.82,31.94,975300.0
2012-03-06 15:30:00,31.94,32.01,31.89,32.01,2272900.0,31.94,32.01,31.89,32.01,2272900.0
2012-03-07 09:30:00,32.02,32.08,31.86,32.06,2751700.0,32.02,32.08,31.86,32.06,2751700.0
2012-03-07 10:00:00,32.06,32.12,31.95,32.0,1643900.0,32.06,32.12,31.95,32.0,1643900.0
2012-03-07 10:30:00,32.0,32.04,31.9,32.01,1345900.0,32.0,32.04,31.9,32.01,1345900.0
2012-03-07 11:00:00,32.01,32.44,32.01,32.35,3375300.0,32.01,32.44,32.01,32.35,3375300.0
2012-03-07 11:30:00,32.36,32.52,32.33,32.4,1458600.0,32.36,32.52,32.33,32.4,1458600.0
2012-03-07 12:00:00,32.4,32.49,32.28,32.34,804100.0,32.4,32.49,32.28,32.34,804100.0
2012-03-07 12:30:00,32.34,32.46,32.26,32.45,858400.0,32.34,32.46,32.26,32.45,858400.0
2012-03-07 13:00:00,32.45,32.63,32.39,32.51,959100.0,32.45,32.63,32.39,32.51,959100.0
2012-03-07 13:30:00,32.52,32.54,32.36,32.43,752700.0,32.52,32.54,32.36,32.43,752700.0
2012-03-07 14:00:00,32.44,32.51,32.38,32.42,574100.0,32.44,32.51,32.38,32.42,574100.0
2012-03-07 14:30:00,32.43,32.46,32.37,32.43,485100.0,32.43,32.46,32.37,32.43,485100.0
2012-03-07 15:00:00,32.43,32.59,32.43,32.49,1030800.0,32.43,32.59,32.43,32.49,1030800.0
2012-03-07 15:30:00,32.49,32.5,32.4,32.41,1611900.0,32.49,32.5,32.4,32.41,1611900.0
2012-03-08 09:30:00,32.75,32.82,32.58,32.63,1917800.0,32.75,32.82,32.58,32.63,1917800.0
2012-03-08 10:00:00,32.64,32.67,32.41,32.52,2071500.0,32.64,32.67,32.41,32.52,2071500.0
2012-03-08 10:30:00,32.51,32.72,32.49,32.68,1451900.0,32.51,32.72,32.49,32.68,1451900.0
2012-03-08 11:00:00,32.68,32.69,32.58,32.68,954900.0,32.68,32.69,32.58,32.68,954900.0
2012-03-08 11:30:00,32.68,32.7,32.58,32.63,696800.0,32.68,32.7,32.58,32.63,696800.0
2012-03-08 12:00:00,32.64,32.71,32.59,32.66,732000.0,32.64,32.71,32.59,32.66,732000.0
2012-03-08 12:30:00,32.66,32.87,32.63,32.86,932300.0,32.66,32.87,32.63,32.86,932300.0
2012-03-08 13:00:00,32.85,32.88,32.7,32.85,1132000.0,32.85,32.88,32.7,32.85,1132000.0
2012-03-08 13:30:00,32.86,32.86,32.74,32.78,624800.0,32.86,32.86,32.74,32.78,624800.0
2012-03-08 14:00:00,32.78,32.81,32.75,32.8,390600.0,32.78,32.81,32.75,32.8,390600.0
2012-03-08 14:30:00,32.8,32.96,32.77,32.9,894800.0,32.8,32.96,32.77,32.9,894800.0
2012-03-08 15:00:00,32.91,32.99,32.87,32.9,858100.0,32.91,32.99,32.87,32.9,858100.0
2012-03-08 15:30:00,32.9,32.91,32.82,32.85,1024200.0,32.9,32.91,32.82,32.85,1024200.0
2012-03-09 09:30:00,32.44,32.55,32.29,32.39,2246700.0,32.44,32.55,32.29,32.39,2246700.0
2012-03-09 10:00:00,32.39,32.89,32.36,32.86,2641000.0,32.39,32.89,32.36,32.86,2641000.0
2012-03-09 10:30:00,32.87,33.39,32.87,33.29,4168800.0,32.87,33.39,32.87,33.29,4168800.0
2012-03-09 11:00:00,33.29,33.33,33.08,33.14,1628900.0,33.29,33.33,33.08,33.14,1628900.0
2012-03-09 11:30:00,33.14,33.2,33.05,33.14,734900.0,33.14,33.2,33.05,33.14,734900.0
2012-03-09 12:00:00,33.14,33.36,33.1,33.25,926900.0,33.14,33.36,33.1,33.25,926900.0
2012-03-09 12:30:00,33.25,33.44,33.18,33.37,1389000.0,33.25,33.44,33.18,33.37,1389000.0
2012-03-09 13:00:00,33.36,33.38,33.2,33.21,910100.0,33.36,33.38,33.2,33.21,910100.0
2012-03-09 13:30:00,33.21,33.29,33.2,33.26,436900.0,33.21,33.29,33.2,33.26,436900.0
2012-03-09 14:00:00,33.26,33.3,33.22,33.3,463700.0,33.26,33.3,33.22,33.3,463700.0
2012-03-09 14:30:00,33.3,33.39,33.24,33.27,953100.0,33.3,33.39,33.24,33.27,953100.0
2012-03-09 15:00:00,33.25,33.35,33.24,33.26,520100.0,33.25,33.35,33.24,33.26,520100.0
2012-03-09 15:30:00,33.26,33.28,33.22,33.22,935500.0,33.26,33.28,33.22,33.22,935500.0
2012-03-12 09:30:00,32.92,32.92,32.7,32.77,1271200.0,32.92,32.92,32.7,32.77,1271200.0
2012-03-12 10:00:00,32.77,32.79,32.57,32.7,1541200.0,32.77,32.79,32.57,32.7,1541200.0
2012-03-12 10:30:00,32.69,32.76,32.5,32.69,1219700.0,32.69,32.76,32.5,32.69,1219700.0
2012-03-12 11:00:00,32.69,32.88,32.66,32.82,1383800.0,32.69,32.88,32.66,32.82,1383800.0
2012-03-12 11:30:00,32.82,32.91,32.75,32.76,992100.0,32.82,32.91,32.75,32.76,992100.0
2012-03-12 12:00:00,32.76,32.81,32.68,32.7,820200.0,32.76,32.81,32.68,32.7,820200.0
2012-03-12 12:30:00,32.7,32.72,32.57,32.6,567200.0,32.7,32.72,32.57,32.6,567200.0
2012-03-12 13:00:00,32.6,32.64,32.41,32.53,949200.0,32.6,32.64,32.41,32.53,949200.0
2012-03-12 13:30:00,32.53,32.63,32.52,32.57,621500.0,32.53,32.63,32.52,32.57,621500.0
2012-03-12 14:00:00,32.57,32.63,32.52,32.63,449400.0,32.57,32.63,32.52,32.63,449400.0
2012-03-12 14:30:00,32.63,32.68,32.57,32.64,583200.0,32.63,32.68,32.57,32.64,583200.0
2012-03-12 15:00:00,32.65,32.71,32.6,32.67,547400.0,32.65,32.71,32.6,32.67,547400.0
2012-03-12 15:30:00,32.68,32.7,32.55,32.61,968600.0,32.68,32.7,32.55,32.61,968600.0
2012-03-13 09:30:00,32.34,32.56,32.25,32.46,2110600.0,32.34,32.56,32.25,32.46,2110600.0
2012-03-13 10:00:00,32.46,32.5,32.23,32.27,2152800.0,32.46,32.5,32.23,32.27,2152800.0
2012-03-13 10:30:00,32.26,32.45,32.16,32.34,1987500.0,32.26,32.45,32.16,32.34,1987500.0
2012-03-13 11:00:00,32.34,32.64,32.34,32.54,1923000.0,32.34,32.64,32.34,32.54,1923000.0
2012-03-13 11:30:00,32.54,32.8,32.54,32.67,2464500.0,32.54,32.8,32.54,32.67,2464500.0
2012-03-13 12:00:00,32.68,32.7,32.64,32.69,522200.0,32.68,32.7,32.64,32.69,522200.0
2012-03-13 12:30:00,32.69,32.76,32.61,32.65,746500.0,32.69,32.76,32.61,32.65,746500.0
2012-03-13 13:00:00,32.65,32.75,32.54,32.57,688400.0,32.65,32.75,32.54,32.57,688400.0
2012-03-13 13:30:00,32.56,32.6,32.52,32.55,301500.0,32.56,32.6,32.52,32.55,301500.0
2012-03-13 14:00:00,32.56,32.7,32.28,32.34,3284800.0,32.56,32.7,32.28,32.34,3284800.0
2012-03-13 14:30:00,32.35,32.6,32.34,32.56,2552300.0,32.35,32.6,32.34,32.56,2552300.0
2012-03-13 15:00:00,32.55,32.65,32.25,32.28,2862000.0,32.55,32.65,32.25,32.28,2862000.0
2012-03-13 15:30:00,32.29,32.34,32.04,32.26,4735700.0,32.29,32.34,32.04,32.26,4735700.0
2012-03-14 09:30:00,31.75,32.05,31.7,32.0,2366400.0,31.75,32.05,31.7,32.0,2366400.0
2012-03-14 10:00:00,32.0,32.15,31.91,32.13,1986500.0,32.0,32.15,31.91,32.13,1986500.0
2012-03-14 10:30:00,32.13,32.18,31.86,31.89,1778700.0,32.13,32.18,31.86,31.89,1778700.0
2012-03-14 11:00:00,31.89,31.9,31.6,31.78,3855500.0,31.89,31.9,31.6,31.78,3855500.0
2012-03-14 11:30:00,31.77,31.8,31.62,31.73,1652800.0,31.77,31.8,31.62,31.73,1652800.0
2012-03-14 12:00:00,31.73,31.75,31.13,31.22,6255400.0,31.73,31.75,31.13,31.22,6255400.0
2012-03-14 12:30:00,31.22,31.45,31.12,31.41,2501000.0,31.22,31.45,31.12,31.41,2501000.0
2012-03-14 13:00:00,31.42,31.44,31.21,31.23,1395600.0,31.42,31.44,31.21,31.23,1395600.0
2012-03-14 13:30:00,31.23,31.25,30.74,30.88,5127800.0,31.23,31.25,30.74,30.88,5127800.0
2012-03-14 14:00:00,30.89,30.95,30.73,30.95,3032900.0,30.89,30.95,30.73,30.95,3032900.0
2012-03-14 14:30:00,30.96,31.1,30.87,30.97,1890300.0,30.96,31.1,30.87,30.97,1890300.0
2012-03-14 15:00:00,30.97,31.04,30.89,31.04,1602300.0,30.97,31.04,30.89,31.04,1602300.0
2012-03-14 15:30:00,31.04,31.28,31.0,31.26,3231800.0,31.04,31.28,31.0,31.26,3231800.0
2012-03-15 09:30:00,31.21,31.35,31.02,31.31,2153600.0,31.21,31.35,31.02,31.31,2153600.0
2012-03-15 10:00:00,31.31,31.49,31.2,31.39,1847700.0,31.31,31.49,31.2,31.39,1847700.0
2012-03-15 10:30:00,31.39,31.53,31.38,31.4,1910900.0,31.39,31.53,31.38,31.4,1910900.0
2012-03-15 11:00:00,31.41,31.46,31.19,31.21,1419100.0,31.41,31.46,31.19,31.21,1419100.0
2012-03-15 11:30:00,31.22,31.46,31.22,31.32,1259300.0,31.22,31.46,31.22,31.32,1259300.0
2012-03-15 12:00:00,31.32,31.52,31.3,31.49,769900.0,31.32,31.52,31.3,31.49,769900.0
2012-03-15 12:30:00,31.49,31.72,31.41,31.66,1670400.0,31.49,31.72,31.41,31.66,1670400.0
2012-03-15 13:00:00,31.66,31.83,31.6,31.77,1597500.0,31.66,31.83,31.6,31.77,1597500.0
2012-03-15 13:30:00,31.78,31.96,31.74,31.8,1442000.0,31.78,31.96,31.74,31.8,1442000.0
2012-03-15 14:00:00,31.8,31.85,31.69,31.73,1016700.0,31.8,31.85,31.69,31.73,1016700.0
2012-03-15 14:30:00,31.72,31.73,31.6,31.64,858900.0,31.72,31.73,31.6,31.64,858900.0
2012-03-15 15:00:00,31.64,31.68,31.52,31.59,658600.0,31.64,31.68,31.52,31.59,658600.0
2012-03-15 15:30:00,31.59,31.6,31.52,31.54,759400.0,31.59,31.6,31.52,31.54,759400.0
2012-03-16 09:30:00,31.65,31.78,31.58,31.64,1131300.0,31.65,31.78,31.58,31.64,1131300.0
2012-03-16 10:00:00,31.64,31.78,31.58,31.69,1960300.0,31.64,31.78,31.58,31.69,1960300.0
2012-03-16 10:30:00,31.69,31.72,31.53,31.66,953300.0,31.69,31.72,31.53,31.66,953300.0
2012-03-16 11:00:00,31.67,31.76,31.58,31.62,853000.0,31.67,31.76,31.58,31.62,853000.0
2012-03-16 11:30:00,31.61,31.65,31.45,31.56,868500.0,31.61,31.65,31.45,31.56,868500.0
2012-03-16 12:00:00,31.56,31.61,31.46,31.58,408500.0,31.56,31.61,31.46,31.58,408500.0
2012-03-16 12:30:00,31.59,31.72,31.58,31.66,734200.0,31.59,31.72,31.58,31.66,734200.0
2012-03-16 13:00:00,31.65,31.7,31.6,31.68,595700.0,31.65,31.7,31.6,31.68,595700.0
2012-03-16 13:30:00,31.68,31.69,31.64,31.67,344400.0,31.68,31.69,31.64,31.67,344400.0
2012-03-16 14:00:00,31.66,31.69,31.59,31.68,482200.0,31.66,31.69,31.59,31.68,482200.0
2012-03-16 14:30:00,31.67,31.7,31.65,31.68,542900.0,31.67,31.7,31.65,31.68,542900.0
2012-03-16 15:00:00,31.68,31.71,31.66,31.67,745500.0,31.68,31.71,31.66,31.67,745500.0
2012-03-16 15:30:00,31.67,31.7,31.57,31.59,2149800.0,31.67,31.7,31.57,31.59,2149800.0
2012-03-19 09:30:00,31.59,31.68,31.52,31.62,1331800.0,31.59,31.68,31.52,31.62,1331800.0
2012-03-19 10:00:00,31.63,31.74,31.53,31.7,1802500.0,31.63,31.74,31.53,31.7,1802500.0
2012-03-19 10:30:00,31.69,31.94,31.66,31.86,1477300.0,31.69,31.94,31.66,31.86,1477300.0
2012-03-19 11:00:00,31.87,32.14,31.83,32.06,2504100.0,31.87,32.14,31.83,32.06,2504100.0
2012-03-19 11:30:00,32.07,32.11,31.92,31.95,1247600.0,32.07,32.11,31.92,31.95,1247600.0
2012-03-19 12:00:00,31.95,32.07,31.92,31.99,558600.0,31.95,32.07,31.92,31.99,558600.0
2012-03-19 12:30:00,32.0,32.05,31.93,32.0,584100.0,32.0,32.05,31.93,32.0,584100.0
2012-03-19 13:00:00,32.0,32.04,31.94,31.99,565600.0,32.0,32.04,31.94,31.99,565600.0
2012-03-19 13:30:00,31.99,32.04,31.97,32.0,493800.0,31.99,32.04,31.97,32.0,493800.0
2012-03-19 14:00:00,32.0,32.09,31.99,32.05,907100.0,32.0,32.09,31.99,32.05,907100.0
2012-03-19 14:30:00,32.05,32.14,32.04,32.06,908100.0,32.05,32.14,32.04,32.06,908100.0
2012-03-19 15:00:00,32.06,32.09,31.96,31.98,638400.0,32.06,32.09,31.96,31.98,638400.0
2012-03-19 15:30:00,31.98,32.03,31.97,31.97,1175100.0,31.98,32.03,31.97,31.97,1175100.0
2012-03-20 09:30:00,31.37,31.55,31.27,31.48,1576600.0,31.37,31.55,31.27,31.48,1576600.0
2012-03-20 10:00:00,31.49,31.54,31.38,31.42,1573800.0,31.49,31.54,31.38,31.42,1573800.0
2012-03-20 10:30:00,31.42,31.54,31.37,31.49,1167700.0,31.42,31.54,31.37,31.49,1167700.0
2012-03-20 11:00:00,31.5,31.57,31.31,31.37,1352400.0,31.5,31.57,31.31,31.37,1352400.0
2012-03-20 11:30:00,31.37,31.4,31.23,31.26,834000.0,31.37,31.4,31.23,31.26,834000.0
2012-03-20 12:00:00,31.26,31.29,31.16,31.21,1088700.0,31.26,31.29,31.16,31.21,1088700.0
2012-03-20 12:30:00,31.22,31.4,31.21,31.36,876800.0,31.22,31.4,31.21,31.36,876800.0
2012-03-20 13:00:00,31.36,31.37,30.89,30.99,2931700.0,31.36,31.37,30.89,30.99,2931700.0
2012-03-20 13:30:00,30.99,31.05,30.86,31.03,1489200.0,30.99,31.05,30.86,31.03,1489200.0
2012-03-20 14:00:00,31.03,31.18,31.0,31.09,1205900.0,31.03,31.18,31.0,31.09,1205900.0
2012-03-20 14:30:00,31.09,31.1,30.98,31.01,787000.0,31.09,31.1,30.98,31.01,787000.0
2012-03-20 15:00:00,31.01,31.12,31.01,31.08,1013300.0,31.01,31.12,31.01,31.08,1013300.0
2012-03-20 15:30:00,31.08,31.16,31.05,31.15,1658800.0,31.08,31.16,31.05,31.15,1658800.0
2012-03-21 09:30:00,31.16,31.45,31.13,31.28,1550600.0,31.16,31.45,31.13,31.28,1550600.0
2012-03-21 10:00:00,31.28,31.48,31.18,31.33,1659600.0,31.28,31.48,31.18,31.33,1659600.0
2012-03-21 10:30:00,31.33,31.35,31.05,31.14,1421600.0,31.33,31.35,31.05,31.14,1421600.0
2012-03-21 11:00:00,31.13,31.37,31.02,31.35,1571600.0,31.13,31.37,31.02,31.35,1571600.0
2012-03-21 11:30:00,31.35,31.39,31.22,31.23,732800.0,31.35,31.39,31.22,31.23,732800.0
2012-03-21 12:00:00,31.24,31.36,31.2,31.28,495500.0,31.24,31.36,31.2,31.28,495500.0
2012-03-21 12:30:00,31.28,31.32,31.13,31.15,464200.0,31.28,31.32,31.13,31.15,464200.0
2012-03-21 13:00:00,31.14,31.34,31.11,31.32,990500.0,31.14,31.34,31.11,31.32,990500.0
2012-03-21 13:30:00,31.31,31.35,31.27,31.31,406400.0,31.31,31.35,31.27,31.31,406400.0
2012-03-21 14:00:00,31.31,31.4,31.28,31.31,528100.0,31.31,31.4,31.28,31.31,528100.0
2012-03-21 14:30:00,31.3,31.31,31.25,31.26,508300.0,31.3,31.31,31.25,31.26,508300.0
2012-03-21 15:00:00,31.27,31.31,31.25,31.28,305100.0,31.27,31.31,31.25,31.28,305100.0
2012-03-21 15:30:00,31.27,31.31,31.21,31.22,756100.0,31.27,31.31,31.21,31.22,756100.0
2012-03-22 09:30:00,30.53,30.63,30.47,30.5,3689200.0,30.53,30.63,30.47,30.5,3689200.0
2012-03-22 10:00:00,30.51,30.67,30.4,30.63,2633000.0,30.51,30.67,30.4,30.63,2633000.0
2012-03-22 10:30:00,30.63,30.77,30.53,30.64,2120500.0,30.63,30.77,30.53,30.64,2120500.0
2012-03-22 11:00:00,30.64,30.65,30.44,30.56,1825800.0,30.64,30.65,30.44,30.56,1825800.0
2012-03-22 11:30:00,30.57,30.73,30.53,30.55,1489200.0,30.57,30.73,30.53,30.55,1489200.0
2012-03-22 12:00:00,30.55,30.62,30.44,30.48,1224100.0,30.55,30.62,30.44,30.48,1224100.0
2012-03-22 12:30:00,30.49,30.5,30.24,30.37,2199100.0,30.49,30.5,30.24,30.37,2199100.0
2012-03-22 13:00:00,30.38,30.56,30.21,30.51,2002900.0,30.38,30.56,30.21,30.51,2002900.0
2012-03-22 13:30:00,30.51,30.59,30.46,30.49,1327700.0,30.51,30.59,30.46,30.49,1327700.0
2012-03-22 14:00:00,30.5,30.52,30.39,30.44,922000.0,30.5,30.52,30.39,30.44,922000.0
2012-03-22 14:30:00,30.44,30.46,30.38,30.43,780100.0,30.44,30.46,30.38,30.43,780100.0
2012-03-22 15:00:00,30.44,30.51,30.38,30.5,898200.0,30.44,30.51,30.38,30.5,898200.0
2012-03-22 15:30:00,30.51,30.55,30.49,30.54,1371800.0,30.51,30.55,30.49,30.54,1371800.0
2012-03-23 09:30:00,30.86,31.07,30.75,30.99,2156000.0,30.86,31.07,30.75,30.99,2156000.0
2012-03-23 10:00:00,30.98,31.23,30.9,31.16,2927300.0,30.98,31.23,30.9,31.16,2927300.0
2012-03-23 10:30:00,31.17,31.21,31.1,31.16,867600.0,31.17,31.21,31.1,31.16,867600.0
2012-03-23 11:00:00,31.16,31.24,31.11,31.18,887900.0,31.16,31.24,31.11,31.18,887900.0
2012-03-23 11:30:00,31.19,31.27,31.11,31.23,1066600.0,31.19,31.27,31.11,31.23,1066600.0
2012-03-23 12:00:00,31.24,31.25,31.11,31.21,838400.0,31.24,31.25,31.11,31.21,838400.0
2012-03-23 12:30:00,31.21,31.32,31.16,31.27,716100.0,31.21,31.32,31.16,31.27,716100.0
2012-03-23 13:00:00,31.26,31.37,31.21,31.34,895200.0,31.26,31.37,31.21,31.34,895200.0
2012-03-23 13:30:00,31.34,31.36,31.3,31.32,641600.0,31.34,31.36,31.3,31.32,641600.0
2012-03-23 14:00:00,31.32,31.34,31.28,31.29,576600.0,31.32,31.34,31.28,31.29,576600.0
2012-03-23 14:30:00,31.29,31.34,31.27,31.34,548200.0,31.29,31.34,31.27,31.34,548200.0
2012-03-23 15:00:00,31.34,31.34,31.27,31.29,249100.0,31.34,31.34,31.27,31.29,249100.0
2012-03-23 15:30:00,31.29,31.31,31.23,31.24,948600.0,31.29,31.31,31.23,31.24,948600.0
2012-03-26 09:30:00,31.74,31.8,31.63,31.69,1466300.0,31.74,31.8,31.63,31.69,1466300.0
2012-03-26 10:00:00,31.69,31.85,31.68,31.84,1375000.0,31.69,31.85,31.68,31.84,1375000.0
2012-03-26 10:30:00,31.83,31.89,31.76,31.87,937300.0,31.83,31.89,31.76,31.87,937300.0
2012-03-26 11:00:00,31.87,31.93,31.78,31.88,1258300.0,31.87,31.93,31.78,31.88,1258300.0
2012-03-26 11:30:00,31.88,31.93,31.85,31.86,832400.0,31.88,31.93,31.85,31.86,832400.0
2012-03-26 12:00:00,31.86,31.95,31.85,31.91,991200.0,31.86,31.95,31.85,31.91,991200.0
2012-03-26 12:30:00,31.91,31.92,31.8,31.84,586800.0,31.91,31.92,31.8,31.84,586800.0
2012-03-26 13:00:00,31.85,31.87,31.77,31.84,479700.0,31.85,31.87,31.77,31.84,479700.0
2012-03-26 13:30:00,31.85,31.86,31.82,31.84,382500.0,31.85,31.86,31.82,31.84,382500.0
2012-03-26 14:00:00,31.83,31.85,31.82,31.83,412700.0,31.83,31.85,31.82,31.83,412700.0
2012-03-26 14:30:00,31.84,31.89,31.81,31.87,404400.0,31.84,31.89,31.81,31.87,404400.0
2012-03-26 15:00:00,31.88,31.99,31.86,31.96,937700.0,31.88,31.99,31.86,31.96,937700.0
2012-03-26 15:30:00,31.96,32.0,31.93,31.94,1558200.0,31.96,32.0,31.93,31.94,1558200.0
2012-03-27 09:30:00,32.07,32.18,31.98,32.14,1462500.0,32.07,32.18,31.98,32.14,1462500.0
2012-03-27 10:00:00,32.14,32.15,32.0,32.03,1197700.0,32.14,32.15,32.0,32.03,1197700.0
2012-03-27 10:30:00,32.03,32.09,31.78,31.79,1706800.0,32.03,32.09,31.78,31.79,1706800.0
2012-03-27 11:00:00,31.8,31.84,31.69,31.79,1621900.0,31.8,31.84,31.69,31.79,1621900.0
2012-03-27 11:30:00,31.78,31.89,31.74,31.87,549000.0,31.78,31.89,31.74,31.87,549000.0
2012-03-27 12:00:00,31.87,31.89,31.75,31.76,401400.0,31.87,31.89,31.75,31.76,401400.0
2012-03-27 12:30:00,31.75,31.82,31.74,31.8,516700.0,31.75,31.82,31.74,31.8,516700.0
2012-03-27 13:00:00,31.8,31.84,31.66,31.75,756700.0,31.8,31.84,31.66,31.75,756700.0
2012-03-27 13:30:00,31.75,31.76,31.72,31.76,167600.0,31.75,31.76,31.72,31.76,167600.0
2012-03-27 14:00:00,31.76,31.77,31.73,31.76,229300.0,31.76,31.77,31.73,31.76,229300.0
2012-03-27 14:30:00,31.76,31.77,31.69,31.72,317000.0,31.76,31.77,31.69,31.72,317000.0
2012-03-27 15:00:00,31.71,31.73,31.55,31.59,934400.0,31.71,31.73,31.55,31.59,934400.0
2012-03-27 15:30:00,31.58,31.64,31.58,31.58,1273600.0,31.58,31.64,31.58,31.58,1273600.0
2012-03-28 09:30:00,31.5,31.55,31.42,31.54,915800.0,31.5,31.55,31.42,31.54,915800.0
2012-03-28 10:00:00,31.54,31.57,31.33,31.42,2283800.0,31.54,31.57,31.33,31.42,2283800.0
2012-03-28 10:30:00,31.42,31.42,31.22,31.35,1693400.0,31.42,31.42,31.22,31.35,1693400.0
2012-03-28 11:00:00,31.35,31.4,31.29,31.3,770000.0,31.35,31.4,31.29,31.3,770000.0
2012-03-28 11:30:00,31.3,31.37,31.16,31.25,1193300.0,31.3,31.37,31.16,31.25,1193300.0
2012-03-28 12:00:00,31.25,31.27,31.03,31.15,2259000.0,31.25,31.27,31.03,31.15,2259000.0
2012-03-28 12:30:00,31.14,31.26,31.14,31.18,922900.0,31.14,31.26,31.14,31.18,922900.0
2012-03-28 13:00:00,31.17,31.18,30.86,30.94,3124100.0,31.17,31.18,30.86,30.94,3124100.0
2012-03-28 13:30:00,30.95,31.03,30.94,31.02,701500.0,30.95,31.03,30.94,31.02,701500.0
2012-03-28 14:00:00,31.02,31.03,30.91,31.03,701900.0,31.02,31.03,30.91,31.03,701900.0
2012-03-28 14:30:00,31.03,31.1,31.01,31.09,660700.0,31.03,31.1,31.01,31.09,660700.0
2012-03-28 15:00:00,31.09,31.12,31.05,31.08,1167500.0,31.09,31.12,31.05,31.08,1167500.0
2012-03-28 15:30:00,31.09,31.16,31.05,31.15,1368000.0,31.09,31.16,31.05,31.15,1368000.0
2012-03-29 09:30:00,31.0,31.17,30.99,31.07,1149100.0,31.0,31.17,30.99,31.07,1149100.0
2012-03-29 10:00:00,31.06,31.08,30.94,30.98,1551600.0,31.06,31.08,30.94,30.98,1551600.0
2012-03-29 10:30:00,30.98,31.0,30.72,30.88,4004400.0,30.98,31.0,30.72,30.88,4004400.0
2012-03-29 11:00:00,30.87,30.92,30.74,30.8,1053000.0,30.87,30.92,30.74,30.8,1053000.0
2012-03-29 11:30:00,30.8,30.91,30.75,30.9,957500.0,30.8,30.91,30.75,30.9,957500.0
2012-03-29 12:00:00,30.9,31.0,30.87,30.94,1199000.0,30.9,31.0,30.87,30.94,1199000.0
2012-03-29 12:30:00,30.94,31.1,30.92,31.07,910100.0,30.94,31.1,30.92,31.07,910100.0
2012-03-29 13:00:00,31.07,31.15,31.03,31.06,563100.0,31.07,31.15,31.03,31.06,563100.0
2012-03-29 13:30:00,31.07,31.15,31.07,31.08,493600.0,31.07,31.15,31.07,31.08,493600.0
2012-03-29 14:00:00,31.09,31.15,31.08,31.14,346200.0,31.09,31.15,31.08,31.14,346200.0
2012-03-29 14:30:00,31.14,31.17,31.12,31.15,365100.0,31.14,31.17,31.12,31.15,365100.0
2012-03-29 15:00:00,31.16,31.32,31.12,31.28,1143100.0,31.16,31.32,31.12,31.28,1143100.0
2012-03-29 15:30:00,31.29,31.36,31.27,31.35,944400.0,31.29,31.36,31.27,31.35,944400.0
2012-03-30 09:30:00,31.58,31.7,31.42,31.43,1377700.0,31.58,31.7,31.42,31.43,1377700.0
2012-03-30 10:00:00,31.43,31.5,31.37,31.42,742400.0,31.43,31.5,31.37,31.42,742400.0
2012-03-30 10:30:00,31.43,31.45,31.32,31.38,673000.0,31.43,31.45,31.32,31.38,673000.0
2012-03-30 11:00:00,31.39,31.46,31.37,31.4,356700.0,31.39,31.46,31.37,31.4,356700.0
2012-03-30 11:30:00,31.4,31.4,31.32,31.33,396400.0,31.4,31.4,31.32,31.33,396400.0
2012-03-30 12:00:00,31.34,31.44,31.32,31.42,282000.0,31.34,31.44,31.32,31.42,282000.0
2012-03-30 12:30:00,31.43,31.55,31.42,31.48,656000.0,31.43,31.55,31.42,31.48,656000.0
2012-03-30 13:00:00,31.49,31.57,31.45,31.51,493800.0,31.49,31.57,31.45,31.51,493800.0
2012-03-30 13:30:00,31.51,31.57,31.5,31.52,347400.0,31.51,31.57,31.5,31.52,347400.0
2012-03-30 14:00:00,31.51,31.53,31.38,31.4,528900.0,31.51,31.53,31.38,31.4,528900.0
2012-03-30 14:30:00,31.4,31.45,31.37,31.42,387000.0,31.4,31.45,31.37,31.42,387000.0
2012-03-30 15:00:00,31.43,31.45,31.4,31.43,213600.0,31.43,31.45,31.4,31.43,213600.0
2012-03-30 15:30:00,31.43,31.47,31.37,31.37,816900.0,31.43,31.47,31.37,31.37,816900.0
2012-04-02 09:30:00,31.53,31.77,31.47,31.72,1557800.0,31.53,31.77,31.47,31.72,1557800.0
2012-04-02 10:00:00,31.73,32.13,31.69,32.09,2635300.0,31.73,32.13,31.69,32.09,2635300.0
2012-04-02 10:30:00,32.09,32.23,32.03,32.2,1748300.0,32.09,32.23,32.03,32.2,1748300.0
2012-04-02 11:00:00,32.19,32.28,32.13,32.17,1535400.0,32.19,32.28,32.13,32.17,1535400.0
2012-04-02 11:30:00,32.17,32.29,32.14,32.23,1206300.0,32.17,32.29,32.14,32.23,1206300.0
2012-04-02 12:00:00,32.23,32.26,32.18,32.2,652300.0,32.23,32.26,32.18,32.2,652300.0
2012-04-02 12:30:00,32.19,32.21,32.15,32.19,512200.0,32.19,32.21,32.15,32.19,512200.0
2012-04-02 13:00:00,32.18,32.26,32.13,32.19,829600.0,32.18,32.26,32.13,32.19,829600.0
2012-04-02 13:30:00,32.19,32.22,32.17,32.18,290300.0,32.19,32.22,32.17,32.18,290300.0
2012-04-02 14:00:00,32.17,32.19,31.98,32.09,1753100.0,32.17,32.19,31.98,32.09,1753100.0
2012-04-02 14:30:00,32.09,32.16,32.09,32.12,711000.0,32.09,32.16,32.09,32.12,711000.0
2012-04-02 15:00:00,32.13,32.14,32.1,32.11,466600.0,32.13,32.14,32.1,32.11,466600.0
2012-04-02 15:30:00,32.1,32.11,32.03,32.04,1286500.0,32.1,32.11,32.03,32.04,1286500.0
2012-04-03 09:30:00,32.04,32.05,31.88,31.96,1003900.0,32.04,32.05,31.88,31.96,1003900.0
2012-04-03 10:00:00,31.96,32.05,31.78,31.92,1442800.0,31.96,32.05,31.78,31.92,1442800.0
2012-04-03 10:30:00,31.92,32.13,31.89,32.09,1088100.0,31.92,32.13,31.89,32.09,1088100.0
2012-04-03 11:00:00,32.08,32.11,32.0,32.05,496100.0,32.08,32.11,32.0,32.05,496100.0
2012-04-03 11:30:00,32.04,32.22,31.99,32.2,856900.0,32.04,32.22,31.99,32.2,856900.0
2012-04-03 12:00:00,32.2,32.23,32.04,32.15,1178900.0,32.2,32.23,32.04,32.15,1178900.0
2012-04-03 12:30:00,32.16,32.26,32.13,32.23,640200.0,32.16,32.26,32.13,32.23,640200.0
2012-04-03 13:00:00,32.22,32.34,32.11,32.23,912200.0,32.22,32.34,32.11,32.23,912200.0
2012-04-03 13:30:00,32.23,32.26,32.2,32.21,511300.0,32.23,32.26,32.2,32.21,511300.0
2012-04-03 14:00:00,32.22,32.22,31.6,31.64,8588300.0,32.22,32.22,31.6,31.64,8588300.0
2012-04-03 14:30:00,31.64,31.72,31.54,31.57,3828100.0,31.64,31.72,31.54,31.57,3828100.0
2012-04-03 15:00:00,31.57,31.71,31.56,31.62,1261800.0,31.57,31.71,31.56,31.62,1261800.0
2012-04-03 15:30:00,31.61,31.69,31.61,31.63,1610400.0,31.61,31.69,31.61,31.63,1610400.0
2012-04-04 09:30:00,30.63,30.78,30.48,30.68,3651300.0,30.63,30.78,30.48,30.68,3651300.0
2012-04-04 10:00:00,30.68,30.72,30.55,30.61,2739200.0,30.68,30.72,30.55,30.61,2739200.0
2012-04-04 10:30:00,30.6,30.65,30.36,30.38,3185000.0,30.6,30.65,30.36,30.38,3185000.0
2012-04-04 11:00:00,30.38,30.5,30.37,30.4,1865500.0,30.38,30.5,30.37,30.4,1865500.0
2012-04-04 11:30:00,30.41,30.59,30.39,30.51,963900.0,30.41,30.59,30.39,30.51,963900.0
2012-04-04 12:00:00,30.51,30.58,30.45,30.49,1235100.0,30.51,30.58,30.45,30.49,1235100.0
2012-04-04 12:30:00,30.49,30.52,30.38,30.4,1120800.0,30.49,30.52,30.38,30.4,1120800.0
2012-04-04 13:00:00,30.4,30.44,30.11,30.15,3107200.0,30.4,30.44,30.11,30.15,3107200.0
2012-04-04 13:30:00,30.15,30.37,30.14,30.36,1494900.0,30.15,30.37,30.14,30.36,1494900.0
2012-04-04 14:00:00,30.36,30.37,30.25,30.31,915200.0,30.36,30.37,30.25,30.31,915200.0
2012-04-04 14:30:00,30.31,30.4,30.29,30.34,774700.0,30.31,30.4,30.29,30.34,774700.0
2012-04-04 15:00:00,30.34,30.4,30.34,30.36,534500.0,30.34,30.4,30.34,30.36,534500.0
2012-04-04 15:30:00,30.37,30.37,30.31,30.33,2499100.0,30.37,30.37,30.31,30.33,2499100.0
2012-04-05 09:30:00,30.57,30.82,30.53,30.76,1572300.0,30.57,30.82,30.53,30.76,1572300.0
2012-04-05 10:00:00,30.76,30.84,30.63,30.73,1084300.0,30.76,30.84,30.63,30.73,1084300.0
2012-04-05 10:30:00,30.73,30.89,30.65,30.81,1422500.0,30.73,30.89,30.65,30.81,1422500.0
2012-04-05 11:00:00,30.81,30.89,30.73,30.78,1111800.0,30.81,30.89,30.73,30.78,1111800.0
2012-04-05 11:30:00,30.77,30.81,30.67,30.71,662000.0,30.77,30.81,30.67,30.71,662000.0
2012-04-05 12:00:00,30.71,30.81,30.7,30.79,676200.0,30.71,30.81,30.7,30.79,676200.0
2012-04-05 12:30:00,30.79,30.83,30.69,30.83,777300.0,30.79,30.83,30.69,30.83,777300.0
2012-04-05 13:00:00,30.83,30.9,30.8,30.81,669800.0,30.83,30.9,30.8,30.81,669800.0
2012-04-05 13:30:00,30.81,30.87,30.73,30.76,585700.0,30.81,30.87,30.73,30.76,585700.0
2012-04-05 14:00:00,30.76,30.79,30.73,30.77,437300.0,30.76,30.79,30.73,30.77,437300.0
2012-04-05 14:30:00,30.78,30.83,30.75,30.82,340500.0,30.78,30.83,30.75,30.82,340500.0
2012-04-05 15:00:00,30.83,30.84,30.78,30.8,545800.0,30.83,30.84,30.78,30.8,545800.0
2012-04-05 15:30:00,30.81,30.84,30.73,30.74,1473800.0,30.81,30.84,30.73,30.74,1473800.0
2012-04-09 09:30:00,30.79,30.86,30.62,30.66,1244200.0,30.79,30.86,30.62,30.66,1244200.0
2012-04-09 10:00:00,30.67,30.75,30.58,30.73,873000.0,30.67,30.75,30.58,30.73,873000.0
2012-04-09 10:30:00,30.73,30.76,30.63,30.7,469200.0,30.73,30.76,30.63,30.7,469200.0
2012-04-09 11:00:00,30.7,30.7,30.41,30.45,1585400.0,30.7,30.7,30.41,30.45,1585400.0
2012-04-09 11:30:00,30.46,30.54,30.42,30.54,743900.0,30.46,30.54,30.42,30.54,743900.0
2012-04-09 12:00:00,30.54,30.65,30.49,30.57,673400.0,30.54,30.65,30.49,30.57,673400.0
2012-04-09 12:30:00,30.58,30.75,30.57,30.72,585400.0,30.58,30.75,30.57,30.72,585400.0
2012-04-09 13:00:00,30.72,30.73,30.61,30.62,488200.0,30.72,30.73,30.61,30.62,488200.0
2012-04-09 13:30:00,30.62,30.72,30.62,30.72,380500.0,30.62,30.72,30.62,30.72,380500.0
2012-04-09 14:00:00,30.71,30.73,30.63,30.72,388200.0,30.71,30.73,30.63,30.72,388200.0
2012-04-09 14:30:00,30.71,30.78,30.69,30.74,251800.0,30.71,30.78,30.69,30.74,251800.0
2012-04-09 15:00:00,30.74,30.75,30.63,30.63,395600.0,30.74,30.75,30.63,30.63,395600.0
2012-04-09 15:30:00,30.63,30.65,30.57,30.58,741600.0,30.63,30.65,30.57,30.58,741600.0
2012-04-10 09:30:00,30.68,30.8,30.61,30.7,1026900.0,30.68,30.8,30.61,30.7,1026900.0
2012-04-10 10:00:00,30.7,30.73,30.37,30.46,1501900.0,30.7,30.73,30.37,30.46,1501900.0
2012-04-10 10:30:00,30.46,30.5,30.3,30.37,1011100.0,30.46,30.5,30.3,30.37,1011100.0
2012-04-10 11:00:00,30.37,30.44,30.23,30.43,1522300.0,30.37,30.44,30.23,30.43,1522300.0
2012-04-10 11:30:00,30.43,30.48,30.37,30.42,693300.0,30.43,30.48,30.37,30.42,693300.0
2012-04-10 12:00:00,30.42,30.52,30.33,30.51,768900.0,30.42,30.52,30.33,30.51,768900.0
2012-04-10 12:30:00,30.51,30.81,30.51,30.77,1938600.0,30.51,30.81,30.51,30.77,1938600.0
2012-04-10 13:00:00,30.77,30.83,30.58,30.67,2049100.0,30.77,30.83,30.58,30.67,2049100.0
2012-04-10 13:30:00,30.68,30.8,30.65,30.69,733700.0,30.68,30.8,30.65,30.69,733700.0
2012-04-10 14:00:00,30.7,30.79,30.63,30.79,592900.0,30.7,30.79,30.63,30.79,592900.0
2012-04-10 14:30:00,30.78,30.86,30.71,30.81,825600.0,30.78,30.86,30.71,30.81,825600.0
2012-04-10 15:00:00,30.81,30.82,30.74,30.8,538700.0,30.81,30.82,30.74,30.8,538700.0
2012-04-10 15:30:00,30.81,30.94,30.79,30.79,1359700.0,30.81,30.94,30.79,30.79,1359700.0
2012-04-11 09:30:00,30.74,30.92,30.64,30.7,1551400.0,30.74,30.92,30.64,30.7,1551400.0
2012-04-11 10:00:00,30.7,30.85,30.68,30.74,731900.0,30.7,30.85,30.68,30.74,731900.0
2012-04-11 10:30:00,30.74,30.82,30.69,30.73,680600.0,30.74,30.82,30.69,30.73,680600.0
2012-04-11 11:00:00,30.73,30.74,30.52,30.61,1143600.0,30.73,30.74,30.52,30.61,1143600.0
2012-04-11 11:30:00,30.61,30.66,30.47,30.53,775400.0,30.61,30.66,30.47,30.53,775400.0
2012-04-11 12:00:00,30.52,30.69,30.49,30.67,488900.0,30.52,30.69,30.49,30.67,488900.0
2012-04-11 12:30:00,30.66,30.67,30.58,30.66,372600.0,30.66,30.67,30.58,30.66,372600.0
2012-04-11 13:00:00,30.65,30.65,30.57,30.63,500500.0,30.65,30.65,30.57,30.63,500500.0
2012-04-11 13:30:00,30.63,30.66,30.61,30.63,424900.0,30.63,30.66,30.61,30.63,424900.0
2012-04-11 14:00:00,30.63,30.63,30.55,30.58,311800.0,30.63,30.63,30.55,30.58,311800.0
2012-04-11 14:30:00,30.57,30.61,30.55,30.58,275200.0,30.57,30.61,30.55,30.58,275200.0
2012-04-11 15:00:00,30.59,30.62,30.58,30.59,211100.0,30.59,30.62,30.58,30.59,211100.0
2012-04-11 15:30:00,30.59,30.66,30.59,30.66,750500.0,30.59,30.66,30.59,30.66,750500.0
2012-04-12 09:30:00,30.7,31.18,30.69,31.14,2965200.0,30.7,31.18,30.69,31.14,2965200.0
2012-04-12 10:00:00,31.13,31.36,31.1,31.33,3215700.0,31.13,31.36,31.1,31.33,3215700.0
2012-04-12 10:30:00,31.33,31.49,31.33,31.36,1884700.0,31.33,31.49,31.33,31.36,1884700.0
2012-04-12 11:00:00,31.37,31.45,31.37,31.41,855800.0,31.37,31.45,31.37,31.41,855800.0
2012-04-12 11:30:00,31.42,31.51,31.42,31.44,987300.0,31.42,31.51,31.42,31.44,987300.0
2012-04-12 12:00:00,31.45,31.51,31.4,31.43,717500.0,31.45,31.51,31.4,31.43,717500.0
2012-04-12 12:30:00,31.43,31.51,31.42,31.49,406100.0,31.43,31.51,31.42,31.49,406100.0
2012-04-12 13:00:00,31.5,31.64,31.49,31.59,900000.0,31.5,31.64,31.49,31.59,900000.0
2012-04-12 13:30:00,31.59,31.59,31.45,31.45,497200.0,31.59,31.59,31.45,31.45,497200.0
2012-04-12 14:00:00,31.45,31.54,31.45,31.53,390200.0,31.45,31.54,31.45,31.53,390200.0
2012-04-12 14:30:00,31.53,31.54,31.47,31.5,267400.0,31.53,31.54,31.47,31.5,267400.0
2012-04-12 15:00:00,31.5,31.5,31.45,31.46,365800.0,31.5,31.5,31.45,31.46,365800.0
2012-04-12 15:30:00,31.47,31.47,31.4,31.42,1093700.0,31.47,31.47,31.4,31.42,1093700.0
2012-04-13 09:30:00,31.28,31.3,31.03,31.05,1356100.0,31.28,31.3,31.03,31.05,1356100.0
2012-04-13 10:00:00,31.05,31.16,30.97,31.07,1849100.0,31.05,31.16,30.97,31.07,1849100.0
2012-04-13 10:30:00,31.06,31.14,31.0,31.12,1248500.0,31.06,31.14,31.0,31.12,1248500.0
2012-04-13 11:00:00,31.12,31.17,30.74,30.76,1270000.0,31.12,31.17,30.74,30.76,1270000.0
2012-04-13 11:30:00,30.76,30.81,30.55,30.62,1950400.0,30.76,30.81,30.55,30.62,1950400.0
2012-04-13 12:00:00,30.61,30.73,30.59,30.71,1107900.0,30.61,30.73,30.59,30.71,1107900.0
2012-04-13 12:30:00,30.72,30.75,30.65,30.7,565900.0,30.72,30.75,30.65,30.7,565900.0
2012-04-13 13:00:00,30.69,30.69,30.42,30.54,2729400.0,30.69,30.69,30.42,30.54,2729400.0
2012-04-13 13:30:00,30.54,30.57,30.46,30.53,970100.0,30.54,30.57,30.46,30.53,970100.0
2012-04-13 14:00:00,30.53,30.61,30.47,30.56,880400.0,30.53,30.61,30.47,30.56,880400.0
2012-04-13 14:30:00,30.56,30.62,30.56,30.57,322700.0,30.56,30.62,30.56,30.57,322700.0
2012-04-13 15:00:00,30.57,30.59,30.52,30.58,366200.0,30.57,30.59,30.52,30.58,366200.0
2012-04-13 15:30:00,30.58,30.6,30.52,30.57,1824000.0,30.58,30.6,30.52,30.57,1824000.0
2012-04-16 09:30:00,30.66,30.79,30.62,30.67,1234400.0,30.66,30.79,30.62,30.67,1234400.0
2012-04-16 10:00:00,30.67,30.71,30.42,30.53,1449200.0,30.67,30.71,30.42,30.53,1449200.0
2012-04-16 10:30:00,30.52,30.53,30.39,30.48,942900.0,30.52,30.53,30.39,30.48,942900.0
2012-04-16 11:00:00,30.48,30.58,30.43,30.47,690000.0,30.48,30.58,30.43,30.47,690000.0
2012-04-16 11:30:00,30.47,30.56,30.41,30.52,824900.0,30.47,30.56,30.41,30.52,824900.0
2012-04-16 12:00:00,30.5,30.57,30.43,30.48,261700.0,30.5,30.57,30.43,30.48,261700.0
2012-04-16 12:30:00,30.48,30.54,30.4,30.47,524300.0,30.48,30.54,30.4,30.47,524300.0
2012-04-16 13:00:00,30.48,30.5,30.43,30.48,382300.0,30.48,30.5,30.43,30.48,382300.0
2012-04-16 13:30:00,30.48,30.65,30.46,30.62,646500.0,30.48,30.65,30.46,30.62,646500.0
2012-04-16 14:00:00,30.62,30.66,30.56,30.59,348500.0,30.62,30.66,30.56,30.59,348500.0
2012-04-16 14:30:00,30.58,30.59,30.56,30.58,239200.0,30.58,30.59,30.56,30.58,239200.0
2012-04-16 15:00:00,30.58,30.6,30.55,30.57,338800.0,30.58,30.6,30.55,30.57,338800.0
2012-04-16 15:30:00,30.58,30.6,30.56,30.57,675700.0,30.58,30.6,30.56,30.57,675700.0
2012-04-17 09:30:00,30.87,30.97,30.61,30.65,2468900.0,30.87,30.97,30.61,30.65,2468900.0
2012-04-17 10:00:00,30.66,30.66,30.47,30.57,1761700.0,30.66,30.66,30.47,30.57,1761700.0
2012-04-17 10:30:00,30.57,30.81,30.57,30.74,1198700.0,30.57,30.81,30.57,30.74,1198700.0
2012-04-17 11:00:00,30.74,30.99,30.73,30.95,1380400.0,30.74,30.99,30.73,30.95,1380400.0
2012-04-17 11:30:00,30.95,30.95,30.79,30.86,634100.0,30.95,30.95,30.79,30.86,634100.0
2012-04-17 12:00:00,30.86,30.89,30.8,30.89,414900.0,30.86,30.89,30.8,30.89,414900.0
2012-04-17 12:30:00,30.89,30.91,30.83,30.84,608700.0,30.89,30.91,30.83,30.84,608700.0
2012-04-17 13:00:00,30.83,30.83,30.74,30.78,347800.0,30.83,30.83,30.74,30.78,347800.0
2012-04-17 13:30:00,30.77,30.83,30.76,30.81,200900.0,30.77,30.83,30.76,30.81,200900.0
2012-04-17 14:00:00,30.8,30.82,30.77,30.79,216300.0,30.8,30.82,30.77,30.79,216300.0
2012-04-17 14:30:00,30.79,30.81,30.77,30.8,218600.0,30.79,30.81,30.77,30.8,218600.0
2012-04-17 15:00:00,30.79,30.8,30.77,30.79,281700.0,30.79,30.8,30.77,30.79,281700.0
2012-04-17 15:30:00,30.79,30.82,30.78,30.78,711400.0,30.79,30.82,30.78,30.78,711400.0
2012-04-18 09:30:00,30.62,30.72,30.57,30.64,832200.0,30.62,30.72,30.57,30.64,832200.0
2012-04-18 10:00:00,30.64,30.65,30.5,30.59,1150200.0,30.64,30.65,30.5,30.59,1150200.0
2012-04-18 10:30:00,30.6,30.76,30.59,30.66,877400.0,30.6,30.76,30.59,30.66,877400.0
2012-04-18 11:00:00,30.66,30.66,30.54,30.57,655100.0,30.66,30.66,30.54,30.57,655100.0
2012-04-18 11:30:00,30.58,30.65,30.52,30.57,491600.0,30.58,30.65,30.52,30.57,491600.0
2012-04-18 12:00:00,30.58,30.65,30.54,30.57,333300.0,30.58,30.65,30.54,30.57,333300.0
2012-04-18 12:30:00,30.57,30.58,30.45,30.48,670900.0,30.57,30.58,30.45,30.48,670900.0
2012-04-18 13:00:00,30.48,30.6,30.45,30.6,401300.0,30.48,30.6,30.45,30.6,401300.0
2012-04-18 13:30:00,30.6,30.62,30.54,30.58,179100.0,30.6,30.62,30.54,30.58,179100.0
2012-04-18 14:00:00,30.57,30.69,30.57,30.67,630600.0,30.57,30.69,30.57,30.67,630600.0
2012-04-18 14:30:00,30.67,30.69,30.65,30.69,261100.0,30.67,30.69,30.65,30.69,261100.0
2012-04-18 15:00:00,30.69,30.71,30.65,30.65,367000.0,30.69,30.71,30.65,30.65,367000.0
2012-04-18 15:30:00,30.65,30.67,30.62,30.65,1017900.0,30.65,30.67,30.62,30.65,1017900.0
2012-04-19 09:30:00,30.87,31.11,30.8,31.0,2187800.0,30.87,31.11,30.8,31.0,2187800.0
2012-04-19 10:00:00,31.0,31.01,30.77,30.92,1542300.0,31.0,31.01,30.77,30.92,1542300.0
2012-04-19 10:30:00,30.92,31.07,30.91,31.04,1056500.0,30.92,31.07,30.91,31.04,1056500.0
2012-04-19 11:00:00,31.04,31.05,30.9,30.95,911600.0,31.04,31.05,30.9,30.95,911600.0
2012-04-19 11:30:00,30.95,31.03,30.94,30.95,396300.0,30.95,31.03,30.94,30.95,396300.0
2012-04-19 12:00:00,30.96,30.98,30.82,30.84,828800.0,30.96,30.98,30.82,30.84,828800.0
2012-04-19 12:30:00,30.83,30.9,30.8,30.85,277000.0,30.83,30.9,30.8,30.85,277000.0
2012-04-19 13:00:00,30.85,30.89,30.84,30.86,294500.0,30.85,30.89,30.84,30.86,294500.0
2012-04-19 13:30:00,30.86,30.88,30.76,30.77,426000.0,30.86,30.88,30.76,30.77,426000.0
2012-04-19 14:00:00,30.77,30.85,30.76,30.8,487700.0,30.77,30.85,30.76,30.8,487700.0
2012-04-19 14:30:00,30.8,30.82,30.72,30.81,584800.0,30.8,30.82,30.72,30.81,584800.0
2012-04-19 15:00:00,30.82,30.83,30.76,30.8,685200.0,30.82,30.83,30.76,30.8,685200.0
2012-04-19 15:30:00,30.8,30.82,30.78,30.8,595600.0,30.8,30.82,30.78,30.8,595600.0
2012-04-20 09:30:00,30.77,30.85,30.66,30.75,1092600.0,30.77,30.85,30.66,30.75,1092600.0
2012-04-20 10:00:00,30.76,30.85,30.65,30.82,954600.0,30.76,30.85,30.65,30.82,954600.0
2012-04-20 10:30:00,30.83,30.85,30.68,30.74,1123600.0,30.83,30.85,30.68,30.74,1123600.0
2012-04-20 11:00:00,30.74,30.79,30.69,30.72,555800.0,30.74,30.79,30.69,30.72,555800.0
2012-04-20 11:30:00,30.71,30.76,30.7,30.74,278900.0,30.71,30.76,30.7,30.74,278900.0
2012-04-20 12:00:00,30.73,30.77,30.73,30.77,178100.0,30.73,30.77,30.73,30.77,178100.0
2012-04-20 12:30:00,30.76,30.78,30.72,30.72,204900.0,30.76,30.78,30.72,30.72,204900.0
2012-04-20 13:00:00,30.72,30.77,30.7,30.77,332200.0,30.72,30.77,30.7,30.77,332200.0
2012-04-20 13:30:00,30.78,30.78,30.72,30.75,259600.0,30.78,30.78,30.72,30.75,259600.0
2012-04-20 14:00:00,30.74,30.76,30.71,30.74,358500.0,30.74,30.76,30.71,30.74,358500.0
2012-04-20 14:30:00,30.75,30.75,30.73,30.75,201100.0,30.75,30.75,30.73,30.75,201100.0
2012-04-20 15:00:00,30.76,30.76,30.74,30.74,215200.0,30.76,30.76,30.74,30.74,215200.0
2012-04-20 15:30:00,30.75,30.76,30.73,30.73,554800.0,30.75,30.76,30.73,30.73,554800.0
2012-04-23 09:30:00,29.84,29.94,29.74,29.87,2963800.0,29.84,29.94,29.74,29.87,2963800.0
2012-04-23 10:00:00,29.88,29.88,29.6,29.74,2590800.0,29.88,29.88,29.6,29.74,2590800.0
2012-04-23 10:30:00,29.74,29.82,29.7,29.76,1082400.0,29.74,29.82,29.7,29.76,1082400.0
2012-04-23 11:00:00,29.76,29.88,29.76,29.8,1017700.0,29.76,29.88,29.76,29.8,1017700.0
2012-04-23 11:30:00,29.8,29.88,29.79,29.85,602400.0,29.8,29.88,29.79,29.85,602400.0
2012-04-23 12:00:00,29.85,29.87,29.79,29.84,617100.0,29.85,29.87,29.79,29.84,617100.0
2012-04-23 12:30:00,29.83,29.85,29.69,29.71,940500.0,29.83,29.85,29.69,29.71,940500.0
2012-04-23 13:00:00,29.71,29.72,29.6,29.71,1133000.0,29.71,29.72,29.6,29.71,1133000.0
2012-04-23 13:30:00,29.7,29.82,29.69,29.81,506200.0,29.7,29.82,29.69,29.81,506200.0
2012-04-23 14:00:00,29.81,29.93,29.81,29.85,1145600.0,29.81,29.93,29.81,29.85,1145600.0
2012-04-23 14:30:00,29.86,29.91,29.83,29.85,339000.0,29.86,29.91,29.83,29.85,339000.0
2012-04-23 15:00:00,29.85,29.92,29.84,29.9,377400.0,29.85,29.92,29.84,29.9,377400.0
2012-04-23 15:30:00,29.9,29.99,29.89,29.97,1332400.0,29.9,29.99,29.89,29.97,1332400.0
2012-04-24 09:30:00,30.13,30.2,30.1,30.13,1088300.0,30.13,30.2,30.1,30.13,1088300.0
2012-04-24 10:00:00,30.12,30.23,30.06,30.06,1181800.0,30.12,30.23,30.06,30.06,1181800.0
2012-04-24 10:30:00,30.05,30.12,30.01,30.02,646800.0,30.05,30.12,30.01,30.02,646800.0
2012-04-24 11:00:00,30.01,30.08,29.92,30.04,855800.0,30.01,30.08,29.92,30.04,855800.0
2012-04-24 11:30:00,30.04,30.04,29.95,29.99,515600.0,30.04,30.04,29.95,29.99,515600.0
2012-04-24 12:00:00,29.99,30.0,29.93,29.93,606300.0,29.99,30.0,29.93,29.93,606300.0
2012-04-24 12:30:00,29.94,29.94,29.87,29.87,618800.0,29.94,29.94,29.87,29.87,618800.0
2012-04-24 13:00:00,29.87,29.91,29.77,29.9,523400.0,29.87,29.91,29.77,29.9,523400.0
2012-04-24 13:30:00,29.9,29.93,29.87,29.89,519400.0,29.9,29.93,29.87,29.89,519400.0
2012-04-24 14:00:00,29.88,29.88,29.83,29.85,417200.0,29.88,29.88,29.83,29.85,417200.0
2012-04-24 14:30:00,29.85,29.89,29.84,29.87,240200.0,29.85,29.89,29.84,29.87,240200.0
2012-04-24 15:00:00,29.87,29.9,29.87,29.88,168000.0,29.87,29.9,29.87,29.88,168000.0
2012-04-24 15:30:00,29.89,29.93,29.87,29.93,655200.0,29.89,29.93,29.87,29.93,655200.0
2012-04-25 09:30:00,30.0,30.0,29.85,29.87,1122700.0,30.0,30.0,29.85,29.87,1122700.0
2012-04-25 10:00:00,29.87,29.94,29.84,29.88,489800.0,29.87,29.94,29.84,29.88,489800.0
2012-04-25 10:30:00,29.87,29.89,29.8,29.8,557500.0,29.87,29.89,29.8,29.8,557500.0
2012-04-25 11:00:00,29.8,29.8,29.29,29.35,4442600.0,29.8,29.8,29.29,29.35,4442600.0
2012-04-25 11:30:00,29.35,29.52,29.3,29.44,2034700.0,29.35,29.52,29.3,29.44,2034700.0
2012-04-25 12:00:00,29.43,29.45,29.37,29.39,1035200.0,29.43,29.45,29.37,29.39,1035200.0
2012-04-25 12:30:00,29.4,29.43,29.09,29.39,4351200.0,29.4,29.43,29.09,29.39,4351200.0
2012-04-25 13:00:00,29.39,29.62,29.37,29.58,2378300.0,29.39,29.62,29.37,29.58,2378300.0
2012-04-25 13:30:00,29.59,29.77,29.57,29.63,1300400.0,29.59,29.77,29.57,29.63,1300400.0
2012-04-25 14:00:00,29.63,29.76,29.44,29.61,2365600.0,29.63,29.76,29.44,29.61,2365600.0
2012-04-25 14:30:00,29.61,29.74,29.59,29.73,1144500.0,29.61,29.74,29.59,29.73,1144500.0
2012-04-25 15:00:00,29.73,29.75,29.67,29.69,1156500.0,29.73,29.75,29.67,29.69,1156500.0
2012-04-25 15:30:00,29.69,29.89,29.68,29.85,2183100.0,29.69,29.89,29.68,29.85,2183100.0
2012-04-26 09:30:00,29.89,29.94,29.78,29.86,1140100.0,29.89,29.94,29.78,29.86,1140100.0
2012-04-26 10:00:00,29.86,30.05,29.86,29.98,1503600.0,29.86,30.05,29.86,29.98,1503600.0
2012-04-26 10:30:00,29.98,30.23,29.96,30.13,1272000.0,29.98,30.23,29.96,30.13,1272000.0
2012-04-26 11:00:00,30.13,30.22,30.08,30.21,657500.0,30.13,30.22,30.08,30.21,657500.0
2012-04-26 11:30:00,30.21,30.35,30.15,30.28,1010900.0,30.21,30.35,30.15,30.28,1010900.0
2012-04-26 12:00:00,30.28,30.33,30.24,30.28,759700.0,30.28,30.33,30.24,30.28,759700.0
2012-04-26 12:30:00,30.27,30.3,30.26,30.28,333100.0,30.27,30.3,30.26,30.28,333100.0
2012-04-26 13:00:00,30.28,30.39,30.27,30.3,504000.0,30.28,30.39,30.27,30.3,504000.0
2012-04-26 13:30:00,30.31,30.36,30.28,30.28,524600.0,30.31,30.36,30.28,30.28,524600.0
2012-04-26 14:00:00,30.28,30.3,30.22,30.26,739300.0,30.28,30.3,30.22,30.26,739300.0
2012-04-26 14:30:00,30.27,30.29,30.24,30.25,215400.0,30.27,30.29,30.24,30.25,215400.0
2012-04-26 15:00:00,30.25,30.25,30.19,30.23,456300.0,30.25,30.25,30.19,30.23,456300.0
2012-04-26 15:30:00,30.23,30.25,30.19,30.19,1146900.0,30.23,30.25,30.19,30.19,1146900.0
2012-04-27 09:30:00,30.48,30.52,30.36,30.42,1221800.0,30.48,30.52,30.36,30.42,1221800.0
2012-04-27 10:00:00,30.42,30.48,30.26,30.35,1009700.0,30.42,30.48,30.26,30.35,1009700.0
2012-04-27 10:30:00,30.35,30.43,30.31,30.4,840500.0,30.35,30.43,30.31,30.4,840500.0
2012-04-27 11:00:00,30.39,30.45,30.35,30.41,288000.0,30.39,30.45,30.35,30.41,288000.0
2012-04-27 11:30:00,30.4,30.47,30.38,30.4,255500.0,30.4,30.47,30.38,30.4,255500.0
2012-04-27 12:00:00,30.4,30.42,30.37,30.38,169700.0,30.4,30.42,30.37,30.38,169700.0
2012-04-27 12:30:00,30.38,30.42,30.36,30.41,186800.0,30.38,30.42,30.36,30.41,186800.0
2012-04-27 13:00:00,30.42,30.48,30.4,30.45,286200.0,30.42,30.48,30.4,30.45,286200.0
2012-04-27 13:30:00,30.45,30.48,30.44,30.45,135800.0,30.45,30.48,30.44,30.45,135800.0
2012-04-27 14:00:00,30.44,30.46,30.41,30.41,172300.0,30.44,30.46,30.41,30.41,172300.0
2012-04-27 14:30:00,30.41,30.43,30.39,30.42,215300.0,30.41,30.43,30.39,30.42,215300.0
2012-04-27 15:00:00,30.43,30.43,30.4,30.4,304800.0,30.43,30.43,30.4,30.4,304800.0
2012-04-27 15:30:00,30.41,30.42,30.38,30.38,1028800.0,30.41,30.42,30.38,30.38,1028800.0
2012-04-30 09:30:00,29.87,29.97,29.69,29.74,2265800.0,29.87,29.97,29.69,29.74,2265800.0
2012-04-30 10:00:00,29.73,29.95,29.7,29.87,1031600.0,29.73,29.95,29.7,29.87,1031600.0
2012-04-30 10:30:00,29.86,29.95,29.81,29.93,1345200.0,29.86,29.95,29.81,29.93,1345200.0
2012-04-30 11:00:00,29.93,29.97,29.84,29.84,729900.0,29.93,29.97,29.84,29.84,729900.0
2012-04-30 11:30:00,29.85,29.9,29.81,29.86,539000.0,29.85,29.9,29.81,29.86,539000.0
2012-04-30 12:00:00,29.86,30.14,29.84,30.11,946700.0,29.86,30.14,29.84,30.11,946700.0
2012-04-30 12:30:00,30.12,30.19,30.1,30.15,436600.0,30.12,30.19,30.1,30.15,436600.0
2012-04-30 13:00:00,30.15,30.16,30.05,30.1,446300.0,30.15,30.16,30.05,30.1,446300.0
2012-04-30 13:30:00,30.1,30.11,30.01,30.08,215600.0,30.1,30.11,30.01,30.08,215600.0
2012-04-30 14:00:00,30.09,30.15,30.04,30.13,676000.0,30.09,30.15,30.04,30.13,676000.0
2012-04-30 14:30:00,30.14,30.16,30.09,30.13,466100.0,30.14,30.16,30.09,30.13,466100.0
2012-04-30 15:00:00,30.14,30.15,30.08,30.09,309400.0,30.14,30.15,30.08,30.09,309400.0
2012-04-30 15:30:00,30.09,30.14,30.09,30.14,702100.0,30.09,30.14,30.09,30.14,702100.0
2012-05-01 09:30:00,30.36,30.44,30.3,30.41,1107400.0,30.36,30.44,30.3,30.41,1107400.0
2012-05-01 10:00:00,30.41,30.42,30.13,30.23,1827300.0,30.41,30.42,30.13,30.23,1827300.0
2012-05-01 10:30:00,30.23,30.28,30.15,30.27,638600.0,30.23,30.28,30.15,30.27,638600.0
2012-05-01 11:00:00,30.27,30.31,30.17,30.31,494100.0,30.27,30.31,30.17,30.31,494100.0
2012-05-01 11:30:00,30.3,30.34,30.27,30.28,452800.0,30.3,30.34,30.27,30.28,452800.0
2012-05-01 12:00:00,30.28,30.3,30.24,30.26,229900.0,30.28,30.3,30.24,30.26,229900.0
2012-05-01 12:30:00,30.26,30.28,30.19,30.23,292000.0,30.26,30.28,30.19,30.23,292000.0
2012-05-01 13:00:00,30.23,30.23,29.99,30.05,729700.0,30.23,30.23,29.99,30.05,729700.0
2012-05-01 13:30:00,30.06,30.11,30.05,30.08,426100.0,30.06,30.11,30.05,30.08,426100.0
2012-05-01 14:00:00,30.08,30.13,30.07,30.11,280200.0,30.08,30.13,30.07,30.11,280200.0
2012-05-01 14:30:00,30.11,30.14,30.09,30.12,240800.0,30.11,30.14,30.09,30.12,240800.0
2012-05-01 15:00:00,30.12,30.14,30.07,30.11,217200.0,30.12,30.14,30.07,30.11,217200.0
2012-05-01 15:30:00,30.11,30.11,30.05,30.06,518900.0,30.11,30.11,30.05,30.06,518900.0
2012-05-02 09:30:00,29.68,29.69,29.5,29.62,2487700.0,29.68,29.69,29.5,29.62,2487700.0
2012-05-02 10:00:00,29.62,29.68,29.55,29.65,1880500.0,29.62,29.68,29.55,29.65,1880500.0
2012-05-02 10:30:00,29.64,29.66,29.58,29.6,588000.0,29.64,29.66,29.58,29.6,588000.0
2012-05-02 11:00:00,29.6,29.65,29.54,29.56,946900.0,29.6,29.65,29.54,29.56,946900.0
2012-05-02 11:30:00,29.56,29.62,29.55,29.59,475300.0,29.56,29.62,29.55,29.59,475300.0
2012-05-02 12:00:00,29.59,29.71,29.57,29.69,727400.0,29.59,29.71,29.57,29.69,727400.0
2012-05-02 12:30:00,29.7,29.72,29.66,29.69,445500.0,29.7,29.72,29.66,29.69,445500.0
2012-05-02 13:00:00,29.69,29.77,29.64,29.73,351000.0,29.69,29.77,29.64,29.73,351000.0
2012-05-02 13:30:00,29.72,29.73,29.65,29.67,198200.0,29.72,29.73,29.65,29.67,198200.0
2012-05-02 14:00:00,29.66,29.76,29.66,29.74,350900.0,29.66,29.76,29.66,29.74,350900.0
2012-05-02 14:30:00,29.74,29.74,29.72,29.73,222900.0,29.74,29.74,29.72,29.73,222900.0
2012-05-02 15:00:00,29.73,29.74,29.7,29.71,263100.0,29.73,29.74,29.7,29.71,263100.0
2012-05-02 15:30:00,29.71,29.78,29.7,29.78,846600.0,29.71,29.78,29.7,29.78,846600.0
2012-05-03 09:30:00,29.48,29.58,29.34,29.39,1608600.0,29.48,29.58,29.34,29.39,1608600.0
2012-05-03 10:00:00,29.38,29.46,29.24,29.35,1884000.0,29.38,29.46,29.24,29.35,1884000.0
2012-05-03 10:30:00,29.34,29.36,29.26,29.31,718000.0,29.34,29.36,29.26,29.31,718000.0
2012-05-03 11:00:00,29.32,29.35,29.21,29.34,818900.0,29.32,29.35,29.21,29.34,818900.0
2012-05-03 11:30:00,29.34,29.36,29.23,29.28,447400.0,29.34,29.36,29.23,29.28,447400.0
2012-05-03 12:00:00,29.28,29.32,29.23,29.26,549700.0,29.28,29.32,29.23,29.26,549700.0
2012-05-03 12:30:00,29.26,29.26,29.18,29.21,761600.0,29.26,29.26,29.18,29.21,761600.0
2012-05-03 13:00:00,29.21,29.21,28.99,29.16,2435500.0,29.21,29.21,28.99,29.16,2435500.0
2012-05-03 13:30:00,29.16,29.23,29.12,29.22,628900.0,29.16,29.23,29.12,29.22,628900.0
2012-05-03 14:00:00,29.21,29.28,29.21,29.23,750300.0,29.21,29.28,29.21,29.23,750300.0
2012-05-03 14:30:00,29.24,29.24,29.16,29.19,530500.0,29.24,29.24,29.16,29.19,530500.0
2012-05-03 15:00:00,29.18,29.24,29.16,29.21,534700.0,29.18,29.24,29.16,29.21,534700.0
2012-05-03 15:30:00,29.21,29.3,29.21,29.3,1639000.0,29.21,29.3,29.21,29.3,1639000.0
2012-05-04 09:30:00,29.19,29.57,29.17,29.49,2233200.0,29.19,29.57,29.17,29.49,2233200.0
2012-05-04 10:00:00,29.5,29.58,29.44,29.44,1085400.0,29.5,29.58,29.44,29.44,1085400.0
2012-05-04 10:30:00,29.45,29.48,29.19,29.22,2178700.0,29.45,29.48,29.19,29.22,2178700.0
2012-05-04 11:00:00,29.23,29.35,29.17,29.19,1276300.0,29.23,29.35,29.17,29.19,1276300.0
2012-05-04 11:30:00,29.2,29.26,29.14,29.26,665400.0,29.2,29.26,29.14,29.26,665400.0
2012-05-04 12:00:00,29.26,29.38,29.25,29.34,897800.0,29.26,29.38,29.25,29.34,897800.0
2012-05-04 12:30:00,29.34,29.37,29.26,29.37,1113800.0,29.34,29.37,29.26,29.37,1113800.0
2012-05-04 13:00:00,29.37,29.55,29.36,29.52,879600.0,29.37,29.55,29.36,29.52,879600.0
2012-05-04 13:30:00,29.52,29.53,29.47,29.5,556800.0,29.52,29.53,29.47,29.5,556800.0
2012-05-04 14:00:00,29.5,29.51,29.45,29.49,436000.0,29.5,29.51,29.45,29.49,436000.0
2012-05-04 14:30:00,29.48,29.5,29.44,29.49,425400.0,29.48,29.5,29.44,29.49,425400.0
2012-05-04 15:00:00,29.5,29.53,29.48,29.5,421700.0,29.5,29.53,29.48,29.5,421700.0
2012-05-04 15:30:00,29.5,29.51,29.41,29.42,1274700.0,29.5,29.51,29.41,29.42,1274700.0
2012-05-07 09:30:00,29.37,29.38,29.08,29.13,1608000.0,29.37,29.38,29.08,29.13,1608000.0
2012-05-07 10:00:00,29.14,29.16,28.99,29.07,1957500.0,29.14,29.16,28.99,29.07,1957500.0
2012-05-07 10:30:00,29.05,29.06,28.81,28.91,2653500.0,29.05,29.06,28.81,28.91,2653500.0
2012-05-07 11:00:00,28.9,29.12,28.89,29.08,1193200.0,28.9,29.12,28.89,29.08,1193200.0
2012-05-07 11:30:00,29.09,29.13,29.05,29.12,457100.0,29.09,29.13,29.05,29.12,457100.0
2012-05-07 12:00:00,29.12,29.34,29.12,29.24,1316400.0,29.12,29.34,29.12,29.24,1316400.0
2012-05-07 12:30:00,29.25,29.31,29.25,29.27,405500.0,29.25,29.31,29.25,29.27,405500.0
2012-05-07 13:00:00,29.27,29.28,29.13,29.18,829700.0,29.27,29.28,29.13,29.18,829700.0
2012-05-07 13:30:00,29.17,29.21,29.13,29.18,433100.0,29.17,29.21,29.13,29.18,433100.0
2012-05-07 14:00:00,29.17,29.2,29.14,29.14,351400.0,29.17,29.2,29.14,29.14,351400.0
2012-05-07 14:30:00,29.15,29.18,29.14,29.14,261400.0,29.15,29.18,29.14,29.14,261400.0
2012-05-07 15:00:00,29.15,29.17,29.13,29.15,345800.0,29.15,29.17,29.13,29.15,345800.0
2012-05-07 15:30:00,29.15,29.22,29.15,29.21,975600.0,29.15,29.22,29.15,29.21,975600.0
2012-05-08 09:30:00,28.6,28.69,28.42,28.44,2880200.0,28.6,28.69,28.42,28.44,2880200.0
2012-05-08 10:00:00,28.45,28.56,28.37,28.48,3278700.0,28.45,28.56,28.37,28.48,3278700.0
2012-05-08 10:30:00,28.47,28.54,28.4,28.46,2027900.0,28.47,28.54,28.4,28.46,2027900.0
2012-05-08 11:00:00,28.47,28.47,28.29,28.44,2354800.0,28.47,28.47,28.29,28.44,2354800.0
2012-05-08 11:30:00,28.43,28.61,28.39,28.4,1871500.0,28.43,28.61,28.39,28.4,1871500.0
2012-05-08 12:00:00,28.4,28.46,28.33,28.35,911500.0,28.4,28.46,28.33,28.35,911500.0
2012-05-08 12:30:00,28.34,28.45,28.28,28.42,725900.0,28.34,28.45,28.28,28.42,725900.0
2012-05-08 13:00:00,28.43,28.62,28.4,28.58,1054000.0,28.43,28.62,28.4,28.58,1054000.0
2012-05-08 13:30:00,28.58,28.59,28.5,28.57,488000.0,28.58,28.59,28.5,28.57,488000.0
2012-05-08 14:00:00,28.57,28.59,28.51,28.59,657300.0,28.57,28.59,28.51,28.59,657300.0
2012-05-08 14:30:00,28.59,28.63,28.54,28.61,618200.0,28.59,28.63,28.54,28.61,618200.0
2012-05-08 15:00:00,28.61,28.66,28.59,28.64,1045900.0,28.61,28.66,28.59,28.64,1045900.0
2012-05-08 15:30:00,28.64,28.66,28.62,28.66,1752300.0,28.64,28.66,28.62,28.66,1752300.0
2012-05-09 09:30:00,28.07,28.1,27.97,28.01,1729500.0,28.07,28.1,27.97,28.01,1729500.0
2012-05-09 10:00:00,28.01,28.11,27.99,28.06,1670700.0,28.01,28.11,27.99,28.06,1670700.0
2012-05-09 10:30:00,28.07,28.25,28.05,28.19,1790200.0,28.07,28.25,28.05,28.19,1790200.0
2012-05-09 11:00:00,28.18,28.37,28.12,28.3,1582200.0,28.18,28.37,28.12,28.3,1582200.0
2012-05-09 11:30:00,28.31,28.47,28.26,28.36,1055800.0,28.31,28.47,28.26,28.36,1055800.0
2012-05-09 12:00:00,28.36,28.37,28.27,28.31,780900.0,28.36,28.37,28.27,28.31,780900.0
2012-05-09 12:30:00,28.31,28.31,28.12,28.23,2932400.0,28.31,28.31,28.12,28.23,2932400.0
2012-05-09 13:00:00,28.23,28.47,28.22,28.4,1713700.0,28.23,28.47,28.22,28.4,1713700.0
2012-05-09 13:30:00,28.4,28.46,28.38,28.41,613900.0,28.4,28.46,28.38,28.41,613900.0
2012-05-09 14:00:00,28.41,28.43,28.31,28.43,421900.0,28.41,28.43,28.31,28.43,421900.0
2012-05-09 14:30:00,28.43,28.43,28.33,28.35,620800.0,28.43,28.43,28.33,28.35,620800.0
2012-05-09 15:00:00,28.35,28.44,28.33,28.38,1323700.0,28.35,28.44,28.33,28.38,1323700.0
2012-05-09 15:30:00,28.39,28.47,28.36,28.36,1374900.0,28.39,28.47,28.36,28.36,1374900.0
2012-05-10 09:30:00,28.45,28.6,28.41,28.54,1598700.0,28.45,28.6,28.41,28.54,1598700.0
2012-05-10 10:00:00,28.53,28.58,28.44,28.47,1548900.0,28.53,28.58,28.44,28.47,1548900.0
2012-05-10 10:30:00,28.46,28.5,28.34,28.41,987500.0,28.46,28.5,28.34,28.41,987500.0
2012-05-10 11:00:00,28.41,28.43,28.3,28.38,1039400.0,28.41,28.43,28.3,28.38,1039400.0
2012-05-10 11:30:00,28.38,28.51,28.36,28.4,835500.0,28.38,28.51,28.36,28.4,835500.0
2012-05-10 12:00:00,28.4,28.44,28.33,28.39,370300.0,28.4,28.44,28.33,28.39,370300.0
2012-05-10 12:30:00,28.39,28.42,28.35,28.39,268600.0,28.39,28.42,28.35,28.39,268600.0
2012-05-10 13:00:00,28.39,28.44,28.33,28.36,383400.0,28.39,28.44,28.33,28.36,383400.0
2012-05-10 13:30:00,28.37,28.41,28.35,28.37,285900.0,28.37,28.41,28.35,28.37,285900.0
2012-05-10 14:00:00,28.37,28.37,28.32,28.35,320100.0,28.37,28.37,28.32,28.35,320100.0
2012-05-10 14:30:00,28.36,28.36,28.29,28.29,344300.0,28.36,28.36,28.29,28.29,344300.0
2012-05-10 15:00:00,28.3,28.3,28.2,28.22,783600.0,28.3,28.3,28.2,28.22,783600.0
2012-05-10 15:30:00,28.22,28.24,28.21,28.23,1175200.0,28.22,28.24,28.21,28.23,1175200.0
2012-05-11 09:30:00,27.72,28.03,27.59,27.94,2722600.0,27.72,28.03,27.59,27.94,2722600.0
2012-05-11 10:00:00,27.95,28.2,27.93,28.13,1374100.0,27.95,28.2,27.93,28.13,1374100.0
2012-05-11 10:30:00,28.13,28.26,28.12,28.21,909600.0,28.13,28.26,28.12,28.21,909600.0
2012-05-11 11:00:00,28.21,28.27,28.14,28.16,822500.0,28.21,28.27,28.14,28.16,822500.0
2012-05-11 11:30:00,28.17,28.21,28.02,28.1,770900.0,28.17,28.21,28.02,28.1,770900.0
2012-05-11 12:00:00,28.1,28.18,28.05,28.16,389200.0,28.1,28.18,28.05,28.16,389200.0
2012-05-11 12:30:00,28.15,28.2,28.1,28.2,413800.0,28.15,28.2,28.1,28.2,413800.0
2012-05-11 13:00:00,28.19,28.2,28.05,28.08,570700.0,28.19,28.2,28.05,28.08,570700.0
2012-05-11 13:30:00,28.08,28.12,28.05,28.08,273700.0,28.08,28.12,28.05,28.08,273700.0
2012-05-11 14:00:00,28.08,28.09,28.03,28.06,597700.0,28.08,28.09,28.03,28.06,597700.0
2012-05-11 14:30:00,28.06,28.07,28.01,28.03,301500.0,28.06,28.07,28.01,28.03,301500.0
2012-05-11 15:00:00,28.04,28.06,28.01,28.06,290900.0,28.04,28.06,28.01,28.06,290900.0
2012-05-11 15:30:00,28.05,28.08,28.0,28.07,1786500.0,28.05,28.08,28.0,28.07,1786500.0
2012-05-14 09:30:00,27.66,27.67,27.51,27.61,1904700.0,27.66,27.67,27.51,27.61,1904700.0
2012-05-14 10:00:00,27.61,27.62,27.47,27.53,1816300.0,27.61,27.62,27.47,27.53,1816300.0
2012-05-14 10:30:00,27.53,27.63,27.42,27.55,1830600.0,27.53,27.63,27.42,27.55,1830600.0
2012-05-14 11:00:00,27.55,27.61,27.45,27.56,911800.0,27.55,27.61,27.45,27.56,911800.0
2012-05-14 11:30:00,27.56,27.61,27.47,27.54,785700.0,27.56,27.61,27.47,27.54,785700.0
2012-05-14 12:00:00,27.54,27.57,27.47,27.57,616100.0,27.54,27.57,27.47,27.57,616100.0
2012-05-14 12:30:00,27.56,27.57,27.41,27.49,753600.0,27.56,27.57,27.41,27.49,753600.0
2012-05-14 13:00:00,27.49,27.57,27.49,27.55,914200.0,27.49,27.57,27.49,27.55,914200.0
2012-05-14 13:30:00,27.56,27.61,27.55,27.59,348400.0,27.56,27.61,27.55,27.59,348400.0
2012-05-14 14:00:00,27.59,27.64,27.55,27.57,611800.0,27.59,27.64,27.55,27.57,611800.0
2012-05-14 14:30:00,27.56,27.57,27.44,27.44,665700.0,27.56,27.57,27.44,27.44,665700.0
2012-05-14 15:00:00,27.45,27.48,27.42,27.44,967600.0,27.45,27.48,27.42,27.44,967600.0
2012-05-14 15:30:00,27.44,27.46,27.38,27.43,2259000.0,27.44,27.46,27.38,27.43,2259000.0
2012-05-15 09:30:00,27.28,27.36,27.15,27.29,1906900.0,27.28,27.36,27.15,27.29,1906900.0
2012-05-15 10:00:00,27.3,27.44,27.27,27.36,1297700.0,27.3,27.44,27.27,27.36,1297700.0
2012-05-15 10:30:00,27.37,27.41,27.21,27.24,748000.0,27.37,27.41,27.21,27.24,748000.0
2012-05-15 11:00:00,27.24,27.27,27.13,27.23,739000.0,27.24,27.27,27.13,27.23,739000.0
2012-05-15 11:30:00,27.23,27.36,27.21,27.31,592600.0,27.23,27.36,27.21,27.31,592600.0
2012-05-15 12:00:00,27.32,27.34,27.25,27.3,487800.0,27.32,27.34,27.25,27.3,487800.0
2012-05-15 12:30:00,27.3,27.32,27.24,27.28,503100.0,27.3,27.32,27.24,27.28,503100.0
2012-05-15 13:00:00,27.28,27.3,27.19,27.25,585000.0,27.28,27.3,27.19,27.25,585000.0
2012-05-15 13:30:00,27.24,27.24,27.1,27.14,535600.0,27.24,27.24,27.1,27.14,535600.0
2012-05-15 14:00:00,27.14,27.19,27.12,27.17,411800.0,27.14,27.19,27.12,27.17,411800.0
2012-05-15 14:30:00,27.17,27.17,27.04,27.09,642800.0,27.17,27.17,27.04,27.09,642800.0
2012-05-15 15:00:00,27.09,27.09,26.84,26.85,2643500.0,27.09,27.09,26.84,26.85,2643500.0
2012-05-15 15:30:00,26.85,26.88,26.79,26.85,2525700.0,26.85,26.88,26.79,26.85,2525700.0
2012-05-16 09:30:00,26.66,27.03,26.62,26.98,2983500.0,26.66,27.03,26.62,26.98,2983500.0
2012-05-16 10:00:00,26.99,27.19,26.99,27.05,1525300.0,26.99,27.19,26.99,27.05,1525300.0
2012-05-16 10:30:00,27.06,27.15,26.92,26.97,929700.0,27.06,27.15,26.92,26.97,929700.0
2012-05-16 11:00:00,26.96,26.99,26.73,26.73,1837800.0,26.96,26.99,26.73,26.73,1837800.0
2012-05-16 11:30:00,26.73,26.95,26.73,26.94,705900.0,26.73,26.95,26.73,26.94,705900.0
2012-05-16 12:00:00,26.96,26.96,26.83,26.87,695900.0,26.96,26.96,26.83,26.87,695900.0
2012-05-16 12:30:00,26.87,26.94,26.67,26.71,887200.0,26.87,26.94,26.67,26.71,887200.0
2012-05-16 13:00:00,26.72,26.72,26.36,26.42,1813900.0,26.72,26.72,26.36,26.42,1813900.0
2012-05-16 13:30:00,26.42,26.44,25.99,26.25,4193700.0,26.42,26.44,25.99,26.25,4193700.0
2012-05-16 14:00:00,26.25,26.5,26.08,26.21,3783100.0,26.25,26.5,26.08,26.21,3783100.0
2012-05-16 14:30:00,26.21,26.42,26.16,26.37,1325100.0,26.21,26.42,26.16,26.37,1325100.0
2012-05-16 15:00:00,26.36,26.4,26.3,26.35,962900.0,26.36,26.4,26.3,26.35,962900.0
2012-05-16 15:30:00,26.35,26.41,26.32,26.36,1655300.0,26.35,26.41,26.32,26.36,1655300.0
2012-05-17 09:30:00,26.93,27.0,26.7,26.83,1610800.0,26.93,27.0,26.7,26.83,1610800.0
2012-05-17 10:00:00,26.82,27.19,26.75,27.12,3380100.0,26.82,27.19,26.75,27.12,3380100.0
2012-05-17 10:30:00,27.1,27.26,26.99,27.13,2456900.0,27.1,27.26,26.99,27.13,2456900.0
2012-05-17 11:00:00,27.13,27.3,27.05,27.29,1980500.0,27.13,27.3,27.05,27.29,1980500.0
2012-05-17 11:30:00,27.29,27.5,27.24,27.48,1902100.0,27.29,27.5,27.24,27.48,1902100.0
2012-05-17 12:00:00,27.48,27.49,27.34,27.38,1160800.0,27.48,27.49,27.34,27.38,1160800.0
2012-05-17 12:30:00,27.38,27.42,27.33,27.37,712400.0,27.38,27.42,27.33,27.37,712400.0
2012-05-17 13:00:00,27.37,27.45,27.21,27.25,1142500.0,27.37,27.45,27.21,27.25,1142500.0
2012-05-17 13:30:00,27.25,27.25,27.14,27.22,556500.0,27.25,27.25,27.14,27.22,556500.0
2012-05-17 14:00:00,27.22,27.29,27.19,27.23,626300.0,27.22,27.29,27.19,27.23,626300.0
2012-05-17 14:30:00,27.23,27.25,27.17,27.18,494200.0,27.23,27.25,27.17,27.18,494200.0
2012-05-17 15:00:00,27.18,27.23,27.17,27.22,411100.0,27.18,27.23,27.17,27.22,411100.0
2012-05-17 15:30:00,27.21,27.27,27.18,27.25,4210400.0,27.21,27.27,27.18,27.25,4210400.0
2012-05-18 09:30:00,27.62,27.75,27.6,27.71,2394100.0,27.62,27.75,27.6,27.71,2394100.0
2012-05-18 10:00:00,27.71,27.85,27.65,27.82,1709800.0,27.71,27.85,27.65,27.82,1709800.0
2012-05-18 10:30:00,27.81,28.09,27.81,28.01,2341600.0,27.81,28.09,27.81,28.01,2341600.0
2012-05-18 11:00:00,28.01,28.04,27.89,28.0,1767400.0,28.01,28.04,27.89,28.0,1767400.0
2012-05-18 11:30:00,28.0,28.03,27.75,27.81,1209000.0,28.0,28.03,27.75,27.81,1209000.0
2012-05-18 12:00:00,27.82,27.92,27.77,27.85,1186700.0,27.82,27.92,27.77,27.85,1186700.0
2012-05-18 12:30:00,27.85,27.89,27.75,27.8,1171800.0,27.85,27.89,27.75,27.8,1171800.0
2012-05-18 13:00:00,27.8,28.02,27.79,27.9,706100.0,27.8,28.02,27.79,27.9,706100.0
2012-05-18 13:30:00,27.9,27.9,27.76,27.84,545400.0,27.9,27.9,27.76,27.84,545400.0
2012-05-18 14:00:00,27.84,27.84,27.75,27.81,571400.0,27.84,27.84,27.75,27.81,571400.0
2012-05-18 14:30:00,27.81,27.81,27.72,27.8,687600.0,27.81,27.81,27.72,27.8,687600.0
2012-05-18 15:00:00,27.8,27.91,27.78,27.87,1106700.0,27.8,27.91,27.78,27.87,1106700.0
2012-05-18 15:30:00,27.87,27.89,27.78,27.81,1718000.0,27.87,27.89,27.78,27.81,1718000.0
2012-05-21 09:30:00,27.32,27.38,27.25,27.34,1704800.0,27.32,27.38,27.25,27.34,1704800.0
2012-05-21 10:00:00,27.33,27.57,27.3,27.54,1277400.0,27.33,27.57,27.3,27.54,1277400.0
2012-05-21 10:30:00,27.54,27.63,27.4,27.43,1135800.0,27.54,27.63,27.4,27.43,1135800.0
2012-05-21 11:00:00,27.43,27.47,27.39,27.45,612200.0,27.43,27.47,27.39,27.45,612200.0
2012-05-21 11:30:00,27.44,27.46,27.4,27.43,611000.0,27.44,27.46,27.4,27.43,611000.0
2012-05-21 12:00:00,27.43,27.54,27.42,27.51,448700.0,27.43,27.54,27.42,27.51,448700.0
2012-05-21 12:30:00,27.52,27.52,27.4,27.44,499400.0,27.52,27.52,27.4,27.44,499400.0
2012-05-21 13:00:00,27.43,27.54,27.4,27.51,882400.0,27.43,27.54,27.4,27.51,882400.0
2012-05-21 13:30:00,27.51,27.52,27.47,27.48,399000.0,27.51,27.52,27.47,27.48,399000.0
2012-05-21 14:00:00,27.48,27.5,27.42,27.47,437300.0,27.48,27.5,27.42,27.47,437300.0
2012-05-21 14:30:00,27.47,27.55,27.47,27.53,270700.0,27.47,27.55,27.47,27.53,270700.0
2012-05-21 15:00:00,27.53,27.58,27.53,27.55,386400.0,27.53,27.58,27.53,27.55,386400.0
2012-05-21 15:30:00,27.55,27.69,27.55,27.68,918300.0,27.55,27.69,27.55,27.68,918300.0
2012-05-22 09:30:00,27.52,27.53,27.37,27.44,1207200.0,27.52,27.53,27.37,27.44,1207200.0
2012-05-22 10:00:00,27.45,27.72,27.44,27.63,1057800.0,27.45,27.72,27.44,27.63,1057800.0
2012-05-22 10:30:00,27.63,27.96,27.63,27.89,1099400.0,27.63,27.96,27.63,27.89,1099400.0
2012-05-22 11:00:00,27.9,27.92,27.78,27.87,546200.0,27.9,27.92,27.78,27.87,546200.0
2012-05-22 11:30:00,27.88,27.89,27.72,27.74,481500.0,27.88,27.89,27.72,27.74,481500.0
2012-05-22 12:00:00,27.75,27.75,27.59,27.66,656700.0,27.75,27.75,27.59,27.66,656700.0
2012-05-22 12:30:00,27.67,27.69,27.58,27.6,277600.0,27.67,27.69,27.58,27.6,277600.0
2012-05-22 13:00:00,27.6,27.61,27.34,27.37,872800.0,27.6,27.61,27.34,27.37,872800.0
2012-05-22 13:30:00,27.36,27.48,27.31,27.45,621900.0,27.36,27.48,27.31,27.45,621900.0
2012-05-22 14:00:00,27.45,27.45,27.3,27.3,486300.0,27.45,27.45,27.3,27.3,486300.0
2012-05-22 14:30:00,27.31,27.46,27.25,27.43,1267100.0,27.31,27.46,27.25,27.43,1267100.0
2012-05-22 15:00:00,27.43,27.44,27.36,27.38,484800.0,27.43,27.44,27.36,27.38,484800.0
2012-05-22 15:30:00,27.36,27.37,27.13,27.33,2797000.0,27.36,27.37,27.13,27.33,2797000.0
2012-05-23 09:30:00,26.95,26.96,26.69,26.74,2314800.0,26.95,26.96,26.69,26.74,2314800.0
2012-05-23 10:00:00,26.74,26.78,26.36,26.44,3962600.0,26.74,26.78,26.36,26.44,3962600.0
2012-05-23 10:30:00,26.44,26.61,26.33,26.56,2165200.0,26.44,26.61,26.33,26.56,2165200.0
2012-05-23 11:00:00,26.55,26.71,26.52,26.52,1584200.0,26.55,26.71,26.52,26.52,1584200.0
2012-05-23 11:30:00,26.51,26.64,26.49,26.49,731200.0,26.51,26.64,26.49,26.49,731200.0
2012-05-23 12:00:00,26.5,26.53,26.39,26.42,844500.0,26.5,26.53,26.39,26.42,844500.0
2012-05-23 12:30:00,26.42,26.62,26.42,26.55,873300.0,26.42,26.62,26.42,26.55,873300.0
2012-05-23 13:00:00,26.55,26.8,26.5,26.72,1697600.0,26.55,26.8,26.5,26.72,1697600.0
2012-05-23 13:30:00,26.71,26.79,26.68,26.76,523800.0,26.71,26.79,26.68,26.76,523800.0
2012-05-23 14:00:00,26.77,26.78,26.64,26.65,433700.0,26.77,26.78,26.64,26.65,433700.0
2012-05-23 14:30:00,26.65,26.99,26.64,26.99,1215600.0,26.65,26.99,26.64,26.99,1215600.0
2012-05-23 15:00:00,26.99,27.01,26.91,26.95,1120800.0,26.99,27.01,26.91,26.95,1120800.0
2012-05-23 15:30:00,26.94,27.09,26.94,27.06,2264600.0,26.94,27.09,26.94,27.06,2264600.0
2012-05-24 09:30:00,27.62,27.67,27.36,27.44,1838800.0,27.62,27.67,27.36,27.44,1838800.0
2012-05-24 10:00:00,27.44,27.6,27.4,27.58,1087600.0,27.44,27.6,27.4,27.58,1087600.0
2012-05-24 10:30:00,27.57,27.65,27.52,27.54,644300.0,27.57,27.65,27.52,27.54,644300.0
2012-05-24 11:00:00,27.54,27.65,27.46,27.6,837200.0,27.54,27.65,27.46,27.6,837200.0
2012-05-24 11:30:00,27.6,27.6,27.46,27.49,415200.0,27.6,27.6,27.46,27.49,415200.0
2012-05-24 12:00:00,27.49,27.5,27.36,27.44,668300.0,27.49,27.5,27.36,27.44,668300.0
2012-05-24 12:30:00,27.43,27.48,27.37,27.38,284900.0,27.43,27.48,27.37,27.38,284900.0
2012-05-24 13:00:00,27.38,27.44,27.31,27.33,1172000.0,27.38,27.44,27.31,27.33,1172000.0
2012-05-24 13:30:00,27.33,27.36,27.19,27.21,851400.0,27.33,27.36,27.19,27.21,851400.0
2012-05-24 14:00:00,27.21,27.41,27.2,27.39,994100.0,27.21,27.41,27.2,27.39,994100.0
2012-05-24 14:30:00,27.39,27.41,27.3,27.31,362000.0,27.39,27.41,27.3,27.31,362000.0
2012-05-24 15:00:00,27.31,27.47,27.31,27.44,595400.0,27.31,27.47,27.31,27.44,595400.0
2012-05-24 15:30:00,27.44,27.47,27.4,27.45,958800.0,27.44,27.47,27.4,27.45,958800.0
2012-05-25 09:30:00,27.44,27.67,27.36,27.58,1045700.0,27.44,27.67,27.36,27.58,1045700.0
2012-05-25 10:00:00,27.59,27.65,27.47,27.57,868200.0,27.59,27.65,27.47,27.57,868200.0
2012-05-25 10:30:00,27.58,27.62,27.38,27.4,646400.0,27.58,27.62,27.38,27.4,646400.0
2012-05-25 11:00:00,27.4,27.52,27.39,27.49,495200.0,27.4,27.52,27.39,27.49,495200.0
2012-05-25 11:30:00,27.49,27.53,27.44,27.47,297400.0,27.49,27.53,27.44,27.47,297400.0
2012-05-25 12:00:00,27.47,27.49,27.43,27.43,227000.0,27.47,27.49,27.43,27.43,227000.0
2012-05-25 12:30:00,27.44,27.48,27.42,27.48,240800.0,27.44,27.48,27.42,27.48,240800.0
2012-05-25 13:00:00,27.47,27.63,27.43,27.62,590600.0,27.47,27.63,27.43,27.62,590600.0
2012-05-25 13:30:00,27.62,27.69,27.58,27.63,640000.0,27.62,27.69,27.58,27.63,640000.0
2012-05-25 14:00:00,27.64,27.64,27.61,27.63,176900.0,27.64,27.64,27.61,27.63,176900.0
2012-05-25 14:30:00,27.62,27.68,27.62,27.67,316700.0,27.62,27.68,27.62,27.67,316700.0
2012-05-25 15:00:00,27.67,27.75,27.61,27.63,635800.0,27.67,27.75,27.61,27.63,635800.0
2012-05-25 15:30:00,27.64,27.68,27.63,27.64,731800.0,27.64,27.68,27.63,27.64,731800.0
2012-05-29 09:30:00,27.73,27.76,27.61,27.66,1084700.0,27.73,27.76,27.61,27.66,1084700.0
2012-05-29 10:00:00,27.68,27.86,27.63,27.78,1549000.0,27.68,27.86,27.63,27.78,1549000.0
2012-05-29 10:30:00,27.78,27.82,27.69,27.7,850300.0,27.78,27.82,27.69,27.7,850300.0
2012-05-29 11:00:00,27.7,27.76,27.58,27.6,462200.0,27.7,27.76,27.58,27.6,462200.0
2012-05-29 11:30:00,27.6,27.6,27.02,27.14,3024700.0,27.6,27.6,27.02,27.14,3024700.0
2012-05-29 12:00:00,27.14,27.15,26.93,27.02,1351100.0,27.14,27.15,26.93,27.02,1351100.0
2012-05-29 12:30:00,27.03,27.11,26.97,27.08,695100.0,27.03,27.11,26.97,27.08,695100.0
2012-05-29 13:00:00,27.07,27.11,26.94,26.96,848300.0,27.07,27.11,26.94,26.96,848300.0
2012-05-29 13:30:00,26.96,27.08,26.96,27.05,338500.0,26.96,27.08,26.96,27.05,338500.0
2012-05-29 14:00:00,27.04,27.09,26.95,27.02,535900.0,27.04,27.09,26.95,27.02,535900.0
2012-05-29 14:30:00,27.02,27.03,26.97,27.0,361100.0,27.02,27.03,26.97,27.0,361100.0
2012-05-29 15:00:00,27.0,27.01,26.97,27.0,348800.0,27.0,27.01,26.97,27.0,348800.0
2012-05-29 15:30:00,27.0,27.1,26.97,27.09,1500500.0,27.0,27.1,26.97,27.09,1500500.0
2012-05-30 09:30:00,26.77,26.82,26.59,26.69,1307000.0,26.77,26.82,26.59,26.69,1307000.0
2012-05-30 10:00:00,26.68,26.9,26.65,26.81,815700.0,26.68,26.9,26.65,26.81,815700.0
2012-05-30 10:30:00,26.81,26.83,26.65,26.7,631000.0,26.81,26.83,26.65,26.7,631000.0
2012-05-30 11:00:00,26.7,27.0,26.7,26.85,1524100.0,26.7,27.0,26.7,26.85,1524100.0
2012-05-30 11:30:00,26.84,27.18,26.81,27.16,1379000.0,26.84,27.18,26.81,27.16,1379000.0
2012-05-30 12:00:00,27.17,27.28,27.15,27.25,1310400.0,27.17,27.28,27.15,27.25,1310400.0
2012-05-30 12:30:00,27.24,27.24,27.09,27.19,756800.0,27.24,27.24,27.09,27.19,756800.0
2012-05-30 13:00:00,27.19,27.33,27.11,27.21,920600.0,27.19,27.33,27.11,27.21,920600.0
2012-05-30 13:30:00,27.21,27.34,27.18,27.33,703100.0,27.21,27.34,27.18,27.33,703100.0
2012-05-30 14:00:00,27.34,27.35,27.2,27.22,453000.0,27.34,27.35,27.2,27.22,453000.0
2012-05-30 14:30:00,27.22,27.24,27.18,27.21,247700.0,27.22,27.24,27.18,27.21,247700.0
2012-05-30 15:00:00,27.21,27.24,27.16,27.16,351900.0,27.21,27.24,27.16,27.16,351900.0
2012-05-30 15:30:00,27.17,27.17,27.11,27.13,702700.0,27.17,27.17,27.11,27.13,702700.0
2012-05-31 09:30:00,27.13,27.2,26.78,26.84,2129700.0,27.13,27.2,26.78,26.84,2129700.0
2012-05-31 10:00:00,26.84,26.94,26.73,26.91,1023600.0,26.84,26.94,26.73,26.91,1023600.0
2012-05-31 10:30:00,26.9,26.97,26.77,26.9,784000.0,26.9,26.97,26.77,26.9,784000.0
2012-05-31 11:00:00,26.9,27.07,26.89,27.0,647500.0,26.9,27.07,26.89,27.0,647500.0
2012-05-31 11:30:00,27.0,27.08,26.92,26.98,523700.0,27.0,27.08,26.92,26.98,523700.0
2012-05-31 12:00:00,26.97,27.23,26.95,27.17,594800.0,26.97,27.23,26.95,27.17,594800.0
2012-05-31 12:30:00,27.17,27.3,27.13,27.2,772100.0,27.17,27.3,27.13,27.2,772100.0
2012-05-31 13:00:00,27.19,27.3,26.95,27.01,1045100.0,27.19,27.3,26.95,27.01,1045100.0
2012-05-31 13:30:00,27.0,27.04,26.94,27.0,397600.0,27.0,27.04,26.94,27.0,397600.0
2012-05-31 14:00:00,26.99,27.04,26.96,26.99,221400.0,26.99,27.04,26.96,26.99,221400.0
2012-05-31 14:30:00,26.99,27.03,26.97,26.98,288000.0,26.99,27.03,26.97,26.98,288000.0
2012-05-31 15:00:00,26.98,27.05,26.96,27.03,308700.0,26.98,27.05,26.96,27.03,308700.0
2012-05-31 15:30:00,27.03,27.05,26.94,26.95,671500.0,27.03,27.05,26.94,26.95,671500.0
2012-06-01 09:30:00,27.47,27.61,27.33,27.45,2809500.0,27.47,27.61,27.33,27.45,2809500.0
2012-06-01 10:00:00,27.45,27.8,27.44,27.6,3957200.0,27.45,27.8,27.44,27.6,3957200.0
2012-06-01 10:30:00,27.59,27.7,27.55,27.58,884800.0,27.59,27.7,27.55,27.58,884800.0
2012-06-01 11:00:00,27.59,27.66,27.54,27.64,968300.0,27.59,27.66,27.54,27.64,968300.0
2012-06-01 11:30:00,27.64,27.85,27.63,27.83,949400.0,27.64,27.85,27.63,27.83,949400.0
2012-06-01 12:00:00,27.82,27.88,27.69,27.72,1038400.0,27.82,27.88,27.69,27.72,1038400.0
2012-06-01 12:30:00,27.72,27.79,27.67,27.76,914200.0,27.72,27.79,27.67,27.76,914200.0
2012-06-01 13:00:00,27.76,27.87,27.67,27.71,1690600.0,27.76,27.87,27.67,27.71,1690600.0
2012-06-01 13:30:00,27.71,27.75,27.67,27.68,904600.0,27.71,27.75,27.67,27.68,904600.0
2012-06-01 14:00:00,27.69,27.76,27.62,27.69,962800.0,27.69,27.76,27.62,27.69,962800.0
2012-06-01 14:30:00,27.69,27.73,27.51,27.55,840800.0,27.69,27.73,27.51,27.55,840800.0
2012-06-01 15:00:00,27.54,27.66,27.51,27.63,481200.0,27.54,27.66,27.51,27.63,481200.0
2012-06-01 15:30:00,27.63,27.71,27.56,27.63,1580800.0,27.63,27.71,27.56,27.63,1580800.0
2012-06-04 09:30:00,27.57,27.59,27.42,27.52,1093800.0,27.57,27.59,27.42,27.52,1093800.0
2012-06-04 10:00:00,27.52,27.58,27.44,27.5,926300.0,27.52,27.58,27.44,27.5,926300.0
2012-06-04 10:30:00,27.51,27.51,27.25,27.35,1737200.0,27.51,27.51,27.25,27.35,1737200.0
2012-06-04 11:00:00,27.35,27.39,27.28,27.31,443400.0,27.35,27.39,27.28,27.31,443400.0
2012-06-04 11:30:00,27.31,27.35,27.26,27.32,367900.0,27.31,27.35,27.26,27.32,367900.0
2012-06-04 12:00:00,27.32,27.4,27.27,27.28,456900.0,27.32,27.4,27.27,27.28,456900.0
2012-06-04 12:30:00,27.27,27.3,27.17,27.24,526800.0,27.27,27.3,27.17,27.24,526800.0
2012-06-04 13:00:00,27.25,27.31,27.19,27.24,673500.0,27.25,27.31,27.19,27.24,673500.0
2012-06-04 13:30:00,27.25,27.33,27.23,27.31,349000.0,27.25,27.33,27.23,27.31,349000.0
2012-06-04 14:00:00,27.3,27.4,27.28,27.39,529600.0,27.3,27.4,27.28,27.39,529600.0
2012-06-04 14:30:00,27.39,27.5,27.38,27.47,606600.0,27.39,27.5,27.38,27.47,606600.0
2012-06-04 15:00:00,27.47,27.5,27.43,27.45,360200.0,27.47,27.5,27.43,27.45,360200.0
2012-06-04 15:30:00,27.45,27.48,27.4,27.46,1105400.0,27.45,27.48,27.4,27.46,1105400.0
2012-06-05 09:30:00,27.5,27.63,27.49,27.59,736000.0,27.5,27.63,27.49,27.59,736000.0
2012-06-05 10:00:00,27.59,27.64,27.46,27.6,1280900.0,27.59,27.64,27.46,27.6,1280900.0
2012-06-05 10:30:00,27.61,27.69,27.55,27.65,673100.0,27.61,27.69,27.55,27.65,673100.0
2012-06-05 11:00:00,27.64,27.67,27.59,27.62,598900.0,27.64,27.67,27.59,27.62,598900.0
2012-06-05 11:30:00,27.62,27.64,27.52,27.55,795500.0,27.62,27.64,27.52,27.55,795500.0
2012-06-05 12:00:00,27.54,27.64,27.54,27.57,446800.0,27.54,27.64,27.54,27.57,446800.0
2012-06-05 12:30:00,27.59,27.65,27.57,27.61,467100.0,27.59,27.65,27.57,27.61,467100.0
2012-06-05 13:00:00,27.61,27.66,27.59,27.63,999900.0,27.61,27.66,27.59,27.63,999900.0
2012-06-05 13:30:00,27.63,27.71,27.62,27.68,851300.0,27.63,27.71,27.62,27.68,851300.0
2012-06-05 14:00:00,27.69,27.7,27.63,27.63,964800.0,27.69,27.7,27.63,27.63,964800.0
2012-06-05 14:30:00,27.63,27.66,27.6,27.64,1102600.0,27.63,27.66,27.6,27.64,1102600.0
2012-06-05 15:00:00,27.65,27.68,27.63,27.65,280300.0,27.65,27.68,27.63,27.65,280300.0
2012-06-05 15:30:00,27.65,27.74,27.63,27.73,865800.0,27.65,27.74,27.63,27.73,865800.0
2012-06-06 09:30:00,28.79,28.94,28.73,28.86,3390500.0,28.79,28.94,28.73,28.86,3390500.0
2012-06-06 10:00:00,28.86,28.96,28.78,28.81,1871400.0,28.86,28.96,28.78,28.81,1871400.0
2012-06-06 10:30:00,28.8,28.89,28.77,28.86,770500.0,28.8,28.89,28.77,28.86,770500.0
2012-06-06 11:00:00,28.85,28.87,28.77,28.86,998600.0,28.85,28.87,28.77,28.86,998600.0
2012-06-06 11:30:00,28.87,28.89,28.78,28.87,960700.0,28.87,28.89,28.78,28.87,960700.0
2012-06-06 12:00:00,28.88,28.91,28.85,28.89,715500.0,28.88,28.91,28.85,28.89,715500.0
2012-06-06 12:30:00,28.9,29.02,28.9,28.94,784000.0,28.9,29.02,28.9,28.94,784000.0
2012-06-06 13:00:00,28.93,28.94,28.6,28.7,2264300.0,28.93,28.94,28.6,28.7,2264300.0
2012-06-06 13:30:00,28.7,28.76,28.67,28.67,997300.0,28.7,28.76,28.67,28.67,997300.0
2012-06-06 14:00:00,28.67,28.67,28.39,28.56,2694200.0,28.67,28.67,28.39,28.56,2694200.0
2012-06-06 14:30:00,28.57,28.65,28.42,28.45,1721700.0,28.57,28.65,28.42,28.45,1721700.0
2012-06-06 15:00:00,28.45,28.52,28.42,28.49,692500.0,28.45,28.52,28.42,28.49,692500.0
2012-06-06 15:30:00,28.49,28.57,28.49,28.51,1862800.0,28.49,28.57,28.49,28.51,1862800.0
2012-06-07 09:30:00,28.75,28.76,28.43,28.44,2071500.0,28.75,28.76,28.43,28.44,2071500.0
2012-06-07 10:00:00,28.44,28.54,27.83,28.14,5570900.0,28.44,28.54,27.83,28.14,5570900.0
2012-06-07 10:30:00,28.14,28.14,27.86,27.98,1919100.0,28.14,28.14,27.86,27.98,1919100.0
2012-06-07 11:00:00,27.98,27.98,27.57,27.62,3390200.0,27.98,27.98,27.57,27.62,3390200.0
2012-06-07 11:30:00,27.61,27.78,27.56,27.71,1560900.0,27.61,27.78,27.56,27.71,1560900.0
2012-06-07 12:00:00,27.7,27.91,27.64,27.8,1869800.0,27.7,27.91,27.64,27.8,1869800.0
2012-06-07 12:30:00,27.8,27.9,27.75,27.84,637400.0,27.8,27.9,27.75,27.84,637400.0
2012-06-07 13:00:00,27.83,27.87,27.68,27.7,899500.0,27.83,27.87,27.68,27.7,899500.0
2012-06-07 13:30:00,27.7,27.79,27.69,27.75,414600.0,27.7,27.79,27.69,27.75,414600.0
2012-06-07 14:00:00,27.74,27.84,27.73,27.81,372700.0,27.74,27.84,27.73,27.81,372700.0
2012-06-07 14:30:00,27.81,27.82,27.73,27.75,326100.0,27.81,27.82,27.73,27.75,326100.0
2012-06-07 15:00:00,27.75,27.8,27.72,27.76,472200.0,27.75,27.8,27.72,27.76,472200.0
2012-06-07 15:30:00,27.76,27.78,27.7,27.77,1638300.0,27.76,27.78,27.7,27.77,1638300.0
2012-06-08 09:30:00,27.33,27.5,27.32,27.44,1269000.0,27.33,27.5,27.32,27.44,1269000.0
2012-06-08 10:00:00,27.43,27.52,27.37,27.46,792100.0,27.43,27.52,27.37,27.46,792100.0
2012-06-08 10:30:00,27.45,27.63,27.43,27.59,1016900.0,27.45,27.63,27.43,27.59,1016900.0
2012-06-08 11:00:00,27.58,27.72,27.46,27.48,1026300.0,27.58,27.72,27.46,27.48,1026300.0
2012-06-08 11:30:00,27.49,27.61,27.48,27.57,400400.0,27.49,27.61,27.48,27.57,400400.0
2012-06-08 12:00:00,27.57,27.62,27.53,27.56,384000.0,27.57,27.62,27.53,27.56,384000.0
2012-06-08 12:30:00,27.57,27.65,27.57,27.61,341900.0,27.57,27.65,27.57,27.61,341900.0
2012-06-08 13:00:00,27.62,27.71,27.62,27.67,357400.0,27.62,27.71,27.62,27.67,357400.0
2012-06-08 13:30:00,27.68,27.71,27.63,27.67,223300.0,27.68,27.71,27.63,27.67,223300.0
2012-06-08 14:00:00,27.68,27.69,27.63,27.67,226100.0,27.68,27.69,27.63,27.67,226100.0
2012-06-08 14:30:00,27.68,27.77,27.67,27.72,486100.0,27.68,27.77,27.67,27.72,486100.0
2012-06-08 15:00:00,27.73,27.76,27.69,27.73,367900.0,27.73,27.76,27.69,27.73,367900.0
2012-06-08 15:30:00,27.72,27.77,27.69,27.76,678900.0,27.72,27.77,27.69,27.76,678900.0
2012-06-11 09:30:00,27.84,27.85,27.5,27.55,1341700.0,27.84,27.85,27.5,27.55,1341700.0
2012-06-11 10:00:00,27.54,27.61,27.47,27.59,874000.0,27.54,27.61,27.47,27.59,874000.0
2012-06-11 10:30:00,27.58,27.66,27.56,27.58,460100.0,27.58,27.66,27.56,27.58,460100.0
2012-06-11 11:00:00,27.56,27.58,27.47,27.53,561800.0,27.56,27.58,27.47,27.53,561800.0
2012-06-11 11:30:00,27.54,27.68,27.51,27.66,371500.0,27.54,27.68,27.51,27.66,371500.0
2012-06-11 12:00:00,27.66,27.71,27.63,27.65,273100.0,27.66,27.71,27.63,27.65,273100.0
2012-06-11 12:30:00,27.65,27.71,27.62,27.69,494300.0,27.65,27.71,27.62,27.69,494300.0
2012-06-11 13:00:00,27.69,27.83,27.67,27.8,453800.0,27.69,27.83,27.67,27.8,453800.0
2012-06-11 13:30:00,27.79,27.82,27.77,27.77,292600.0,27.79,27.82,27.77,27.77,292600.0
2012-06-11 14:00:00,27.77,27.81,27.71,27.75,353500.0,27.77,27.81,27.71,27.75,353500.0
2012-06-11 14:30:00,27.74,27.81,27.73,27.79,354400.0,27.74,27.81,27.73,27.79,354400.0
2012-06-11 15:00:00,27.79,27.8,27.72,27.75,528100.0,27.79,27.8,27.72,27.75,528100.0
2012-06-11 15:30:00,27.76,27.81,27.73,27.78,704200.0,27.76,27.81,27.73,27.78,704200.0
2012-06-12 09:30:00,28.05,28.09,28.0,28.02,1016400.0,28.05,28.09,28.0,28.02,1016400.0
2012-06-12 10:00:00,28.03,28.11,27.87,27.92,1778700.0,28.03,28.11,27.87,27.92,1778700.0
2012-06-12 10:30:00,27.92,28.0,27.83,27.96,822200.0,27.92,28.0,27.83,27.96,822200.0
2012-06-12 11:00:00,27.96,28.14,27.96,28.12,764600.0,27.96,28.14,27.96,28.12,764600.0
2012-06-12 11:30:00,28.12,28.23,28.06,28.1,1427500.0,28.12,28.23,28.06,28.1,1427500.0
2012-06-12 12:00:00,28.1,28.13,28.03,28.08,1140400.0,28.1,28.13,28.03,28.08,1140400.0
2012-06-12 12:30:00,28.08,28.16,28.06,28.09,850000.0,28.08,28.16,28.06,28.09,850000.0
2012-06-12 13:00:00,28.07,28.15,28.06,28.14,859600.0,28.07,28.15,28.06,28.14,859600.0
2012-06-12 13:30:00,28.14,28.14,28.06,28.07,309700.0,28.14,28.14,28.06,28.07,309700.0
2012-06-12 14:00:00,28.07,28.12,27.9,27.95,789700.0,28.07,28.12,27.9,27.95,789700.0
2012-06-12 14:30:00,27.96,28.09,27.96,28.09,446900.0,27.96,28.09,27.96,28.09,446900.0
2012-06-12 15:00:00,28.08,28.09,28.03,28.08,191000.0,28.08,28.09,28.03,28.08,191000.0
2012-06-12 15:30:00,28.08,28.15,28.07,28.13,1120200.0,28.08,28.15,28.07,28.13,1120200.0
2012-06-13 09:30:00,28.19,28.2,28.0,28.04,1014300.0,28.19,28.2,28.0,28.04,1014300.0
2012-06-13 10:00:00,28.04,28.2,28.01,28.15,939400.0,28.04,28.2,28.01,28.15,939400.0
2012-06-13 10:30:00,28.16,28.26,28.13,28.19,580500.0,28.16,28.26,28.13,28.19,580500.0
2012-06-13 11:00:00,28.18,28.24,28.1,28.13,571100.0,28.18,28.24,28.1,28.13,571100.0
2012-06-13 11:30:00,28.13,28.17,28.04,28.09,339500.0,28.13,28.17,28.04,28.09,339500.0
2012-06-13 12:00:00,28.1,28.1,27.96,27.99,903200.0,28.1,28.1,27.96,27.99,903200.0
2012-06-13 12:30:00,28.0,28.09,28.0,28.05,228700.0,28.0,28.09,28.0,28.05,228700.0
2012-06-13 13:00:00,28.05,28.14,28.04,28.11,545900.0,28.05,28.14,28.04,28.11,545900.0
2012-06-13 13:30:00,28.11,28.13,28.06,28.07,427800.0,28.11,28.13,28.06,28.07,427800.0
2012-06-13 14:00:00,28.07,28.1,28.02,28.07,328500.0,28.07,28.1,28.02,28.07,328500.0
2012-06-13 14:30:00,28.07,28.09,28.0,28.04,385000.0,28.07,28.09,28.0,28.04,385000.0
2012-06-13 15:00:00,28.03,28.04,27.97,28.0,332600.0,28.03,28.04,27.97,28.0,332600.0
2012-06-13 15:30:00,28.01,28.02,27.98,28.01,687700.0,28.01,28.02,27.98,28.01,687700.0
2012-06-14 09:30:00,28.03,28.04,27.34,27.52,5082900.0,28.03,28.04,27.34,27.52,5082900.0
2012-06-14 10:00:00,27.52,27.69,27.46,27.61,1308700.0,27.52,27.69,27.46,27.61,1308700.0
2012-06-14 10:30:00,27.61,27.66,27.53,27.61,716000.0,27.61,27.66,27.53,27.61,716000.0
2012-06-14 11:00:00,27.61,27.84,27.58,27.8,968800.0,27.61,27.84,27.58,27.8,968800.0
2012-06-14 11:30:00,27.81,27.85,27.73,27.73,555400.0,27.81,27.85,27.73,27.73,555400.0
2012-06-14 12:00:00,27.74,27.79,27.66,27.72,409700.0,27.74,27.79,27.66,27.72,409700.0
2012-06-14 12:30:00,27.71,27.83,27.7,27.75,215800.0,27.71,27.83,27.7,27.75,215800.0
2012-06-14 13:00:00,27.75,27.78,27.59,27.68,876200.0,27.75,27.78,27.59,27.68,876200.0
2012-06-14 13:30:00,27.68,27.7,27.61,27.65,271500.0,27.68,27.7,27.61,27.65,271500.0
2012-06-14 14:00:00,27.64,27.68,27.61,27.66,248800.0,27.64,27.68,27.61,27.66,248800.0
2012-06-14 14:30:00,27.66,27.67,27.63,27.64,252900.0,27.66,27.67,27.63,27.64,252900.0
2012-06-14 15:00:00,27.64,27.87,27.63,27.74,1496100.0,27.64,27.87,27.63,27.74,1496100.0
2012-06-14 15:30:00,27.74,27.86,27.74,27.81,888000.0,27.74,27.86,27.74,27.81,888000.0
2012-06-15 09:30:00,27.81,27.85,27.75,27.82,919900.0,27.81,27.85,27.75,27.82,919900.0
2012-06-15 10:00:00,27.82,27.89,27.8,27.84,475800.0,27.82,27.89,27.8,27.84,475800.0
2012-06-15 10:30:00,27.84,27.92,27.82,27.89,460700.0,27.84,27.92,27.82,27.89,460700.0
2012-06-15 11:00:00,27.89,27.89,27.78,27.83,375300.0,27.89,27.89,27.78,27.83,375300.0
2012-06-15 11:30:00,27.84,27.85,27.78,27.82,332500.0,27.84,27.85,27.78,27.82,332500.0
2012-06-15 12:00:00,27.82,27.83,27.73,27.78,493100.0,27.82,27.83,27.73,27.78,493100.0
2012-06-15 12:30:00,27.78,27.83,27.77,27.82,220500.0,27.78,27.83,27.77,27.82,220500.0
2012-06-15 13:00:00,27.82,27.95,27.81,27.85,378000.0,27.82,27.95,27.81,27.85,378000.0
2012-06-15 13:30:00,27.85,27.9,27.83,27.88,310200.0,27.85,27.9,27.83,27.88,310200.0
2012-06-15 14:00:00,27.88,27.92,27.86,27.88,210900.0,27.88,27.92,27.86,27.88,210900.0
2012-06-15 14:30:00,27.87,27.89,27.86,27.87,239700.0,27.87,27.89,27.86,27.87,239700.0
2012-06-15 15:00:00,27.87,27.88,27.84,27.85,240800.0,27.87,27.88,27.84,27.85,240800.0
2012-06-15 15:30:00,27.85,27.86,27.77,27.8,794400.0,27.85,27.86,27.77,27.8,794400.0
2012-06-18 09:30:00,27.54,27.58,27.47,27.54,1245000.0,27.54,27.58,27.47,27.54,1245000.0
2012-06-18 10:00:00,27.54,27.87,27.46,27.85,1543900.0,27.54,27.87,27.46,27.85,1543900.0
2012-06-18 10:30:00,27.85,27.94,27.82,27.85,1455900.0,27.85,27.94,27.82,27.85,1455900.0
2012-06-18 11:00:00,27.86,27.97,27.8,27.93,958600.0,27.86,27.97,27.8,27.93,958600.0
2012-06-18 11:30:00,27.94,27.98,27.85,27.93,670200.0,27.94,27.98,27.85,27.93,670200.0
2012-06-18 12:00:00,27.94,27.97,27.88,27.9,706500.0,27.94,27.97,27.88,27.9,706500.0
2012-06-18 12:30:00,27.9,27.91,27.84,27.85,212100.0,27.9,27.91,27.84,27.85,212100.0
2012-06-18 13:00:00,27.85,27.91,27.84,27.87,293600.0,27.85,27.91,27.84,27.87,293600.0
2012-06-18 13:30:00,27.88,27.97,27.87,27.95,470700.0,27.88,27.97,27.87,27.95,470700.0
2012-06-18 14:00:00,27.94,27.94,27.9,27.9,379800.0,27.94,27.94,27.9,27.9,379800.0
2012-06-18 14:30:00,27.9,27.9,27.8,27.83,210300.0,27.9,27.9,27.8,27.83,210300.0
2012-06-18 15:00:00,27.83,27.86,27.0,27.86,131700.0,27.83,27.86,27.0,27.86,131700.0
2012-06-18 15:30:00,27.86,27.91,27.84,27.88,566400.0,27.86,27.91,27.84,27.88,566400.0
2012-06-19 09:30:00,27.93,27.96,27.78,27.82,1242700.0,27.93,27.96,27.78,27.82,1242700.0
2012-06-19 10:00:00,27.83,27.95,27.82,27.92,426600.0,27.83,27.95,27.82,27.92,426600.0
2012-06-19 10:30:00,27.92,27.95,27.63,27.74,943900.0,27.92,27.95,27.63,27.74,943900.0
2012-06-19 11:00:00,27.74,27.77,27.67,27.69,638000.0,27.74,27.77,27.67,27.69,638000.0
2012-06-19 11:30:00,27.69,27.7,27.61,27.63,553600.0,27.69,27.7,27.61,27.63,553600.0
2012-06-19 12:00:00,27.62,27.63,27.48,27.59,812500.0,27.62,27.63,27.48,27.59,812500.0
2012-06-19 12:30:00,27.59,27.61,27.55,27.56,551000.0,27.59,27.61,27.55,27.56,551000.0
2012-06-19 13:00:00,27.55,27.67,27.55,27.65,575800.0,27.55,27.67,27.55,27.65,575800.0
2012-06-19 13:30:00,27.66,27.68,27.63,27.65,235100.0,27.66,27.68,27.63,27.65,235100.0
2012-06-19 14:00:00,27.64,27.64,27.59,27.62,380500.0,27.64,27.64,27.59,27.62,380500.0
2012-06-19 14:30:00,27.61,27.63,27.59,27.62,263500.0,27.61,27.63,27.59,27.62,263500.0
2012-06-19 15:00:00,27.62,27.63,27.59,27.6,213400.0,27.62,27.63,27.59,27.6,213400.0
2012-06-19 15:30:00,27.6,27.62,27.59,27.62,637400.0,27.6,27.62,27.59,27.62,637400.0
2012-06-20 09:30:00,27.38,27.39,27.23,27.29,941100.0,27.38,27.39,27.23,27.29,941100.0
2012-06-20 10:00:00,27.28,27.34,27.15,27.25,1748000.0,27.28,27.34,27.15,27.25,1748000.0
2012-06-20 10:30:00,27.24,27.4,27.21,27.36,606400.0,27.24,27.4,27.21,27.36,606400.0
2012-06-20 11:00:00,27.36,27.82,27.36,27.7,1865100.0,27.36,27.82,27.36,27.7,1865100.0
2012-06-20 11:30:00,27.7,27.7,27.58,27.61,683600.0,27.7,27.7,27.58,27.61,683600.0
2012-06-20 12:00:00,27.61,27.61,27.44,27.51,1026500.0,27.61,27.61,27.44,27.51,1026500.0
2012-06-20 12:30:00,27.52,27.64,26.88,27.31,5932500.0,27.52,27.64,26.88,27.31,5932500.0
2012-06-20 13:00:00,27.32,27.72,27.29,27.59,3503600.0,27.32,27.72,27.29,27.59,3503600.0
2012-06-20 13:30:00,27.59,27.59,27.46,27.51,1246500.0,27.59,27.59,27.46,27.51,1246500.0
2012-06-20 14:00:00,27.51,27.68,27.33,27.39,2406500.0,27.51,27.68,27.33,27.39,2406500.0
2012-06-20 14:30:00,27.41,27.46,27.2,27.3,1902900.0,27.41,27.46,27.2,27.3,1902900.0
2012-06-20 15:00:00,27.3,27.32,27.17,27.26,1239000.0,27.3,27.32,27.17,27.26,1239000.0
2012-06-20 15:30:00,27.26,27.28,27.14,27.27,1512200.0,27.26,27.28,27.14,27.27,1512200.0
2012-06-21 09:30:00,26.79,26.88,26.62,26.63,3211900.0,26.79,26.88,26.62,26.63,3211900.0
2012-06-21 10:00:00,26.62,26.77,26.62,26.75,1507100.0,26.62,26.77,26.62,26.75,1507100.0
2012-06-21 10:30:00,26.75,26.79,26.66,26.69,855300.0,26.75,26.79,26.66,26.69,855300.0
2012-06-21 11:00:00,26.7,26.7,26.35,26.38,2875000.0,26.7,26.7,26.35,26.38,2875000.0
2012-06-21 11:30:00,26.39,26.46,26.23,26.41,2641100.0,26.39,26.46,26.23,26.41,2641100.0
2012-06-21 12:00:00,26.41,26.43,26.2,26.21,1182300.0,26.41,26.43,26.2,26.21,1182300.0
2012-06-21 12:30:00,26.21,26.32,26.18,26.22,1072300.0,26.21,26.32,26.18,26.22,1072300.0
2012-06-21 13:00:00,26.22,26.27,26.07,26.13,1845000.0,26.22,26.27,26.07,26.13,1845000.0
2012-06-21 13:30:00,26.12,26.22,26.06,26.21,963600.0,26.12,26.22,26.06,26.21,963600.0
2012-06-21 14:00:00,26.21,26.21,26.1,26.13,969600.0,26.21,26.21,26.1,26.13,969600.0
2012-06-21 14:30:00,26.13,26.18,26.1,26.13,678300.0,26.13,26.18,26.1,26.13,678300.0
2012-06-21 15:00:00,26.13,26.2,26.1,26.18,1067700.0,26.13,26.2,26.1,26.18,1067700.0
2012-06-21 15:30:00,26.19,26.19,26.09,26.14,1831900.0,26.19,26.19,26.09,26.14,1831900.0
2012-06-22 09:30:00,25.99,26.06,25.89,26.05,1996300.0,25.99,26.06,25.89,26.05,1996300.0
2012-06-22 10:00:00,26.06,26.11,25.92,25.99,1438700.0,26.06,26.11,25.92,25.99,1438700.0
2012-06-22 10:30:00,25.98,25.99,25.8,25.9,983200.0,25.98,25.99,25.8,25.9,983200.0
2012-06-22 11:00:00,25.89,25.97,25.89,25.9,574100.0,25.89,25.97,25.89,25.9,574100.0
2012-06-22 11:30:00,25.89,26.0,25.89,25.98,351200.0,25.89,26.0,25.89,25.98,351200.0
2012-06-22 12:00:00,25.97,26.0,25.96,26.0,370200.0,25.97,26.0,25.96,26.0,370200.0
2012-06-22 12:30:00,26.0,26.0,25.94,25.98,347800.0,26.0,26.0,25.94,25.98,347800.0
2012-06-22 13:00:00,25.97,26.0,25.89,25.98,402700.0,25.97,26.0,25.89,25.98,402700.0
2012-06-22 13:30:00,25.98,26.04,25.96,26.03,329400.0,25.98,26.04,25.96,26.03,329400.0
2012-06-22 14:00:00,26.02,26.12,26.01,26.06,407900.0,26.02,26.12,26.01,26.06,407900.0
2012-06-22 14:30:00,26.07,26.11,26.05,26.07,403300.0,26.07,26.11,26.05,26.07,403300.0
2012-06-22 15:00:00,26.08,26.11,26.05,26.09,415800.0,26.08,26.11,26.05,26.09,415800.0
2012-06-22 15:30:00,26.1,26.16,26.03,26.15,1053500.0,26.1,26.16,26.03,26.15,1053500.0
2012-06-25 09:30:00,26.0,26.03,25.94,26.01,805600.0,26.0,26.03,25.94,26.01,805600.0
2012-06-25 10:00:00,26.0,26.11,25.97,26.07,881400.0,26.0,26.11,25.97,26.07,881400.0
2012-06-25 10:30:00,26.07,26.1,25.99,26.04,744700.0,26.07,26.1,25.99,26.04,744700.0
2012-06-25 11:00:00,26.04,26.22,26.02,26.21,529400.0,26.04,26.22,26.02,26.21,529400.0
2012-06-25 11:30:00,26.21,26.71,26.2,26.67,2374300.0,26.21,26.71,26.2,26.67,2374300.0
2012-06-25 12:00:00,26.68,26.77,26.59,26.63,1201600.0,26.68,26.77,26.59,26.63,1201600.0
2012-06-25 12:30:00,26.62,26.75,26.53,26.68,1096500.0,26.62,26.75,26.53,26.68,1096500.0
2012-06-25 13:00:00,26.69,26.84,26.68,26.75,795800.0,26.69,26.84,26.68,26.75,795800.0
2012-06-25 13:30:00,26.74,26.79,26.67,26.72,574800.0,26.74,26.79,26.67,26.72,574800.0
2012-06-25 14:00:00,26.73,26.74,26.67,26.73,273900.0,26.73,26.74,26.67,26.73,273900.0
2012-06-25 14:30:00,26.74,26.75,26.7,26.73,224900.0,26.74,26.75,26.7,26.73,224900.0
2012-06-25 15:00:00,26.73,26.77,26.72,26.75,443900.0,26.73,26.77,26.72,26.75,443900.0
2012-06-25 15:30:00,26.75,26.76,26.71,26.72,1177600.0,26.75,26.76,26.71,26.72,1177600.0
2012-06-26 09:30:00,26.45,26.55,26.41,26.44,777400.0,26.45,26.55,26.41,26.44,777400.0
2012-06-26 10:00:00,26.44,26.51,26.32,26.38,825500.0,26.44,26.51,26.32,26.38,825500.0
2012-06-26 10:30:00,26.37,26.38,26.09,26.15,1221600.0,26.37,26.38,26.09,26.15,1221600.0
2012-06-26 11:00:00,26.14,26.18,26.02,26.11,1067100.0,26.14,26.18,26.02,26.11,1067100.0
2012-06-26 11:30:00,26.11,26.24,26.1,26.2,618300.0,26.11,26.24,26.1,26.2,618300.0
2012-06-26 12:00:00,26.2,26.25,26.17,26.17,449200.0,26.2,26.25,26.17,26.17,449200.0
2012-06-26 12:30:00,26.17,26.3,26.16,26.24,381800.0,26.17,26.3,26.16,26.24,381800.0
2012-06-26 13:00:00,26.24,26.34,26.2,26.3,567700.0,26.24,26.34,26.2,26.3,567700.0
2012-06-26 13:30:00,26.29,26.3,26.25,26.28,167500.0,26.29,26.3,26.25,26.28,167500.0
2012-06-26 14:00:00,26.28,26.36,26.26,26.33,273600.0,26.28,26.36,26.26,26.33,273600.0
2012-06-26 14:30:00,26.33,26.34,26.29,26.33,299700.0,26.33,26.34,26.29,26.33,299700.0
2012-06-26 15:00:00,26.32,26.33,26.28,26.3,241700.0,26.32,26.33,26.28,26.3,241700.0
2012-06-26 15:30:00,26.31,26.32,26.28,26.3,670200.0,26.31,26.32,26.28,26.3,670200.0
2012-06-27 09:30:00,26.47,26.5,26.21,26.23,1433200.0,26.47,26.5,26.21,26.23,1433200.0
2012-06-27 10:00:00,26.23,26.41,26.12,26.35,903700.0,26.23,26.41,26.12,26.35,903700.0
2012-06-27 10:30:00,26.34,26.34,25.97,26.06,1090300.0,26.34,26.34,25.97,26.06,1090300.0
2012-06-27 11:00:00,26.06,26.12,26.0,26.04,758300.0,26.06,26.12,26.0,26.04,758300.0
2012-06-27 11:30:00,26.05,26.17,26.05,26.1,579300.0,26.05,26.17,26.05,26.1,579300.0
2012-06-27 12:00:00,26.11,26.16,26.08,26.08,359600.0,26.11,26.16,26.08,26.08,359600.0
2012-06-27 12:30:00,26.07,26.16,26.05,26.13,494100.0,26.07,26.16,26.05,26.13,494100.0
2012-06-27 13:00:00,26.13,26.23,26.11,26.21,427100.0,26.13,26.23,26.11,26.21,427100.0
2012-06-27 13:30:00,26.21,26.22,26.15,26.16,260000.0,26.21,26.22,26.15,26.16,260000.0
2012-06-27 14:00:00,26.15,26.17,26.1,26.13,506900.0,26.15,26.17,26.1,26.13,506900.0
2012-06-27 14:30:00,26.12,26.14,26.11,26.12,247300.0,26.12,26.14,26.11,26.12,247300.0
2012-06-27 15:00:00,26.13,26.15,26.12,26.14,192000.0,26.13,26.15,26.12,26.14,192000.0
2012-06-27 15:30:00,26.14,26.15,26.12,26.14,798700.0,26.14,26.15,26.12,26.14,798700.0
2012-06-28 09:30:00,26.0,26.02,25.91,25.94,938500.0,26.0,26.02,25.91,25.94,938500.0
2012-06-28 10:00:00,25.94,25.94,25.51,25.59,4142600.0,25.94,25.94,25.51,25.59,4142600.0
2012-06-28 10:30:00,25.59,25.67,25.46,25.64,1991800.0,25.59,25.67,25.46,25.64,1991800.0
2012-06-28 11:00:00,25.64,25.74,25.58,25.71,845000.0,25.64,25.74,25.58,25.71,845000.0
2012-06-28 11:30:00,25.71,25.73,25.58,25.64,799900.0,25.71,25.73,25.58,25.64,799900.0
2012-06-28 12:00:00,25.63,25.71,25.63,25.67,767100.0,25.63,25.71,25.63,25.67,767100.0
2012-06-28 12:30:00,25.67,25.67,25.52,25.52,683800.0,25.67,25.67,25.52,25.52,683800.0
2012-06-28 13:00:00,25.52,25.54,25.34,25.49,1791600.0,25.52,25.54,25.34,25.49,1791600.0
2012-06-28 13:30:00,25.5,25.53,25.35,25.48,927600.0,25.5,25.53,25.35,25.48,927600.0
2012-06-28 14:00:00,25.48,25.53,25.41,25.53,717500.0,25.48,25.53,25.41,25.53,717500.0
2012-06-28 14:30:00,25.53,25.53,25.46,25.49,487400.0,25.53,25.53,25.46,25.49,487400.0
2012-06-28 15:00:00,25.49,25.57,25.48,25.56,592600.0,25.49,25.57,25.48,25.56,592600.0
2012-06-28 15:30:00,25.56,25.66,25.55,25.66,1868200.0,25.56,25.66,25.55,25.66,1868200.0
2012-06-29 09:30:00,26.71,26.73,26.4,26.57,2511100.0,26.71,26.73,26.4,26.57,2511100.0
2012-06-29 10:00:00,26.58,26.8,26.57,26.7,1401600.0,26.58,26.8,26.57,26.7,1401600.0
2012-06-29 10:30:00,26.71,26.71,26.61,26.7,669100.0,26.71,26.71,26.61,26.7,669100.0
2012-06-29 11:00:00,26.69,26.71,26.59,26.71,597300.0,26.69,26.71,26.59,26.71,597300.0
2012-06-29 11:30:00,26.71,26.72,26.6,26.67,456300.0,26.71,26.72,26.6,26.67,456300.0
2012-06-29 12:00:00,26.67,26.72,26.63,26.68,691300.0,26.67,26.72,26.63,26.68,691300.0
2012-06-29 12:30:00,26.68,26.71,26.49,26.71,881000.0,26.68,26.71,26.49,26.71,881000.0
2012-06-29 13:00:00,26.71,26.96,26.68,26.8,2065000.0,26.71,26.96,26.68,26.8,2065000.0
2012-06-29 13:30:00,26.79,26.8,26.71,26.73,429300.0,26.79,26.8,26.71,26.73,429300.0
2012-06-29 14:00:00,26.72,26.75,26.65,26.7,464000.0,26.72,26.75,26.65,26.7,464000.0
2012-06-29 14:30:00,26.71,26.72,26.66,26.69,338100.0,26.71,26.72,26.66,26.69,338100.0
2012-06-29 15:00:00,26.7,26.76,26.69,26.73,347100.0,26.7,26.76,26.69,26.73,347100.0
2012-06-29 15:30:00,26.73,26.77,26.63,26.67,1288900.0,26.73,26.77,26.63,26.67,1288900.0
2012-07-02 09:30:00,26.66,26.67,26.54,26.58,614200.0,26.66,26.67,26.54,26.58,614200.0
2012-07-02 10:00:00,26.59,26.72,26.52,26.52,1239300.0,26.59,26.72,26.52,26.52,1239300.0
2012-07-02 10:30:00,26.52,26.8,26.52,26.74,940100.0,26.52,26.8,26.52,26.74,940100.0
2012-07-02 11:00:00,26.75,26.76,26.65,26.71,285900.0,26.75,26.76,26.65,26.71,285900.0
2012-07-02 11:30:00,26.71,26.8,26.7,26.78,330000.0,26.71,26.8,26.7,26.78,330000.0
2012-07-02 12:00:00,26.78,26.78,26.68,26.77,254100.0,26.78,26.78,26.68,26.77,254100.0
2012-07-02 12:30:00,26.77,26.79,26.73,26.76,402800.0,26.77,26.79,26.73,26.76,402800.0
2012-07-02 13:00:00,26.77,26.77,26.66,26.73,410500.0,26.77,26.77,26.66,26.73,410500.0
2012-07-02 13:30:00,26.74,26.77,26.71,26.75,319100.0,26.74,26.77,26.71,26.75,319100.0
2012-07-02 14:00:00,26.76,26.79,26.74,26.75,346000.0,26.76,26.79,26.74,26.75,346000.0
2012-07-02 14:30:00,26.75,26.77,26.71,26.74,298500.0,26.75,26.77,26.71,26.74,298500.0
2012-07-02 15:00:00,26.73,26.74,26.71,26.73,122500.0,26.73,26.74,26.71,26.73,122500.0
2012-07-02 15:30:00,26.73,26.74,26.68,26.71,376100.0,26.73,26.74,26.68,26.71,376100.0
2012-07-03 09:30:00,27.3,27.44,27.25,27.42,1591300.0,27.3,27.44,27.25,27.42,1591300.0
2012-07-03 10:00:00,27.42,27.44,27.31,27.36,957500.0,27.42,27.44,27.31,27.36,957500.0
2012-07-03 10:30:00,27.36,27.54,27.35,27.52,1286100.0,27.36,27.54,27.35,27.52,1286100.0
2012-07-03 11:00:00,27.52,27.55,27.46,27.55,1153400.0,27.52,27.55,27.46,27.55,1153400.0
2012-07-03 11:30:00,27.54,27.6,27.52,27.53,1442200.0,27.54,27.6,27.52,27.53,1442200.0
2012-07-03 12:00:00,27.54,27.55,27.4,27.45,1196600.0,27.54,27.55,27.4,27.45,1196600.0
2012-07-03 12:30:00,27.46,27.55,27.4,27.49,1353300.0,27.46,27.55,27.4,27.49,1353300.0
2012-07-05 09:30:00,26.8,26.94,26.74,26.84,1963700.0,26.8,26.94,26.74,26.84,1963700.0
2012-07-05 10:00:00,26.85,27.01,26.79,26.95,1129000.0,26.85,27.01,26.79,26.95,1129000.0
2012-07-05 10:30:00,26.94,27.08,26.9,26.96,624200.0,26.94,27.08,26.9,26.96,624200.0
2012-07-05 11:00:00,26.97,27.03,26.89,26.94,539100.0,26.97,27.03,26.89,26.94,539100.0
2012-07-05 11:30:00,26.93,26.99,26.89,26.91,267400.0,26.93,26.99,26.89,26.91,267400.0
2012-07-05 12:00:00,26.91,26.95,26.87,26.87,264500.0,26.91,26.95,26.87,26.87,264500.0
2012-07-05 12:30:00,26.87,26.9,26.82,26.89,178800.0,26.87,26.9,26.82,26.89,178800.0
2012-07-05 13:00:00,26.89,26.97,26.83,26.9,666000.0,26.89,26.97,26.83,26.9,666000.0
2012-07-05 13:30:00,26.9,26.93,26.89,26.93,120500.0,26.9,26.93,26.89,26.93,120500.0
2012-07-05 14:00:00,26.93,26.93,26.91,26.93,113600.0,26.93,26.93,26.91,26.93,113600.0
2012-07-05 14:30:00,26.93,26.94,26.89,26.9,374100.0,26.93,26.94,26.89,26.9,374100.0
2012-07-05 15:00:00,26.9,26.92,26.84,26.88,389500.0,26.9,26.92,26.84,26.88,389500.0
2012-07-05 15:30:00,26.88,26.89,26.85,26.87,1091000.0,26.88,26.89,26.85,26.87,1091000.0
2012-07-06 09:30:00,26.43,26.49,26.27,26.31,1656600.0,26.43,26.49,26.27,26.31,1656600.0
2012-07-06 10:00:00,26.31,26.44,26.26,26.38,1014200.0,26.31,26.44,26.26,26.38,1014200.0
2012-07-06 10:30:00,26.39,26.47,26.38,26.4,444400.0,26.39,26.47,26.38,26.4,444400.0
2012-07-06 11:00:00,26.39,26.42,26.31,26.33,838600.0,26.39,26.42,26.31,26.33,838600.0
2012-07-06 11:30:00,26.34,26.43,26.27,26.31,543100.0,26.34,26.43,26.27,26.31,543100.0
2012-07-06 12:00:00,26.31,26.32,26.22,26.3,679700.0,26.31,26.32,26.22,26.3,679700.0
2012-07-06 12:30:00,26.29,26.32,26.17,26.22,652800.0,26.29,26.32,26.17,26.22,652800.0
2012-07-06 13:00:00,26.22,26.24,26.14,26.17,888400.0,26.22,26.24,26.14,26.17,888400.0
2012-07-06 13:30:00,26.16,26.24,26.16,26.17,412700.0,26.16,26.24,26.16,26.17,412700.0
2012-07-06 14:00:00,26.18,26.2,26.16,26.18,214800.0,26.18,26.2,26.16,26.18,214800.0
2012-07-06 14:30:00,26.18,26.21,26.17,26.2,229500.0,26.18,26.21,26.17,26.2,229500.0
2012-07-06 15:00:00,26.2,26.26,26.18,26.26,392600.0,26.2,26.26,26.18,26.26,392600.0
2012-07-06 15:30:00,26.25,26.31,26.25,26.31,1137400.0,26.25,26.31,26.25,26.31,1137400.0
2012-07-09 09:30:00,26.41,26.63,26.38,26.58,1559900.0,26.41,26.63,26.38,26.58,1559900.0
2012-07-09 10:00:00,26.57,26.65,26.5,26.54,647500.0,26.57,26.65,26.5,26.54,647500.0
2012-07-09 10:30:00,26.54,26.61,26.51,26.56,404800.0,26.54,26.61,26.51,26.56,404800.0
2012-07-09 11:00:00,26.55,26.6,26.55,26.58,218000.0,26.55,26.6,26.55,26.58,218000.0
2012-07-09 11:30:00,26.57,26.6,26.56,26.57,247000.0,26.57,26.6,26.56,26.57,247000.0
2012-07-09 12:00:00,26.58,26.59,26.53,26.56,256700.0,26.58,26.59,26.53,26.56,256700.0
2012-07-09 12:30:00,26.56,26.63,26.55,26.6,314400.0,26.56,26.63,26.55,26.6,314400.0
2012-07-09 13:00:00,26.59,26.66,26.59,26.63,410000.0,26.59,26.66,26.59,26.63,410000.0
2012-07-09 13:30:00,26.63,26.67,26.62,26.66,274000.0,26.63,26.67,26.62,26.66,274000.0
2012-07-09 14:00:00,26.66,26.69,26.56,26.57,491300.0,26.66,26.69,26.56,26.57,491300.0
2012-07-09 14:30:00,26.58,26.62,26.56,26.59,207200.0,26.58,26.62,26.56,26.59,207200.0
2012-07-09 15:00:00,26.59,26.6,26.53,26.56,161500.0,26.59,26.6,26.53,26.56,161500.0
2012-07-09 15:30:00,26.55,26.56,26.52,26.52,466800.0,26.55,26.56,26.52,26.52,466800.0
2012-07-10 09:30:00,26.61,26.63,26.43,26.46,750000.0,26.61,26.63,26.43,26.46,750000.0
2012-07-10 10:00:00,26.46,26.49,26.29,26.37,751200.0,26.46,26.49,26.29,26.37,751200.0
2012-07-10 10:30:00,26.36,26.43,26.31,26.39,507100.0,26.36,26.43,26.31,26.39,507100.0
2012-07-10 11:00:00,26.39,26.39,26.15,26.28,814200.0,26.39,26.39,26.15,26.28,814200.0
2012-07-10 11:30:00,26.28,26.31,26.22,26.29,232900.0,26.28,26.31,26.22,26.29,232900.0
2012-07-10 12:00:00,26.28,26.3,26.18,26.19,469300.0,26.28,26.3,26.18,26.19,469300.0
2012-07-10 12:30:00,26.2,26.3,26.16,26.2,520200.0,26.2,26.3,26.16,26.2,520200.0
2012-07-10 13:00:00,26.2,26.21,26.06,26.09,1070800.0,26.2,26.21,26.06,26.09,1070800.0
2012-07-10 13:30:00,26.09,26.1,26.0,26.07,1025100.0,26.09,26.1,26.0,26.07,1025100.0
2012-07-10 14:00:00,26.07,26.11,26.0,26.03,483400.0,26.07,26.11,26.0,26.03,483400.0
2012-07-10 14:30:00,26.03,26.08,25.94,26.01,1268100.0,26.03,26.08,25.94,26.01,1268100.0
2012-07-10 15:00:00,26.0,26.07,25.98,26.01,877900.0,26.0,26.07,25.98,26.01,877900.0
2012-07-10 15:30:00,26.01,26.07,25.98,26.06,1075700.0,26.01,26.07,25.98,26.06,1075700.0
2012-07-11 09:30:00,26.2,26.43,26.17,26.35,1000400.0,26.2,26.43,26.17,26.35,1000400.0
2012-07-11 10:00:00,26.35,26.43,26.27,26.3,680200.0,26.35,26.43,26.27,26.3,680200.0
2012-07-11 10:30:00,26.31,26.31,26.21,26.25,463100.0,26.31,26.31,26.21,26.25,463100.0
2012-07-11 11:00:00,26.26,26.34,26.24,26.28,578300.0,26.26,26.34,26.24,26.28,578300.0
2012-07-11 11:30:00,26.28,26.33,26.25,26.32,202200.0,26.28,26.33,26.25,26.32,202200.0
2012-07-11 12:00:00,26.33,26.45,26.33,26.35,456500.0,26.33,26.45,26.33,26.35,456500.0
2012-07-11 12:30:00,26.34,26.44,26.34,26.42,224400.0,26.34,26.44,26.34,26.42,224400.0
2012-07-11 13:00:00,26.42,26.42,26.22,26.27,833100.0,26.42,26.42,26.22,26.27,833100.0
2012-07-11 13:30:00,26.28,26.32,26.26,26.28,271100.0,26.28,26.32,26.26,26.28,271100.0
2012-07-11 14:00:00,26.28,26.35,25.99,26.16,2033500.0,26.28,26.35,25.99,26.16,2033500.0
2012-07-11 14:30:00,26.15,26.3,26.09,26.22,582400.0,26.15,26.3,26.09,26.22,582400.0
2012-07-11 15:00:00,26.22,26.27,26.2,26.23,338200.0,26.22,26.27,26.2,26.23,338200.0
2012-07-11 15:30:00,26.23,26.33,26.21,26.26,621800.0,26.23,26.33,26.21,26.26,621800.0
2012-07-12 09:30:00,25.8,25.89,25.73,25.86,1366800.0,25.8,25.89,25.73,25.86,1366800.0
2012-07-12 10:00:00,25.85,25.92,25.83,25.91,634600.0,25.85,25.92,25.83,25.91,634600.0
2012-07-12 10:30:00,25.91,26.0,25.83,25.91,1029000.0,25.91,26.0,25.83,25.91,1029000.0
2012-07-12 11:00:00,25.91,26.12,25.9,26.05,798700.0,25.91,26.12,25.9,26.05,798700.0
2012-07-12 11:30:00,26.05,26.57,26.03,26.45,2572300.0,26.05,26.57,26.03,26.45,2572300.0
2012-07-12 12:00:00,26.44,26.47,26.35,26.38,734300.0,26.44,26.47,26.35,26.38,734300.0
2012-07-12 12:30:00,26.39,26.44,26.26,26.29,598400.0,26.39,26.44,26.26,26.29,598400.0
2012-07-12 13:00:00,26.28,26.41,26.26,26.34,480900.0,26.28,26.41,26.26,26.34,480900.0
2012-07-12 13:30:00,26.34,26.43,26.34,26.38,354400.0,26.34,26.43,26.34,26.38,354400.0
2012-07-12 14:00:00,26.38,26.45,26.32,26.4,448200.0,26.38,26.45,26.32,26.4,448200.0
2012-07-12 14:30:00,26.41,26.44,26.39,26.42,250900.0,26.41,26.44,26.39,26.42,250900.0
2012-07-12 15:00:00,26.42,26.53,26.42,26.49,920000.0,26.42,26.53,26.42,26.49,920000.0
2012-07-12 15:30:00,26.49,26.56,26.34,26.37,1298900.0,26.49,26.56,26.34,26.37,1298900.0
2012-07-13 09:30:00,26.43,26.75,26.42,26.69,2094300.0,26.43,26.75,26.42,26.69,2094300.0
2012-07-13 10:00:00,26.69,26.74,26.6,26.62,767900.0,26.69,26.74,26.6,26.62,767900.0
2012-07-13 10:30:00,26.62,26.68,26.6,26.61,387500.0,26.62,26.68,26.6,26.61,387500.0
2012-07-13 11:00:00,26.6,26.61,26.49,26.53,530300.0,26.6,26.61,26.49,26.53,530300.0
2012-07-13 11:30:00,26.53,26.59,26.52,26.54,312400.0,26.53,26.59,26.52,26.54,312400.0
2012-07-13 12:00:00,26.53,26.59,26.52,26.55,260700.0,26.53,26.59,26.52,26.55,260700.0
2012-07-13 12:30:00,26.54,26.6,26.54,26.57,186200.0,26.54,26.6,26.54,26.57,186200.0
2012-07-13 13:00:00,26.56,26.64,26.56,26.57,442400.0,26.56,26.64,26.56,26.57,442400.0
2012-07-13 13:30:00,26.57,26.6,26.55,26.55,301700.0,26.57,26.6,26.55,26.55,301700.0
2012-07-13 14:00:00,26.55,26.55,26.47,26.5,334200.0,26.55,26.55,26.47,26.5,334200.0
2012-07-13 14:30:00,26.49,26.54,26.48,26.54,199600.0,26.49,26.54,26.48,26.54,199600.0
2012-07-13 15:00:00,26.53,26.57,26.52,26.53,415600.0,26.53,26.57,26.52,26.53,415600.0
2012-07-13 15:30:00,26.52,26.53,26.43,26.46,601600.0,26.52,26.53,26.43,26.46,601600.0
2012-07-16 09:30:00,26.53,26.55,26.4,26.44,735500.0,26.53,26.55,26.4,26.44,735500.0
2012-07-16 10:00:00,26.44,26.46,26.34,26.44,370800.0,26.44,26.46,26.34,26.44,370800.0
2012-07-16 10:30:00,26.44,26.52,26.44,26.49,692500.0,26.44,26.52,26.44,26.49,692500.0
2012-07-16 11:00:00,26.49,26.58,26.46,26.57,623900.0,26.49,26.58,26.46,26.57,623900.0
2012-07-16 11:30:00,26.56,26.57,26.5,26.54,242500.0,26.56,26.57,26.5,26.54,242500.0
2012-07-16 12:00:00,26.53,26.53,26.45,26.49,315600.0,26.53,26.53,26.45,26.49,315600.0
2012-07-16 12:30:00,26.5,26.55,26.47,26.5,253600.0,26.5,26.55,26.47,26.5,253600.0
2012-07-16 13:00:00,26.49,26.56,26.48,26.54,279400.0,26.49,26.56,26.48,26.54,279400.0
2012-07-16 13:30:00,26.54,26.58,26.53,26.57,164400.0,26.54,26.58,26.53,26.57,164400.0
2012-07-16 14:00:00,26.57,26.61,26.56,26.58,412700.0,26.57,26.61,26.56,26.58,412700.0
2012-07-16 14:30:00,26.57,26.6,26.54,26.54,147200.0,26.57,26.6,26.54,26.54,147200.0
2012-07-16 15:00:00,26.55,26.56,26.52,26.52,157600.0,26.55,26.56,26.52,26.52,157600.0
2012-07-16 15:30:00,26.51,26.54,26.47,26.49,507800.0,26.51,26.54,26.47,26.49,507800.0
2012-07-17 09:30:00,26.47,26.52,26.34,26.39,641600.0,26.47,26.52,26.34,26.39,641600.0
2012-07-17 10:00:00,26.39,26.41,26.18,26.29,2079100.0,26.39,26.41,26.18,26.29,2079100.0
2012-07-17 10:30:00,26.28,26.34,25.98,26.15,2797600.0,26.28,26.34,25.98,26.15,2797600.0
2012-07-17 11:00:00,26.15,26.27,26.13,26.25,1281000.0,26.15,26.27,26.13,26.25,1281000.0
2012-07-17 11:30:00,26.24,26.39,26.22,26.39,1290100.0,26.24,26.39,26.22,26.39,1290100.0
2012-07-17 12:00:00,26.39,26.57,26.39,26.53,1118200.0,26.39,26.57,26.39,26.53,1118200.0
2012-07-17 12:30:00,26.53,26.6,26.48,26.5,632400.0,26.53,26.6,26.48,26.5,632400.0
2012-07-17 13:00:00,26.51,26.59,26.5,26.57,274800.0,26.51,26.59,26.5,26.57,274800.0
2012-07-17 13:30:00,26.57,26.61,26.54,26.55,460500.0,26.57,26.61,26.54,26.55,460500.0
2012-07-17 14:00:00,26.55,26.58,26.51,26.53,252500.0,26.55,26.58,26.51,26.53,252500.0
2012-07-17 14:30:00,26.52,26.55,26.51,26.51,380100.0,26.52,26.55,26.51,26.51,380100.0
2012-07-17 15:00:00,26.52,26.55,26.48,26.51,421900.0,26.52,26.55,26.48,26.51,421900.0
2012-07-17 15:30:00,26.51,26.52,26.42,26.46,1035700.0,26.51,26.52,26.42,26.46,1035700.0
2012-07-18 09:30:00,26.28,26.4,26.26,26.32,1118300.0,26.28,26.4,26.26,26.32,1118300.0
2012-07-18 10:00:00,26.31,26.43,26.3,26.42,561000.0,26.31,26.43,26.3,26.42,561000.0
2012-07-18 10:30:00,26.42,26.47,26.36,26.46,316600.0,26.42,26.47,26.36,26.46,316600.0
2012-07-18 11:00:00,26.46,26.52,26.36,26.39,631400.0,26.46,26.52,26.36,26.39,631400.0
2012-07-18 11:30:00,26.39,26.45,26.29,26.32,938600.0,26.39,26.45,26.29,26.32,938600.0
2012-07-18 12:00:00,26.32,26.37,26.31,26.33,294900.0,26.32,26.37,26.31,26.33,294900.0
2012-07-18 12:30:00,26.33,26.37,26.32,26.34,327800.0,26.33,26.37,26.32,26.34,327800.0
2012-07-18 13:00:00,26.34,26.36,26.28,26.31,355800.0,26.34,26.36,26.28,26.31,355800.0
2012-07-18 13:30:00,26.31,26.35,26.3,26.32,251800.0,26.31,26.35,26.3,26.32,251800.0
2012-07-18 14:00:00,26.31,26.37,26.31,26.35,619200.0,26.31,26.37,26.31,26.35,619200.0
2012-07-18 14:30:00,26.35,26.39,26.33,26.35,316300.0,26.35,26.39,26.33,26.35,316300.0
2012-07-18 15:00:00,26.35,26.38,26.34,26.36,268300.0,26.35,26.38,26.34,26.36,268300.0
2012-07-18 15:30:00,26.36,26.43,26.36,26.42,615400.0,26.36,26.43,26.36,26.42,615400.0
2012-07-19 09:30:00,26.56,26.56,26.48,26.54,661000.0,26.56,26.56,26.48,26.54,661000.0
2012-07-19 10:00:00,26.53,26.65,26.5,26.58,1118400.0,26.53,26.65,26.5,26.58,1118400.0
2012-07-19 10:30:00,26.57,26.59,26.49,26.59,490200.0,26.57,26.59,26.49,26.59,490200.0
2012-07-19 11:00:00,26.59,26.62,26.53,26.54,550300.0,26.59,26.62,26.53,26.54,550300.0
2012-07-19 11:30:00,26.54,26.58,26.53,26.57,288900.0,26.54,26.58,26.53,26.57,288900.0
2012-07-19 12:00:00,26.58,26.58,26.54,26.56,303200.0,26.58,26.58,26.54,26.56,303200.0
2012-07-19 12:30:00,26.56,26.58,26.53,26.53,324100.0,26.56,26.58,26.53,26.53,324100.0
2012-07-19 13:00:00,26.54,26.57,26.41,26.44,537100.0,26.54,26.57,26.41,26.44,537100.0
2012-07-19 13:30:00,26.45,26.45,26.33,26.39,507300.0,26.45,26.45,26.33,26.39,507300.0
2012-07-19 14:00:00,26.39,26.44,26.36,26.43,284500.0,26.39,26.44,26.36,26.43,284500.0
2012-07-19 14:30:00,26.44,26.47,26.41,26.43,215600.0,26.44,26.47,26.41,26.43,215600.0
2012-07-19 15:00:00,26.42,26.43,26.39,26.41,251200.0,26.42,26.43,26.39,26.41,251200.0
2012-07-19 15:30:00,26.41,26.45,26.4,26.44,440300.0,26.41,26.45,26.4,26.44,440300.0
2012-07-20 09:30:00,26.09,26.21,26.06,26.17,1025000.0,26.09,26.21,26.06,26.17,1025000.0
2012-07-20 10:00:00,26.17,26.4,26.16,26.38,761200.0,26.17,26.4,26.16,26.38,761200.0
2012-07-20 10:30:00,26.39,26.39,26.3,26.39,676600.0,26.39,26.39,26.3,26.39,676600.0
2012-07-20 11:00:00,26.4,26.45,26.37,26.39,531900.0,26.4,26.45,26.37,26.39,531900.0
2012-07-20 11:30:00,26.39,26.61,26.37,26.53,1070600.0,26.39,26.61,26.37,26.53,1070600.0
2012-07-20 12:00:00,26.54,26.62,26.5,26.52,824000.0,26.54,26.62,26.5,26.52,824000.0
2012-07-20 12:30:00,26.52,26.56,26.4,26.45,451000.0,26.52,26.56,26.4,26.45,451000.0
2012-07-20 13:00:00,26.45,26.57,26.41,26.53,701000.0,26.45,26.57,26.41,26.53,701000.0
2012-07-20 13:30:00,26.53,26.54,26.49,26.52,214400.0,26.53,26.54,26.49,26.52,214400.0
2012-07-20 14:00:00,26.52,26.57,26.49,26.49,344000.0,26.52,26.57,26.49,26.49,344000.0
2012-07-20 14:30:00,26.49,26.52,26.48,26.49,202600.0,26.49,26.52,26.48,26.49,202600.0
2012-07-20 15:00:00,26.49,26.53,26.49,26.51,224300.0,26.49,26.53,26.49,26.51,224300.0
2012-07-20 15:30:00,26.52,26.52,26.48,26.49,499000.0,26.52,26.52,26.48,26.49,499000.0
2012-07-23 09:30:00,26.07,26.11,25.98,26.1,1107900.0,26.07,26.11,25.98,26.1,1107900.0
2012-07-23 10:00:00,26.1,26.13,26.03,26.08,691900.0,26.1,26.13,26.03,26.08,691900.0
2012-07-23 10:30:00,26.08,26.26,26.07,26.22,645000.0,26.08,26.26,26.07,26.22,645000.0
2012-07-23 11:00:00,26.22,26.25,26.17,26.19,440400.0,26.22,26.25,26.17,26.19,440400.0
2012-07-23 11:30:00,26.19,26.29,26.17,26.29,515700.0,26.19,26.29,26.17,26.29,515700.0
2012-07-23 12:00:00,26.29,26.38,26.28,26.29,718400.0,26.29,26.38,26.28,26.29,718400.0
2012-07-23 12:30:00,26.29,26.33,26.27,26.32,410900.0,26.29,26.33,26.27,26.32,410900.0
2012-07-23 13:00:00,26.32,26.32,26.22,26.27,413100.0,26.32,26.32,26.22,26.27,413100.0
2012-07-23 13:30:00,26.27,26.29,26.24,26.25,202500.0,26.27,26.29,26.24,26.25,202500.0
2012-07-23 14:00:00,26.25,26.27,26.18,26.19,457100.0,26.25,26.27,26.18,26.19,457100.0
2012-07-23 14:30:00,26.2,26.25,26.2,26.24,147700.0,26.2,26.25,26.2,26.24,147700.0
2012-07-23 15:00:00,26.25,26.25,26.22,26.24,359500.0,26.25,26.25,26.22,26.24,359500.0
2012-07-23 15:30:00,26.25,26.26,26.2,26.21,601500.0,26.25,26.26,26.2,26.21,601500.0
2012-07-24 09:30:00,26.33,26.37,26.24,26.29,704000.0,26.33,26.37,26.24,26.29,704000.0
2012-07-24 10:00:00,26.29,26.31,26.06,26.11,905600.0,26.29,26.31,26.06,26.11,905600.0
2012-07-24 10:30:00,26.11,26.17,26.1,26.13,330700.0,26.11,26.17,26.1,26.13,330700.0
2012-07-24 11:00:00,26.13,26.15,26.08,26.12,425400.0,26.13,26.15,26.08,26.12,425400.0
2012-07-24 11:30:00,26.12,26.17,26.02,26.06,534100.0,26.12,26.17,26.02,26.06,534100.0
2012-07-24 12:00:00,26.07,26.07,25.82,25.91,1449200.0,26.07,26.07,25.82,25.91,1449200.0
2012-07-24 12:30:00,25.91,26.01,25.89,26.0,266400.0,25.91,26.01,25.89,26.0,266400.0
2012-07-24 13:00:00,26.0,26.1,26.0,26.01,437700.0,26.0,26.1,26.0,26.01,437700.0
2012-07-24 13:30:00,26.01,26.1,26.01,26.06,439700.0,26.01,26.1,26.01,26.06,439700.0
2012-07-24 14:00:00,26.07,26.09,26.05,26.07,139900.0,26.07,26.09,26.05,26.07,139900.0
2012-07-24 14:30:00,26.06,26.12,26.05,26.12,271000.0,26.06,26.12,26.05,26.12,271000.0
2012-07-24 15:00:00,26.12,26.12,26.07,26.11,232000.0,26.12,26.12,26.07,26.11,232000.0
2012-07-24 15:30:00,26.11,26.22,26.1,26.22,642300.0,26.11,26.22,26.1,26.22,642300.0
2012-07-25 09:30:00,26.47,26.49,26.36,26.39,886800.0,26.47,26.49,26.36,26.39,886800.0
2012-07-25 10:00:00,26.39,26.49,26.36,26.4,817000.0,26.39,26.49,26.36,26.4,817000.0
2012-07-25 10:30:00,26.39,26.39,26.28,26.35,558300.0,26.39,26.39,26.28,26.35,558300.0
2012-07-25 11:00:00,26.34,26.42,26.33,26.41,399000.0,26.34,26.42,26.33,26.41,399000.0
2012-07-25 11:30:00,26.41,26.53,26.41,26.5,440800.0,26.41,26.53,26.41,26.5,440800.0
2012-07-25 12:00:00,26.51,26.53,26.47,26.51,258500.0,26.51,26.53,26.47,26.51,258500.0
2012-07-25 12:30:00,26.51,26.56,26.46,26.52,419900.0,26.51,26.56,26.46,26.52,419900.0
2012-07-25 13:00:00,26.53,26.7,26.53,26.68,1311500.0,26.53,26.7,26.53,26.68,1311500.0
2012-07-25 13:30:00,26.69,26.74,26.65,26.68,515700.0,26.69,26.74,26.65,26.68,515700.0
2012-07-25 14:00:00,26.68,26.68,26.59,26.65,824700.0,26.68,26.68,26.59,26.65,824700.0
2012-07-25 14:30:00,26.66,26.66,26.61,26.61,299800.0,26.66,26.66,26.61,26.61,299800.0
2012-07-25 15:00:00,26.6,26.62,26.54,26.54,370400.0,26.6,26.62,26.54,26.54,370400.0
2012-07-25 15:30:00,26.54,26.57,26.51,26.54,764900.0,26.54,26.57,26.51,26.54,764900.0
2012-07-26 09:30:00,26.83,26.88,26.79,26.82,966300.0,26.83,26.88,26.79,26.82,966300.0
2012-07-26 10:00:00,26.82,26.93,26.8,26.83,913600.0,26.82,26.93,26.8,26.83,913600.0
2012-07-26 10:30:00,26.84,26.91,26.74,26.8,800000.0,26.84,26.91,26.74,26.8,800000.0
2012-07-26 11:00:00,26.8,26.83,26.69,26.74,872700.0,26.8,26.83,26.69,26.74,872700.0
2012-07-26 11:30:00,26.74,26.76,26.64,26.66,353800.0,26.74,26.76,26.64,26.66,353800.0
2012-07-26 12:00:00,26.67,26.7,26.55,26.68,515000.0,26.67,26.7,26.55,26.68,515000.0
2012-07-26 12:30:00,26.68,26.72,26.65,26.7,159600.0,26.68,26.72,26.65,26.7,159600.0
2012-07-26 13:00:00,26.7,26.73,26.65,26.67,445200.0,26.7,26.73,26.65,26.67,445200.0
2012-07-26 13:30:00,26.67,26.7,26.65,26.65,375300.0,26.67,26.7,26.65,26.65,375300.0
2012-07-26 14:00:00,26.65,26.7,26.65,26.68,192600.0,26.65,26.7,26.65,26.68,192600.0
2012-07-26 14:30:00,26.69,26.76,26.68,26.76,253100.0,26.69,26.76,26.68,26.76,253100.0
2012-07-26 15:00:00,26.75,26.75,26.68,26.7,404100.0,26.75,26.75,26.68,26.7,404100.0
2012-07-26 15:30:00,26.7,26.72,26.65,26.71,1283700.0,26.7,26.72,26.65,26.71,1283700.0
2012-07-27 09:30:00,26.82,26.82,26.57,26.6,1168000.0,26.82,26.82,26.57,26.6,1168000.0
2012-07-27 10:00:00,26.6,26.7,26.55,26.64,719100.0,26.6,26.7,26.55,26.64,719100.0
2012-07-27 10:30:00,26.64,26.69,26.59,26.66,576200.0,26.64,26.69,26.59,26.66,576200.0
2012-07-27 11:00:00,26.66,26.73,26.62,26.71,439900.0,26.66,26.73,26.62,26.71,439900.0
2012-07-27 11:30:00,26.71,26.71,26.66,26.69,216800.0,26.71,26.71,26.66,26.69,216800.0
2012-07-27 12:00:00,26.69,26.7,26.63,26.67,308700.0,26.69,26.7,26.63,26.67,308700.0
2012-07-27 12:30:00,26.67,26.68,26.63,26.66,129800.0,26.67,26.68,26.63,26.66,129800.0
2012-07-27 13:00:00,26.67,26.78,26.65,26.75,473400.0,26.67,26.78,26.65,26.75,473400.0
2012-07-27 13:30:00,26.75,26.87,26.75,26.85,1163400.0,26.75,26.87,26.75,26.85,1163400.0
2012-07-27 14:00:00,26.85,26.9,26.77,26.8,525100.0,26.85,26.9,26.77,26.8,525100.0
2012-07-27 14:30:00,26.8,26.84,26.79,26.81,348100.0,26.8,26.84,26.79,26.81,348100.0
2012-07-27 15:00:00,26.82,26.92,26.82,26.91,1187000.0,26.82,26.92,26.82,26.91,1187000.0
2012-07-27 15:30:00,26.91,26.99,26.91,26.97,3528700.0,26.91,26.99,26.91,26.97,3528700.0
2012-07-30 09:30:00,26.89,27.22,26.85,27.15,2691100.0,26.89,27.22,26.85,27.15,2691100.0
2012-07-30 10:00:00,27.15,27.32,27.14,27.21,1300800.0,27.15,27.32,27.14,27.21,1300800.0
2012-07-30 10:30:00,27.22,27.24,27.17,27.17,719200.0,27.22,27.24,27.17,27.17,719200.0
2012-07-30 11:00:00,27.17,27.22,27.15,27.21,664000.0,27.17,27.22,27.15,27.21,664000.0
2012-07-30 11:30:00,27.21,27.25,27.16,27.24,444200.0,27.21,27.25,27.16,27.24,444200.0
2012-07-30 12:00:00,27.24,27.27,27.2,27.22,425600.0,27.24,27.27,27.2,27.22,425600.0
2012-07-30 12:30:00,27.22,27.24,27.16,27.17,302800.0,27.22,27.24,27.16,27.17,302800.0
2012-07-30 13:00:00,27.18,27.25,27.17,27.24,292400.0,27.18,27.25,27.17,27.24,292400.0
2012-07-30 13:30:00,27.23,27.32,27.2,27.29,522400.0,27.23,27.32,27.2,27.29,522400.0
2012-07-30 14:00:00,27.28,27.39,27.27,27.36,730800.0,27.28,27.39,27.27,27.36,730800.0
2012-07-30 14:30:00,27.36,27.39,27.35,27.38,260800.0,27.36,27.39,27.35,27.38,260800.0
2012-07-30 15:00:00,27.38,27.38,27.3,27.35,362400.0,27.38,27.38,27.3,27.35,362400.0
2012-07-30 15:30:00,27.34,27.37,27.33,27.36,861600.0,27.34,27.37,27.33,27.36,861600.0
2012-07-31 09:30:00,27.34,27.35,27.26,27.31,1144700.0,27.34,27.35,27.26,27.31,1144700.0
2012-07-31 10:00:00,27.32,27.33,27.17,27.29,972500.0,27.32,27.33,27.17,27.29,972500.0
2012-07-31 10:30:00,27.3,27.33,27.24,27.29,465600.0,27.3,27.33,27.24,27.29,465600.0
2012-07-31 11:00:00,27.3,27.39,27.27,27.33,568000.0,27.3,27.39,27.27,27.33,568000.0
2012-07-31 11:30:00,27.32,27.33,27.23,27.24,596500.0,27.32,27.33,27.23,27.24,596500.0
2012-07-31 12:00:00,27.23,27.23,27.1,27.17,766400.0,27.23,27.23,27.1,27.17,766400.0
2012-07-31 12:30:00,27.17,27.22,27.13,27.2,382000.0,27.17,27.22,27.13,27.2,382000.0
2012-07-31 13:00:00,27.2,27.2,27.07,27.12,617900.0,27.2,27.2,27.07,27.12,617900.0
2012-07-31 13:30:00,27.13,27.17,27.09,27.13,135800.0,27.13,27.17,27.09,27.13,135800.0
2012-07-31 14:00:00,27.12,27.19,27.12,27.19,423200.0,27.12,27.19,27.12,27.19,423200.0
2012-07-31 14:30:00,27.18,27.2,27.12,27.13,194800.0,27.18,27.2,27.12,27.13,194800.0
2012-07-31 15:00:00,27.12,27.15,27.11,27.12,311800.0,27.12,27.15,27.11,27.12,311800.0
2012-07-31 15:30:00,27.13,27.13,27.08,27.12,764900.0,27.13,27.13,27.08,27.12,764900.0
2012-08-01 09:30:00,26.45,26.48,26.4,26.46,2117000.0,26.45,26.48,26.4,26.46,2117000.0
2012-08-01 10:00:00,26.47,26.59,26.44,26.51,1174400.0,26.47,26.59,26.44,26.51,1174400.0
2012-08-01 10:30:00,26.51,26.53,26.44,26.51,588400.0,26.51,26.53,26.44,26.51,588400.0
2012-08-01 11:00:00,26.5,26.57,26.45,26.46,638200.0,26.5,26.57,26.45,26.46,638200.0
2012-08-01 11:30:00,26.45,26.52,26.43,26.52,629400.0,26.45,26.52,26.43,26.52,629400.0
2012-08-01 12:00:00,26.52,26.59,26.49,26.57,490600.0,26.52,26.59,26.49,26.57,490600.0
2012-08-01 12:30:00,26.57,26.64,26.54,26.58,467500.0,26.57,26.64,26.54,26.58,467500.0
2012-08-01 13:00:00,26.58,26.79,26.58,26.69,870900.0,26.58,26.79,26.58,26.69,870900.0
2012-08-01 13:30:00,26.69,26.72,26.64,26.65,318000.0,26.69,26.72,26.64,26.65,318000.0
2012-08-01 14:00:00,26.64,26.66,26.35,26.54,1750600.0,26.64,26.66,26.35,26.54,1750600.0
2012-08-01 14:30:00,26.54,26.59,26.44,26.57,698800.0,26.54,26.59,26.44,26.57,698800.0
2012-08-01 15:00:00,26.58,26.66,26.55,26.63,346000.0,26.58,26.66,26.55,26.63,346000.0
2012-08-01 15:30:00,26.62,26.67,26.52,26.54,1073200.0,26.62,26.67,26.52,26.54,1073200.0
2012-08-02 09:30:00,26.4,26.52,26.32,26.47,1551600.0,26.4,26.52,26.32,26.47,1551600.0
2012-08-02 10:00:00,26.48,26.5,26.37,26.44,692600.0,26.48,26.5,26.37,26.44,692600.0
2012-08-02 10:30:00,26.44,26.45,26.33,26.35,594100.0,26.44,26.45,26.33,26.35,594100.0
2012-08-02 11:00:00,26.35,26.38,26.27,26.33,891200.0,26.35,26.38,26.27,26.33,891200.0
2012-08-02 11:30:00,26.33,26.35,26.13,26.32,1293800.0,26.33,26.35,26.13,26.32,1293800.0
2012-08-02 12:00:00,26.32,26.35,26.24,26.26,371200.0,26.32,26.35,26.24,26.26,371200.0
2012-08-02 12:30:00,26.26,26.28,26.18,26.25,870900.0,26.26,26.28,26.18,26.25,870900.0
2012-08-02 13:00:00,26.25,26.26,26.18,26.24,946700.0,26.25,26.26,26.18,26.24,946700.0
2012-08-02 13:30:00,26.25,26.27,26.18,26.22,471400.0,26.25,26.27,26.18,26.22,471400.0
2012-08-02 14:00:00,26.21,26.28,26.15,26.27,351500.0,26.21,26.28,26.15,26.27,351500.0
2012-08-02 14:30:00,26.26,26.33,26.26,26.32,338200.0,26.26,26.33,26.26,26.32,338200.0
2012-08-02 15:00:00,26.31,26.33,26.27,26.3,179700.0,26.31,26.33,26.27,26.3,179700.0
2012-08-02 15:30:00,26.3,26.32,26.29,26.3,662600.0,26.3,26.32,26.29,26.3,662600.0
2012-08-03 09:30:00,26.55,26.78,26.48,26.77,1407500.0,26.55,26.78,26.48,26.77,1407500.0
2012-08-03 10:00:00,26.77,26.9,26.77,26.84,1048700.0,26.77,26.9,26.77,26.84,1048700.0
2012-08-03 10:30:00,26.85,26.85,26.76,26.83,523200.0,26.85,26.85,26.76,26.83,523200.0
2012-08-03 11:00:00,26.84,26.88,26.77,26.86,325500.0,26.84,26.88,26.77,26.86,325500.0
2012-08-03 11:30:00,26.86,26.96,26.86,26.93,447200.0,26.86,26.96,26.86,26.93,447200.0
2012-08-03 12:00:00,26.93,26.95,26.85,26.88,447900.0,26.93,26.95,26.85,26.88,447900.0
2012-08-03 12:30:00,26.88,26.95,26.8,26.88,596200.0,26.88,26.95,26.8,26.88,596200.0
2012-08-03 13:00:00,26.89,27.09,26.89,26.99,1396500.0,26.89,27.09,26.89,26.99,1396500.0
2012-08-03 13:30:00,27.0,27.0,26.93,26.96,262200.0,27.0,27.0,26.93,26.96,262200.0
2012-08-03 14:00:00,26.96,26.98,26.93,26.96,279800.0,26.96,26.98,26.93,26.96,279800.0
2012-08-03 14:30:00,26.96,26.97,26.91,26.93,207600.0,26.96,26.97,26.91,26.93,207600.0
2012-08-03 15:00:00,26.93,26.94,26.88,26.9,251200.0,26.93,26.94,26.88,26.9,251200.0
2012-08-03 15:30:00,26.9,26.96,26.89,26.96,1038900.0,26.9,26.96,26.89,26.96,1038900.0
2012-08-06 09:30:00,26.87,26.93,26.84,26.91,627200.0,26.87,26.93,26.84,26.91,627200.0
2012-08-06 10:00:00,26.92,27.0,26.91,26.95,675300.0,26.92,27.0,26.91,26.95,675300.0
2012-08-06 10:30:00,26.95,27.06,26.94,27.05,890400.0,26.95,27.06,26.94,27.05,890400.0
2012-08-06 11:00:00,27.05,27.16,27.03,27.12,708400.0,27.05,27.16,27.03,27.12,708400.0
2012-08-06 11:30:00,27.12,27.14,27.09,27.09,337100.0,27.12,27.14,27.09,27.09,337100.0
2012-08-06 12:00:00,27.1,27.11,27.07,27.1,208800.0,27.1,27.11,27.07,27.1,208800.0
2012-08-06 12:30:00,27.1,27.13,27.09,27.1,217300.0,27.1,27.13,27.09,27.1,217300.0
2012-08-06 13:00:00,27.11,27.11,27.01,27.1,433400.0,27.11,27.11,27.01,27.1,433400.0
2012-08-06 13:30:00,27.11,27.12,27.08,27.1,219500.0,27.11,27.12,27.08,27.1,219500.0
2012-08-06 14:00:00,27.1,27.11,27.09,27.11,120900.0,27.1,27.11,27.09,27.11,120900.0
2012-08-06 14:30:00,27.11,27.14,27.1,27.14,259400.0,27.11,27.14,27.1,27.14,259400.0
2012-08-06 15:00:00,27.14,27.15,27.11,27.14,217300.0,27.14,27.15,27.11,27.14,217300.0
2012-08-06 15:30:00,27.14,27.15,27.06,27.09,646800.0,27.14,27.15,27.06,27.09,646800.0
2012-08-07 09:30:00,27.26,27.3,27.19,27.2,690300.0,27.26,27.3,27.19,27.2,690300.0
2012-08-07 10:00:00,27.21,27.24,27.15,27.19,516200.0,27.21,27.24,27.15,27.19,516200.0
2012-08-07 10:30:00,27.2,27.27,27.17,27.24,591900.0,27.2,27.27,27.17,27.24,591900.0
2012-08-07 11:00:00,27.24,27.3,27.2,27.3,688100.0,27.24,27.3,27.2,27.3,688100.0
2012-08-07 11:30:00,27.29,27.35,27.27,27.29,603100.0,27.29,27.35,27.27,27.29,603100.0
2012-08-07 12:00:00,27.29,27.3,27.23,27.26,390100.0,27.29,27.3,27.23,27.26,390100.0
2012-08-07 12:30:00,27.27,27.34,27.26,27.29,530900.0,27.27,27.34,27.26,27.29,530900.0
2012-08-07 13:00:00,27.28,27.32,27.26,27.3,494400.0,27.28,27.32,27.26,27.3,494400.0
2012-08-07 13:30:00,27.3,27.31,27.27,27.29,265700.0,27.3,27.31,27.27,27.29,265700.0
2012-08-07 14:00:00,27.3,27.32,27.26,27.27,313200.0,27.3,27.32,27.26,27.27,313200.0
2012-08-07 14:30:00,27.27,27.29,27.26,27.27,175500.0,27.27,27.29,27.26,27.27,175500.0
2012-08-07 15:00:00,27.27,27.29,27.23,27.28,293800.0,27.27,27.29,27.23,27.28,293800.0
2012-08-07 15:30:00,27.27,27.29,27.26,27.28,554000.0,27.27,27.29,27.26,27.28,554000.0
2012-08-08 09:30:00,27.17,27.3,27.16,27.25,923000.0,27.17,27.3,27.16,27.25,923000.0
2012-08-08 10:00:00,27.25,27.27,27.21,27.23,317700.0,27.25,27.27,27.21,27.23,317700.0
2012-08-08 10:30:00,27.23,27.28,27.15,27.26,460200.0,27.23,27.28,27.15,27.26,460200.0
2012-08-08 11:00:00,27.27,27.36,27.27,27.3,587900.0,27.27,27.36,27.27,27.3,587900.0
2012-08-08 11:30:00,27.3,27.41,27.25,27.25,601300.0,27.3,27.41,27.25,27.25,601300.0
2012-08-08 12:00:00,27.26,27.26,27.17,27.24,376600.0,27.26,27.26,27.17,27.24,376600.0
2012-08-08 12:30:00,27.25,27.3,27.22,27.3,239600.0,27.25,27.3,27.22,27.3,239600.0
2012-08-08 13:00:00,27.31,27.31,27.22,27.25,163900.0,27.31,27.31,27.22,27.25,163900.0
2012-08-08 13:30:00,27.25,27.28,27.17,27.18,203200.0,27.25,27.28,27.17,27.18,203200.0
2012-08-08 14:00:00,27.17,27.2,27.15,27.19,169100.0,27.17,27.2,27.15,27.19,169100.0
2012-08-08 14:30:00,27.2,27.26,27.2,27.24,271000.0,27.2,27.26,27.2,27.24,271000.0
2012-08-08 15:00:00,27.24,27.28,27.23,27.27,123100.0,27.24,27.28,27.23,27.27,123100.0
2012-08-08 15:30:00,27.26,27.27,27.19,27.19,497200.0,27.26,27.27,27.19,27.19,497200.0
2012-08-09 09:30:00,27.15,27.23,27.14,27.21,531900.0,27.15,27.23,27.14,27.21,531900.0
2012-08-09 10:00:00,27.2,27.28,27.2,27.27,366600.0,27.2,27.28,27.2,27.27,366600.0
2012-08-09 10:30:00,27.27,27.35,27.26,27.31,316000.0,27.27,27.35,27.26,27.31,316000.0
2012-08-09 11:00:00,27.31,27.31,27.26,27.27,177100.0,27.31,27.31,27.26,27.27,177100.0
2012-08-09 11:30:00,27.26,27.29,27.22,27.24,733300.0,27.26,27.29,27.22,27.24,733300.0
2012-08-09 12:00:00,27.25,27.26,27.21,27.25,164400.0,27.25,27.26,27.21,27.25,164400.0
2012-08-09 12:30:00,27.26,27.3,27.23,27.28,182400.0,27.26,27.3,27.23,27.28,182400.0
2012-08-09 13:00:00,27.29,27.32,27.26,27.28,267500.0,27.29,27.32,27.26,27.28,267500.0
2012-08-09 13:30:00,27.28,27.29,27.25,27.26,115900.0,27.28,27.29,27.25,27.26,115900.0
2012-08-09 14:00:00,27.27,27.28,27.24,27.24,115700.0,27.27,27.28,27.24,27.24,115700.0
2012-08-09 14:30:00,27.25,27.28,27.24,27.27,105700.0,27.25,27.28,27.24,27.27,105700.0
2012-08-09 15:00:00,27.28,27.3,27.27,27.29,127400.0,27.28,27.3,27.27,27.29,127400.0
2012-08-09 15:30:00,27.29,27.3,27.27,27.28,341200.0,27.29,27.3,27.27,27.28,341200.0
2012-08-10 09:30:00,26.98,27.03,26.9,27.01,651900.0,26.98,27.03,26.9,27.01,651900.0
2012-08-10 10:00:00,27.01,27.4,27.01,27.34,1324600.0,27.01,27.4,27.01,27.34,1324600.0
2012-08-10 10:30:00,27.34,27.48,27.32,27.4,1467500.0,27.34,27.48,27.32,27.4,1467500.0
2012-08-10 11:00:00,27.4,27.41,27.27,27.31,640100.0,27.4,27.41,27.27,27.31,640100.0
2012-08-10 11:30:00,27.31,27.32,27.25,27.28,261300.0,27.31,27.32,27.25,27.28,261300.0
2012-08-10 12:00:00,27.29,27.31,27.23,27.29,324700.0,27.29,27.31,27.23,27.29,324700.0
2012-08-10 12:30:00,27.29,27.31,27.26,27.28,201600.0,27.29,27.31,27.26,27.28,201600.0
2012-08-10 13:00:00,27.28,27.29,27.23,27.23,285000.0,27.28,27.29,27.23,27.23,285000.0
2012-08-10 13:30:00,27.23,27.25,27.2,27.23,140400.0,27.23,27.25,27.2,27.23,140400.0
2012-08-10 14:00:00,27.22,27.29,27.22,27.28,211400.0,27.22,27.29,27.22,27.28,211400.0
2012-08-10 14:30:00,27.28,27.3,27.27,27.28,173600.0,27.28,27.3,27.27,27.28,173600.0
2012-08-10 15:00:00,27.28,27.28,27.26,27.28,188500.0,27.28,27.28,27.26,27.28,188500.0
2012-08-10 15:30:00,27.27,27.3,27.25,27.25,438700.0,27.27,27.3,27.25,27.25,438700.0
2012-08-13 09:30:00,27.14,27.21,27.08,27.18,730400.0,27.14,27.21,27.08,27.18,730400.0
2012-08-13 10:00:00,27.19,27.22,27.04,27.08,675900.0,27.19,27.22,27.04,27.08,675900.0
2012-08-13 10:30:00,27.08,27.09,27.0,27.02,339200.0,27.08,27.09,27.0,27.02,339200.0
2012-08-13 11:00:00,27.03,27.09,26.98,27.06,324600.0,27.03,27.09,26.98,27.06,324600.0
2012-08-13 11:30:00,27.07,27.08,27.03,27.04,162000.0,27.07,27.08,27.03,27.04,162000.0
2012-08-13 12:00:00,27.05,27.1,27.01,27.1,146900.0,27.05,27.1,27.01,27.1,146900.0
2012-08-13 12:30:00,27.1,27.11,27.07,27.1,111000.0,27.1,27.11,27.07,27.1,111000.0
2012-08-13 13:00:00,27.1,27.12,26.92,26.93,650100.0,27.1,27.12,26.92,26.93,650100.0
2012-08-13 13:30:00,26.93,26.99,26.9,26.99,320500.0,26.93,26.99,26.9,26.99,320500.0
2012-08-13 14:00:00,26.99,27.0,26.96,26.97,116500.0,26.99,27.0,26.96,26.97,116500.0
2012-08-13 14:30:00,26.97,27.0,26.97,26.99,92800.0,26.97,27.0,26.97,26.99,92800.0
2012-08-13 15:00:00,26.99,27.0,26.97,26.97,108900.0,26.99,27.0,26.97,26.97,108900.0
2012-08-13 15:30:00,26.97,27.0,26.91,26.93,532700.0,26.97,27.0,26.91,26.93,532700.0
2012-08-14 09:30:00,26.92,26.96,26.87,26.92,670600.0,26.92,26.96,26.87,26.92,670600.0
2012-08-14 10:00:00,26.93,27.0,26.89,26.93,430200.0,26.93,27.0,26.89,26.93,430200.0
2012-08-14 10:30:00,26.93,26.95,26.89,26.94,250600.0,26.93,26.95,26.89,26.94,250600.0
2012-08-14 11:00:00,26.94,26.97,26.91,26.96,134100.0,26.94,26.97,26.91,26.96,134100.0
2012-08-14 11:30:00,26.96,26.98,26.94,26.96,140400.0,26.96,26.98,26.94,26.96,140400.0
2012-08-14 12:00:00,26.96,26.98,26.91,26.94,108600.0,26.96,26.98,26.91,26.94,108600.0
2012-08-14 12:30:00,26.95,26.99,26.93,26.98,117100.0,26.95,26.99,26.93,26.98,117100.0
2012-08-14 13:00:00,26.99,26.99,26.92,26.93,110100.0,26.99,26.99,26.92,26.93,110100.0
2012-08-14 13:30:00,26.94,26.94,26.91,26.93,96700.0,26.94,26.94,26.91,26.93,96700.0
2012-08-14 14:00:00,26.93,26.97,26.93,26.97,145300.0,26.93,26.97,26.93,26.97,145300.0
2012-08-14 14:30:00,26.96,26.97,26.93,26.94,99100.0,26.96,26.97,26.93,26.94,99100.0
2012-08-14 15:00:00,26.94,26.97,26.92,26.95,166900.0,26.94,26.97,26.92,26.95,166900.0
2012-08-14 15:30:00,26.95,26.97,26.93,26.97,532300.0,26.95,26.97,26.93,26.97,532300.0
2012-08-15 09:30:00,27.03,27.16,27.02,27.07,678500.0,27.03,27.16,27.02,27.07,678500.0
2012-08-15 10:00:00,27.07,27.11,27.02,27.05,510000.0,27.07,27.11,27.02,27.05,510000.0
2012-08-15 10:30:00,27.06,27.11,26.99,27.1,389600.0,27.06,27.11,26.99,27.1,389600.0
2012-08-15 11:00:00,27.11,27.14,27.02,27.05,425600.0,27.11,27.14,27.02,27.05,425600.0
2012-08-15 11:30:00,27.05,27.05,26.98,27.01,650500.0,27.05,27.05,26.98,27.01,650500.0
2012-08-15 12:00:00,27.01,27.03,26.98,26.98,107900.0,27.01,27.03,26.98,26.98,107900.0
2012-08-15 12:30:00,26.98,26.99,26.94,26.96,281700.0,26.98,26.99,26.94,26.96,281700.0
2012-08-15 13:00:00,26.96,27.06,26.92,27.01,305100.0,26.96,27.06,26.92,27.01,305100.0
2012-08-15 13:30:00,27.01,27.04,27.0,27.01,110500.0,27.01,27.04,27.0,27.01,110500.0
2012-08-15 14:00:00,27.0,27.01,26.97,26.97,136200.0,27.0,27.01,26.97,26.97,136200.0
2012-08-15 14:30:00,26.97,27.07,26.97,27.05,235600.0,26.97,27.07,26.97,27.05,235600.0
2012-08-15 15:00:00,27.05,27.06,27.0,27.01,239000.0,27.05,27.06,27.0,27.01,239000.0
2012-08-15 15:30:00,27.0,27.02,26.96,26.96,522000.0,27.0,27.02,26.96,26.96,522000.0
2012-08-16 09:30:00,27.05,27.09,26.95,26.99,453600.0,27.05,27.09,26.95,26.99,453600.0
2012-08-16 10:00:00,26.99,27.25,26.96,27.2,1064100.0,26.99,27.25,26.96,27.2,1064100.0
2012-08-16 10:30:00,27.2,27.37,27.16,27.29,1031800.0,27.2,27.37,27.16,27.29,1031800.0
2012-08-16 11:00:00,27.29,27.36,27.28,27.34,660500.0,27.29,27.36,27.28,27.34,660500.0
2012-08-16 11:30:00,27.34,27.35,27.29,27.35,496200.0,27.34,27.35,27.29,27.35,496200.0
2012-08-16 12:00:00,27.35,27.4,27.31,27.31,415100.0,27.35,27.4,27.31,27.31,415100.0
2012-08-16 12:30:00,27.31,27.34,27.31,27.32,244400.0,27.31,27.34,27.31,27.32,244400.0
2012-08-16 13:00:00,27.31,27.44,27.29,27.42,432700.0,27.31,27.44,27.29,27.42,432700.0
2012-08-16 13:30:00,27.42,27.42,27.37,27.39,189900.0,27.42,27.42,27.37,27.39,189900.0
2012-08-16 14:00:00,27.39,27.4,27.36,27.37,208100.0,27.39,27.4,27.36,27.37,208100.0
2012-08-16 14:30:00,27.38,27.39,27.36,27.36,209300.0,27.38,27.39,27.36,27.36,209300.0
2012-08-16 15:00:00,27.36,27.4,27.33,27.39,517400.0,27.36,27.4,27.33,27.39,517400.0
2012-08-16 15:30:00,27.39,27.4,27.34,27.36,1038600.0,27.39,27.4,27.34,27.36,1038600.0
2012-08-17 09:30:00,27.43,27.44,27.25,27.33,1151600.0,27.43,27.44,27.25,27.33,1151600.0
2012-08-17 10:00:00,27.33,27.35,27.23,27.29,546100.0,27.33,27.35,27.23,27.29,546100.0
2012-08-17 10:30:00,27.29,27.31,27.2,27.27,606900.0,27.29,27.31,27.2,27.27,606900.0
2012-08-17 11:00:00,27.27,27.32,27.26,27.29,295500.0,27.27,27.32,27.26,27.29,295500.0
2012-08-17 11:30:00,27.28,27.3,27.23,27.23,220000.0,27.28,27.3,27.23,27.23,220000.0
2012-08-17 12:00:00,27.23,27.28,27.2,27.25,306600.0,27.23,27.28,27.2,27.25,306600.0
2012-08-17 12:30:00,27.24,27.27,27.17,27.22,233400.0,27.24,27.27,27.17,27.22,233400.0
2012-08-17 13:00:00,27.22,27.25,27.2,27.24,284500.0,27.22,27.25,27.2,27.24,284500.0
2012-08-17 13:30:00,27.24,27.24,27.21,27.22,130200.0,27.24,27.24,27.21,27.22,130200.0
2012-08-17 14:00:00,27.22,27.23,27.17,27.19,373400.0,27.22,27.23,27.17,27.19,373400.0
2012-08-17 14:30:00,27.19,27.23,27.17,27.23,684100.0,27.19,27.23,27.17,27.23,684100.0
2012-08-17 15:00:00,27.23,27.24,27.21,27.22,395200.0,27.23,27.24,27.21,27.22,395200.0
2012-08-17 15:30:00,27.21,27.24,27.2,27.22,682800.0,27.21,27.24,27.2,27.22,682800.0
2012-08-20 09:30:00,27.26,27.33,27.24,27.28,772000.0,27.26,27.33,27.24,27.28,772000.0
2012-08-20 10:00:00,27.29,27.34,27.29,27.32,450800.0,27.29,27.34,27.29,27.32,450800.0
2012-08-20 10:30:00,27.32,27.33,27.27,27.3,379300.0,27.32,27.33,27.27,27.3,379300.0
2012-08-20 11:00:00,27.3,27.73,27.29,27.7,2759900.0,27.3,27.73,27.29,27.7,2759900.0
2012-08-20 11:30:00,27.7,27.77,27.62,27.71,1117000.0,27.7,27.77,27.62,27.71,1117000.0
2012-08-20 12:00:00,27.72,27.83,27.7,27.79,739300.0,27.72,27.83,27.7,27.79,739300.0
2012-08-20 12:30:00,27.78,27.79,27.72,27.73,803400.0,27.78,27.79,27.72,27.73,803400.0
2012-08-20 13:00:00,27.73,27.83,27.72,27.8,943800.0,27.73,27.83,27.72,27.8,943800.0
2012-08-20 13:30:00,27.8,27.9,27.77,27.88,496700.0,27.8,27.9,27.77,27.88,496700.0
2012-08-20 14:00:00,27.88,27.92,27.86,27.9,622800.0,27.88,27.92,27.86,27.9,622800.0
2012-08-20 14:30:00,27.89,27.94,27.89,27.91,359800.0,27.89,27.94,27.89,27.91,359800.0
2012-08-20 15:00:00,27.91,27.97,27.91,27.97,508900.0,27.91,27.97,27.91,27.97,508900.0
2012-08-20 15:30:00,27.97,27.97,27.93,27.96,1028800.0,27.97,27.97,27.93,27.96,1028800.0
2012-08-21 09:30:00,28.31,28.49,28.31,28.48,2417300.0,28.31,28.49,28.31,28.48,2417300.0
2012-08-21 10:00:00,28.48,28.53,28.34,28.39,2341800.0,28.48,28.53,28.34,28.39,2341800.0
2012-08-21 10:30:00,28.39,28.51,28.38,28.48,1084200.0,28.39,28.51,28.38,28.48,1084200.0
2012-08-21 11:00:00,28.48,28.49,28.39,28.43,910700.0,28.48,28.49,28.39,28.43,910700.0
2012-08-21 11:30:00,28.43,28.44,28.37,28.39,806200.0,28.43,28.44,28.37,28.39,806200.0
2012-08-21 12:00:00,28.38,28.45,28.38,28.45,423800.0,28.38,28.45,28.38,28.45,423800.0
2012-08-21 12:30:00,28.45,28.49,28.44,28.49,888100.0,28.45,28.49,28.44,28.49,888100.0
2012-08-21 13:00:00,28.49,28.6,28.47,28.6,792200.0,28.49,28.6,28.47,28.6,792200.0
2012-08-21 13:30:00,28.6,28.62,28.55,28.57,765800.0,28.6,28.62,28.55,28.57,765800.0
2012-08-21 14:00:00,28.56,28.56,28.5,28.51,371900.0,28.56,28.56,28.5,28.51,371900.0
2012-08-21 14:30:00,28.52,28.52,28.46,28.49,536000.0,28.52,28.52,28.46,28.49,536000.0
2012-08-21 15:00:00,28.49,28.5,28.37,28.39,997700.0,28.49,28.5,28.37,28.39,997700.0
2012-08-21 15:30:00,28.39,28.42,28.36,28.39,817800.0,28.39,28.42,28.36,28.39,817800.0
2012-08-22 09:30:00,28.55,28.63,28.5,28.59,1404100.0,28.55,28.63,28.5,28.59,1404100.0
2012-08-22 10:00:00,28.59,28.62,28.52,28.56,747300.0,28.59,28.62,28.52,28.56,747300.0
2012-08-22 10:30:00,28.56,28.59,28.51,28.57,584900.0,28.56,28.59,28.51,28.57,584900.0
2012-08-22 11:00:00,28.56,28.61,28.54,28.59,670200.0,28.56,28.61,28.54,28.59,670200.0
2012-08-22 11:30:00,28.59,28.6,28.52,28.54,712100.0,28.59,28.6,28.52,28.54,712100.0
2012-08-22 12:00:00,28.55,28.55,28.51,28.55,346500.0,28.55,28.55,28.51,28.55,346500.0
2012-08-22 12:30:00,28.55,28.63,28.54,28.61,370900.0,28.55,28.63,28.54,28.61,370900.0
2012-08-22 13:00:00,28.62,28.71,28.57,28.61,636700.0,28.62,28.71,28.57,28.61,636700.0
2012-08-22 13:30:00,28.62,28.62,28.52,28.54,507400.0,28.62,28.62,28.52,28.54,507400.0
2012-08-22 14:00:00,28.55,28.83,28.55,28.82,2612800.0,28.55,28.83,28.55,28.82,2612800.0
2012-08-22 14:30:00,28.83,28.99,28.78,28.95,1879200.0,28.83,28.99,28.78,28.95,1879200.0
2012-08-22 15:00:00,28.95,28.99,28.89,28.92,1142700.0,28.95,28.99,28.89,28.92,1142700.0
2012-08-22 15:30:00,28.92,29.01,28.9,28.95,1567700.0,28.92,29.01,28.9,28.95,1567700.0
2012-08-23 09:30:00,29.69,29.75,29.46,29.47,4455500.0,29.69,29.75,29.46,29.47,4455500.0
2012-08-23 10:00:00,29.47,29.73,29.47,29.72,2283300.0,29.47,29.73,29.47,29.72,2283300.0
2012-08-23 10:30:00,29.71,29.8,29.64,29.73,1777000.0,29.71,29.8,29.64,29.73,1777000.0
2012-08-23 11:00:00,29.73,29.87,29.68,29.86,1710400.0,29.73,29.87,29.68,29.86,1710400.0
2012-08-23 11:30:00,29.86,29.88,29.75,29.8,1057700.0,29.86,29.88,29.75,29.8,1057700.0
2012-08-23 12:00:00,29.79,29.82,29.74,29.75,993400.0,29.79,29.82,29.74,29.75,993400.0
2012-08-23 12:30:00,29.75,29.78,29.67,29.73,1109600.0,29.75,29.78,29.67,29.73,1109600.0
2012-08-23 13:00:00,29.73,29.78,29.53,29.58,3294900.0,29.73,29.78,29.53,29.58,3294900.0
2012-08-23 13:30:00,29.59,29.63,29.55,29.63,1084200.0,29.59,29.63,29.55,29.63,1084200.0
2012-08-23 14:00:00,29.62,29.63,29.55,29.57,627300.0,29.62,29.63,29.55,29.57,627300.0
2012-08-23 14:30:00,29.56,29.59,29.54,29.57,613300.0,29.56,29.59,29.54,29.57,613300.0
2012-08-23 15:00:00,29.58,29.59,29.54,29.59,422300.0,29.58,29.59,29.54,29.59,422300.0
2012-08-23 15:30:00,29.58,29.65,29.57,29.59,1784900.0,29.58,29.65,29.57,29.59,1784900.0
2012-08-24 09:30:00,29.57,29.68,29.5,29.59,1391600.0,29.57,29.68,29.5,29.59,1391600.0
2012-08-24 10:00:00,29.59,29.75,29.59,29.69,1174100.0,29.59,29.75,29.59,29.69,1174100.0
2012-08-24 10:30:00,29.69,29.78,29.66,29.73,721500.0,29.69,29.78,29.66,29.73,721500.0
2012-08-24 11:00:00,29.73,29.78,29.51,29.54,1663100.0,29.73,29.78,29.51,29.54,1663100.0
2012-08-24 11:30:00,29.55,29.68,29.54,29.63,1172600.0,29.55,29.68,29.54,29.63,1172600.0
2012-08-24 12:00:00,29.64,29.68,29.62,29.68,1042100.0,29.64,29.68,29.62,29.68,1042100.0
2012-08-24 12:30:00,29.67,29.77,29.67,29.76,523100.0,29.67,29.77,29.67,29.76,523100.0
2012-08-24 13:00:00,29.76,29.79,29.66,29.66,697300.0,29.76,29.79,29.66,29.66,697300.0
2012-08-24 13:30:00,29.65,29.72,29.65,29.7,340700.0,29.65,29.72,29.65,29.7,340700.0
2012-08-24 14:00:00,29.71,29.72,29.67,29.69,359600.0,29.71,29.72,29.67,29.69,359600.0
2012-08-24 14:30:00,29.68,29.71,29.65,29.66,457100.0,29.68,29.71,29.65,29.66,457100.0
2012-08-24 15:00:00,29.66,29.74,29.66,29.74,421700.0,29.66,29.74,29.66,29.74,421700.0
2012-08-24 15:30:00,29.73,29.77,29.71,29.76,1079100.0,29.73,29.77,29.71,29.76,1079100.0
2012-08-27 09:30:00,29.9,30.05,29.88,29.98,1840600.0,29.9,30.05,29.88,29.98,1840600.0
2012-08-27 10:00:00,29.98,30.08,29.97,30.05,887200.0,29.98,30.08,29.97,30.05,887200.0
2012-08-27 10:30:00,30.05,30.06,30.0,30.02,547900.0,30.05,30.06,30.0,30.02,547900.0
2012-08-27 11:00:00,30.01,30.08,30.01,30.08,466800.0,30.01,30.08,30.01,30.08,466800.0
2012-08-27 11:30:00,30.08,30.24,30.07,30.22,1179700.0,30.08,30.24,30.07,30.22,1179700.0
2012-08-27 12:00:00,30.21,30.23,30.18,30.23,862900.0,30.21,30.23,30.18,30.23,862900.0
2012-08-27 12:30:00,30.22,30.23,30.17,30.2,567100.0,30.22,30.23,30.17,30.2,567100.0
2012-08-27 13:00:00,30.2,30.2,30.09,30.14,1103100.0,30.2,30.2,30.09,30.14,1103100.0
2012-08-27 13:30:00,30.14,30.15,30.03,30.04,711400.0,30.14,30.15,30.03,30.04,711400.0
2012-08-27 14:00:00,30.04,30.1,30.02,30.05,537800.0,30.04,30.1,30.02,30.05,537800.0
2012-08-27 14:30:00,30.05,30.09,29.94,29.94,915300.0,30.05,30.09,29.94,29.94,915300.0
2012-08-27 15:00:00,29.94,29.96,29.77,29.82,1761100.0,29.94,29.96,29.77,29.82,1761100.0
2012-08-27 15:30:00,29.82,29.87,29.74,29.74,1072200.0,29.82,29.87,29.74,29.74,1072200.0
2012-08-28 09:30:00,29.93,29.93,29.73,29.76,1228900.0,29.93,29.93,29.73,29.76,1228900.0
2012-08-28 10:00:00,29.76,30.0,29.76,29.95,1057200.0,29.76,30.0,29.76,29.95,1057200.0
2012-08-28 10:30:00,29.96,29.98,29.82,29.9,571000.0,29.96,29.98,29.82,29.9,571000.0
2012-08-28 11:00:00,29.9,29.92,29.82,29.89,527200.0,29.9,29.92,29.82,29.89,527200.0
2012-08-28 11:30:00,29.88,29.95,29.85,29.92,503000.0,29.88,29.95,29.85,29.92,503000.0
2012-08-28 12:00:00,29.92,29.94,29.88,29.91,321400.0,29.92,29.94,29.88,29.91,321400.0
2012-08-28 12:30:00,29.92,29.94,29.9,29.92,179000.0,29.92,29.94,29.9,29.92,179000.0
2012-08-28 13:00:00,29.91,29.97,29.89,29.96,281300.0,29.91,29.97,29.89,29.96,281300.0
2012-08-28 13:30:00,29.96,29.96,29.89,29.91,232000.0,29.96,29.96,29.89,29.91,232000.0
2012-08-28 14:00:00,29.9,29.97,29.89,29.94,408000.0,29.9,29.97,29.89,29.94,408000.0
2012-08-28 14:30:00,29.94,29.95,29.88,29.89,369400.0,29.94,29.95,29.88,29.89,369400.0
2012-08-28 15:00:00,29.9,29.92,29.89,29.92,194600.0,29.9,29.92,29.89,29.92,194600.0
2012-08-28 15:30:00,29.91,29.93,29.9,29.93,567400.0,29.91,29.93,29.9,29.93,567400.0
2012-08-29 09:30:00,29.93,29.95,29.7,29.71,1325400.0,29.93,29.95,29.7,29.71,1325400.0
2012-08-29 10:00:00,29.71,29.86,29.68,29.81,842400.0,29.71,29.86,29.68,29.81,842400.0
2012-08-29 10:30:00,29.8,29.82,29.61,29.71,1394400.0,29.8,29.82,29.61,29.71,1394400.0
2012-08-29 11:00:00,29.7,29.77,29.68,29.75,533700.0,29.7,29.77,29.68,29.75,533700.0
2012-08-29 11:30:00,29.75,29.82,29.74,29.78,353200.0,29.75,29.82,29.74,29.78,353200.0
2012-08-29 12:00:00,29.79,29.87,29.76,29.86,376800.0,29.79,29.87,29.76,29.86,376800.0
2012-08-29 12:30:00,29.85,29.87,29.8,29.85,380000.0,29.85,29.87,29.8,29.85,380000.0
2012-08-29 13:00:00,29.85,29.92,29.83,29.89,557900.0,29.85,29.92,29.83,29.89,557900.0
2012-08-29 13:30:00,29.9,29.93,29.89,29.92,197100.0,29.9,29.93,29.89,29.92,197100.0
2012-08-29 14:00:00,29.92,29.92,29.79,29.86,591700.0,29.92,29.92,29.79,29.86,591700.0
2012-08-29 14:30:00,29.87,29.87,29.75,29.76,425900.0,29.87,29.87,29.75,29.76,425900.0
2012-08-29 15:00:00,29.77,29.79,29.74,29.75,561700.0,29.77,29.79,29.74,29.75,561700.0
2012-08-29 15:30:00,29.76,29.76,29.71,29.75,575200.0,29.76,29.76,29.71,29.75,575200.0
2012-08-30 09:30:00,29.91,29.92,29.76,29.78,892400.0,29.91,29.92,29.76,29.78,892400.0
2012-08-30 10:00:00,29.78,29.85,29.71,29.74,620700.0,29.78,29.85,29.71,29.74,620700.0
2012-08-30 10:30:00,29.74,29.75,29.38,29.5,2989500.0,29.74,29.75,29.38,29.5,2989500.0
2012-08-30 11:00:00,29.5,29.55,29.47,29.51,649700.0,29.5,29.55,29.47,29.51,649700.0
2012-08-30 11:30:00,29.52,29.52,29.42,29.45,566800.0,29.52,29.52,29.42,29.45,566800.0
2012-08-30 12:00:00,29.45,29.45,29.28,29.31,1487900.0,29.45,29.45,29.28,29.31,1487900.0
2012-08-30 12:30:00,29.31,29.43,29.31,29.39,1105600.0,29.31,29.43,29.31,29.39,1105600.0
2012-08-30 13:00:00,29.4,29.49,29.39,29.46,670800.0,29.4,29.49,29.39,29.46,670800.0
2012-08-30 13:30:00,29.45,29.52,29.45,29.51,295800.0,29.45,29.52,29.45,29.51,295800.0
2012-08-30 14:00:00,29.52,29.57,29.5,29.54,419300.0,29.52,29.57,29.5,29.54,419300.0
2012-08-30 14:30:00,29.54,29.55,29.47,29.5,282500.0,29.54,29.55,29.47,29.5,282500.0
2012-08-30 15:00:00,29.5,29.53,29.48,29.52,427100.0,29.5,29.53,29.48,29.52,427100.0
2012-08-30 15:30:00,29.52,29.54,29.43,29.44,562300.0,29.52,29.54,29.43,29.44,562300.0
2012-08-31 09:30:00,29.79,29.86,29.58,29.67,1271700.0,29.79,29.86,29.58,29.67,1271700.0
2012-08-31 10:00:00,29.67,30.25,29.32,29.82,9409800.0,29.67,30.25,29.32,29.82,9409800.0
2012-08-31 10:30:00,29.83,30.1,29.82,30.1,2517900.0,29.83,30.1,29.82,30.1,2517900.0
2012-08-31 11:00:00,30.1,30.32,30.09,30.17,2497100.0,30.1,30.32,30.09,30.17,2497100.0
2012-08-31 11:30:00,30.18,30.37,30.18,30.32,1818000.0,30.18,30.37,30.18,30.32,1818000.0
2012-08-31 12:00:00,30.32,30.35,30.23,30.25,800600.0,30.32,30.35,30.23,30.25,800600.0
2012-08-31 12:30:00,30.26,30.39,30.23,30.38,589200.0,30.26,30.39,30.23,30.38,589200.0
2012-08-31 13:00:00,30.39,30.5,30.37,30.41,1576300.0,30.39,30.5,30.37,30.41,1576300.0
2012-08-31 13:30:00,30.42,30.54,30.41,30.48,833600.0,30.42,30.54,30.41,30.48,833600.0
2012-08-31 14:00:00,30.48,30.57,30.46,30.54,1177000.0,30.48,30.57,30.46,30.54,1177000.0
2012-08-31 14:30:00,30.53,30.55,30.5,30.52,695700.0,30.53,30.55,30.5,30.52,695700.0
2012-08-31 15:00:00,30.52,30.6,30.48,30.58,1022600.0,30.52,30.6,30.48,30.58,1022600.0
2012-08-31 15:30:00,30.57,30.8,30.56,30.79,2600100.0,30.57,30.8,30.56,30.79,2600100.0
2012-09-04 09:30:00,31.2,31.22,30.98,31.1,2467300.0,31.2,31.22,30.98,31.1,2467300.0
2012-09-04 10:00:00,31.09,31.28,31.08,31.09,1948300.0,31.09,31.28,31.08,31.09,1948300.0
2012-09-04 10:30:00,31.09,31.19,31.03,31.06,1288400.0,31.09,31.19,31.03,31.06,1288400.0
2012-09-04 11:00:00,31.05,31.13,31.01,31.13,827500.0,31.05,31.13,31.01,31.13,827500.0
2012-09-04 11:30:00,31.13,31.16,31.04,31.09,615900.0,31.13,31.16,31.04,31.09,615900.0
2012-09-04 12:00:00,31.08,31.15,31.06,31.15,480100.0,31.08,31.15,31.06,31.15,480100.0
2012-09-04 12:30:00,31.14,31.25,31.14,31.25,669600.0,31.14,31.25,31.14,31.25,669600.0
2012-09-04 13:00:00,31.25,31.4,31.24,31.32,1360100.0,31.25,31.4,31.24,31.32,1360100.0
2012-09-04 13:30:00,31.32,31.34,31.27,31.32,1736000.0,31.32,31.34,31.27,31.32,1736000.0
2012-09-04 14:00:00,31.32,31.38,31.32,31.36,574700.0,31.32,31.38,31.32,31.36,574700.0
2012-09-04 14:30:00,31.36,31.42,31.34,31.37,824700.0,31.36,31.42,31.34,31.37,824700.0
2012-09-04 15:00:00,31.37,31.44,31.34,31.4,1230300.0,31.37,31.44,31.34,31.4,1230300.0
2012-09-04 15:30:00,31.4,31.4,31.34,31.35,1413900.0,31.4,31.4,31.34,31.35,1413900.0
2012-09-05 09:30:00,31.3,31.36,31.13,31.2,1406600.0,31.3,31.36,31.13,31.2,1406600.0
2012-09-05 10:00:00,31.2,31.32,31.18,31.24,1024000.0,31.2,31.32,31.18,31.24,1024000.0
2012-09-05 10:30:00,31.26,31.32,31.25,31.27,696300.0,31.26,31.32,31.25,31.27,696300.0
2012-09-05 11:00:00,31.27,31.31,31.24,31.3,863200.0,31.27,31.31,31.24,31.3,863200.0
2012-09-05 11:30:00,31.3,31.33,31.25,31.26,737900.0,31.3,31.33,31.25,31.26,737900.0
2012-09-05 12:00:00,31.26,31.29,31.21,31.22,491000.0,31.26,31.29,31.21,31.22,491000.0
2012-09-05 12:30:00,31.23,31.29,31.22,31.28,327800.0,31.23,31.29,31.22,31.28,327800.0
2012-09-05 13:00:00,31.28,31.31,31.23,31.23,383900.0,31.28,31.31,31.23,31.23,383900.0
2012-09-05 13:30:00,31.24,31.25,31.2,31.21,340500.0,31.24,31.25,31.2,31.21,340500.0
2012-09-05 14:00:00,31.21,31.21,31.1,31.13,535500.0,31.21,31.21,31.1,31.13,535500.0
2012-09-05 14:30:00,31.13,31.2,31.13,31.19,176200.0,31.13,31.2,31.13,31.19,176200.0
2012-09-05 15:00:00,31.19,31.23,31.17,31.23,364700.0,31.19,31.23,31.17,31.23,364700.0
2012-09-05 15:30:00,31.22,31.28,31.22,31.27,843200.0,31.22,31.28,31.22,31.27,843200.0
2012-09-06 09:30:00,31.66,31.72,31.48,31.58,2180000.0,31.66,31.72,31.48,31.58,2180000.0
2012-09-06 10:00:00,31.58,31.74,31.54,31.72,1204800.0,31.58,31.74,31.54,31.72,1204800.0
2012-09-06 10:30:00,31.72,31.94,31.72,31.86,1398700.0,31.72,31.94,31.72,31.86,1398700.0
2012-09-06 11:00:00,31.86,31.86,31.65,31.75,1141000.0,31.86,31.86,31.65,31.75,1141000.0
2012-09-06 11:30:00,31.73,31.76,31.56,31.57,1044700.0,31.73,31.76,31.56,31.57,1044700.0
2012-09-06 12:00:00,31.58,31.66,31.57,31.64,1267800.0,31.58,31.66,31.57,31.64,1267800.0
2012-09-06 12:30:00,31.64,31.64,31.5,31.61,813700.0,31.64,31.64,31.5,31.61,813700.0
2012-09-06 13:00:00,31.61,31.68,31.6,31.64,1017000.0,31.61,31.68,31.6,31.64,1017000.0
2012-09-06 13:30:00,31.63,31.65,31.61,31.61,463100.0,31.63,31.65,31.61,31.61,463100.0
2012-09-06 14:00:00,31.61,31.67,31.6,31.64,1284500.0,31.61,31.67,31.6,31.64,1284500.0
2012-09-06 14:30:00,31.65,31.71,31.62,31.67,532900.0,31.65,31.71,31.62,31.67,532900.0
2012-09-06 15:00:00,31.66,31.66,31.61,31.64,947000.0,31.66,31.66,31.61,31.64,947000.0
2012-09-06 15:30:00,31.63,31.7,31.63,31.66,1261400.0,31.63,31.7,31.63,31.66,1261400.0
2012-09-07 09:30:00,32.37,32.38,32.22,32.27,2742700.0,32.37,32.38,32.22,32.27,2742700.0
2012-09-07 10:00:00,32.27,32.57,32.25,32.48,2472300.0,32.27,32.57,32.25,32.48,2472300.0
2012-09-07 10:30:00,32.48,32.66,32.47,32.52,1755300.0,32.48,32.66,32.47,32.52,1755300.0
2012-09-07 11:00:00,32.52,32.58,32.44,32.5,983300.0,32.52,32.58,32.44,32.5,983300.0
2012-09-07 11:30:00,32.5,32.58,32.45,32.54,682700.0,32.5,32.58,32.45,32.54,682700.0
2012-09-07 12:00:00,32.54,32.62,32.52,32.55,578900.0,32.54,32.62,32.52,32.55,578900.0
2012-09-07 12:30:00,32.55,32.61,32.55,32.61,404000.0,32.55,32.61,32.55,32.61,404000.0
2012-09-07 13:00:00,32.61,32.7,32.58,32.65,1494100.0,32.61,32.7,32.58,32.65,1494100.0
2012-09-07 13:30:00,32.65,32.67,32.6,32.62,620300.0,32.65,32.67,32.6,32.62,620300.0
2012-09-07 14:00:00,32.62,32.68,32.6,32.65,379600.0,32.62,32.68,32.6,32.65,379600.0
2012-09-07 14:30:00,32.65,32.68,32.64,32.65,406800.0,32.65,32.68,32.64,32.65,406800.0
2012-09-07 15:00:00,32.64,32.65,32.59,32.59,1003900.0,32.64,32.65,32.59,32.59,1003900.0
2012-09-07 15:30:00,32.59,32.65,32.57,32.65,1386200.0,32.59,32.65,32.57,32.65,1386200.0
2012-09-10 09:30:00,32.49,32.51,32.36,32.45,1641500.0,32.49,32.51,32.36,32.45,1641500.0
2012-09-10 10:00:00,32.45,32.58,32.44,32.54,1181300.0,32.45,32.58,32.44,32.54,1181300.0
2012-09-10 10:30:00,32.53,32.78,32.53,32.72,1604900.0,32.53,32.78,32.53,32.72,1604900.0
2012-09-10 11:00:00,32.73,32.79,32.67,32.69,803100.0,32.73,32.79,32.67,32.69,803100.0
2012-09-10 11:30:00,32.69,32.7,32.61,32.63,594800.0,32.69,32.7,32.61,32.63,594800.0
2012-09-10 12:00:00,32.63,32.65,32.55,32.57,567000.0,32.63,32.65,32.55,32.57,567000.0
2012-09-10 12:30:00,32.56,32.62,32.46,32.51,856600.0,32.56,32.62,32.46,32.51,856600.0
2012-09-10 13:00:00,32.5,32.57,32.45,32.53,705200.0,32.5,32.57,32.45,32.53,705200.0
2012-09-10 13:30:00,32.53,32.56,32.48,32.51,227100.0,32.53,32.56,32.48,32.51,227100.0
2012-09-10 14:00:00,32.51,32.55,32.5,32.54,246500.0,32.51,32.55,32.5,32.54,246500.0
2012-09-10 14:30:00,32.55,32.56,32.51,32.51,344200.0,32.55,32.56,32.51,32.51,344200.0
2012-09-10 15:00:00,32.51,32.52,32.42,32.43,573500.0,32.51,32.52,32.42,32.43,573500.0
2012-09-10 15:30:00,32.43,32.44,32.22,32.28,2094500.0,32.43,32.44,32.22,32.28,2094500.0
2012-09-11 09:30:00,32.68,32.74,32.64,32.73,1078300.0,32.68,32.74,32.64,32.73,1078300.0
2012-09-11 10:00:00,32.73,32.75,32.64,32.65,850400.0,32.73,32.75,32.64,32.65,850400.0
2012-09-11 10:30:00,32.64,32.7,32.59,32.64,801200.0,32.64,32.7,32.59,32.64,801200.0
2012-09-11 11:00:00,32.64,32.69,32.58,32.65,961400.0,32.64,32.69,32.58,32.65,961400.0
2012-09-11 11:30:00,32.65,32.65,32.45,32.49,622800.0,32.65,32.65,32.45,32.49,622800.0
2012-09-11 12:00:00,32.49,32.55,32.48,32.53,455300.0,32.49,32.55,32.48,32.53,455300.0
2012-09-11 12:30:00,32.54,32.58,32.52,32.54,434000.0,32.54,32.58,32.52,32.54,434000.0
2012-09-11 13:00:00,32.55,32.58,32.47,32.49,352100.0,32.55,32.58,32.47,32.49,352100.0
2012-09-11 13:30:00,32.48,32.54,32.48,32.49,268300.0,32.48,32.54,32.48,32.49,268300.0
2012-09-11 14:00:00,32.5,32.52,32.44,32.46,364900.0,32.5,32.52,32.44,32.46,364900.0
2012-09-11 14:30:00,32.46,32.47,32.39,32.4,396800.0,32.46,32.47,32.39,32.4,396800.0
2012-09-11 15:00:00,32.4,32.41,32.34,32.39,418800.0,32.4,32.41,32.34,32.39,418800.0
2012-09-11 15:30:00,32.38,32.43,32.38,32.4,573700.0,32.38,32.43,32.38,32.4,573700.0
2012-09-12 09:30:00,32.74,32.75,32.47,32.56,1284900.0,32.74,32.75,32.47,32.56,1284900.0
2012-09-12 10:00:00,32.56,32.59,32.02,32.15,4193700.0,32.56,32.59,32.02,32.15,4193700.0
2012-09-12 10:30:00,32.15,32.18,31.46,31.84,8185200.0,32.15,32.18,31.46,31.84,8185200.0
2012-09-12 11:00:00,31.85,32.14,31.8,32.04,2054100.0,31.85,32.14,31.8,32.04,2054100.0
2012-09-12 11:30:00,32.04,32.09,31.93,31.97,717700.0,32.04,32.09,31.93,31.97,717700.0
2012-09-12 12:00:00,31.97,31.99,31.9,31.95,514100.0,31.97,31.99,31.9,31.95,514100.0
2012-09-12 12:30:00,31.96,32.07,31.96,32.03,473800.0,31.96,32.07,31.96,32.03,473800.0
2012-09-12 13:00:00,32.04,32.24,32.0,32.21,734200.0,32.04,32.24,32.0,32.21,734200.0
2012-09-12 13:30:00,32.22,32.25,32.16,32.21,862000.0,32.22,32.25,32.16,32.21,862000.0
2012-09-12 14:00:00,32.21,32.26,32.2,32.24,320900.0,32.21,32.26,32.2,32.24,320900.0
2012-09-12 14:30:00,32.24,32.32,32.19,32.21,672100.0,32.24,32.32,32.19,32.21,672100.0
2012-09-12 15:00:00,32.21,32.24,32.18,32.22,609600.0,32.21,32.24,32.18,32.22,609600.0
2012-09-12 15:30:00,32.22,32.24,32.19,32.21,817300.0,32.22,32.24,32.19,32.21,817300.0
2012-09-13 09:30:00,32.14,32.16,31.97,32.09,1521900.0,32.14,32.16,31.97,32.09,1521900.0
2012-09-13 10:00:00,32.1,32.16,31.87,31.89,1321700.0,32.1,32.16,31.87,31.89,1321700.0
2012-09-13 10:30:00,31.89,32.03,31.88,32.02,869700.0,31.89,32.03,31.88,32.02,869700.0
2012-09-13 11:00:00,32.01,32.08,32.01,32.02,539500.0,32.01,32.08,32.01,32.02,539500.0
2012-09-13 11:30:00,32.03,32.06,31.9,31.94,827200.0,32.03,32.06,31.9,31.94,827200.0
2012-09-13 12:00:00,31.94,31.98,31.67,31.84,2462800.0,31.94,31.98,31.67,31.84,2462800.0
2012-09-13 12:30:00,31.85,33.08,31.72,32.96,9749200.0,31.85,33.08,31.72,32.96,9749200.0
2012-09-13 13:00:00,32.97,33.75,32.96,33.61,7288700.0,32.97,33.75,32.96,33.61,7288700.0
2012-09-13 13:30:00,33.62,33.66,33.41,33.53,3062900.0,33.62,33.66,33.41,33.53,3062900.0
2012-09-13 14:00:00,33.53,33.67,33.47,33.62,1911200.0,33.53,33.67,33.47,33.62,1911200.0
2012-09-13 14:30:00,33.62,33.64,33.35,33.44,2517900.0,33.62,33.64,33.35,33.44,2517900.0
2012-09-13 15:00:00,33.44,33.52,33.35,33.52,1214900.0,33.44,33.52,33.35,33.52,1214900.0
2012-09-13 15:30:00,33.52,33.62,33.5,33.62,2469300.0,33.52,33.62,33.5,33.62,2469300.0
2012-09-14 09:30:00,33.55,33.62,33.42,33.6,3361900.0,33.55,33.62,33.42,33.6,3361900.0
2012-09-14 10:00:00,33.59,33.66,33.45,33.49,2408600.0,33.59,33.66,33.45,33.49,2408600.0
2012-09-14 10:30:00,33.49,33.5,33.33,33.49,2540800.0,33.49,33.5,33.33,33.49,2540800.0
2012-09-14 11:00:00,33.49,33.53,33.41,33.53,1016200.0,33.49,33.53,33.41,33.53,1016200.0
2012-09-14 11:30:00,33.52,33.54,33.41,33.44,1087300.0,33.52,33.54,33.41,33.44,1087300.0
2012-09-14 12:00:00,33.44,33.57,33.42,33.5,1022500.0,33.44,33.57,33.42,33.5,1022500.0
2012-09-14 12:30:00,33.49,33.63,33.45,33.6,895600.0,33.49,33.63,33.45,33.6,895600.0
2012-09-14 13:00:00,33.6,33.62,33.46,33.54,981800.0,33.6,33.62,33.46,33.54,981800.0
2012-09-14 13:30:00,33.53,33.59,33.49,33.56,618300.0,33.53,33.59,33.49,33.56,618300.0
2012-09-14 14:00:00,33.57,33.57,33.53,33.53,324700.0,33.57,33.57,33.53,33.53,324700.0
2012-09-14 14:30:00,33.54,33.55,33.49,33.53,313500.0,33.54,33.55,33.49,33.53,313500.0
2012-09-14 15:00:00,33.54,33.59,33.52,33.58,644700.0,33.54,33.59,33.52,33.58,644700.0
2012-09-14 15:30:00,33.57,33.62,33.57,33.61,1313800.0,33.57,33.62,33.57,33.61,1313800.0
2012-09-17 09:30:00,33.48,33.56,33.31,33.36,1736200.0,33.48,33.56,33.31,33.36,1736200.0
2012-09-17 10:00:00,33.36,33.46,33.28,33.45,1084700.0,33.36,33.46,33.28,33.45,1084700.0
2012-09-17 10:30:00,33.44,33.45,33.33,33.41,666800.0,33.44,33.45,33.33,33.41,666800.0
2012-09-17 11:00:00,33.41,33.5,33.41,33.44,457600.0,33.41,33.5,33.41,33.44,457600.0
2012-09-17 11:30:00,33.45,33.45,33.38,33.4,476200.0,33.45,33.45,33.38,33.4,476200.0
2012-09-17 12:00:00,33.41,33.44,33.37,33.39,432100.0,33.41,33.44,33.37,33.39,432100.0
2012-09-17 12:30:00,33.38,33.41,33.35,33.37,378700.0,33.38,33.41,33.35,33.37,378700.0
2012-09-17 13:00:00,33.38,33.41,33.25,33.33,484700.0,33.38,33.41,33.25,33.33,484700.0
2012-09-17 13:30:00,33.33,33.33,33.07,33.11,1773200.0,33.33,33.33,33.07,33.11,1773200.0
2012-09-17 14:00:00,33.1,33.2,32.77,33.09,3823000.0,33.1,33.2,32.77,33.09,3823000.0
2012-09-17 14:30:00,33.1,33.19,32.96,33.13,802900.0,33.1,33.19,32.96,33.13,802900.0
2012-09-17 15:00:00,33.14,33.14,32.85,32.85,1160100.0,33.14,33.14,32.85,32.85,1160100.0
2012-09-17 15:30:00,32.85,33.0,32.83,32.99,1140600.0,32.85,33.0,32.83,32.99,1140600.0
2012-09-18 09:30:00,33.29,33.7,33.26,33.67,2819500.0,33.29,33.7,33.26,33.67,2819500.0
2012-09-18 10:00:00,33.67,33.97,33.61,33.74,3126600.0,33.67,33.97,33.61,33.74,3126600.0
2012-09-18 10:30:00,33.75,33.86,33.69,33.79,1599300.0,33.75,33.86,33.69,33.79,1599300.0
2012-09-18 11:00:00,33.8,33.81,33.71,33.77,776200.0,33.8,33.81,33.71,33.77,776200.0
2012-09-18 11:30:00,33.77,33.78,33.33,33.35,2454600.0,33.77,33.78,33.33,33.35,2454600.0
2012-09-18 12:00:00,33.35,33.43,33.21,33.41,1469400.0,33.35,33.43,33.21,33.41,1469400.0
2012-09-18 12:30:00,33.41,33.55,33.38,33.48,743500.0,33.41,33.55,33.38,33.48,743500.0
2012-09-18 13:00:00,33.48,33.67,33.46,33.58,1213800.0,33.48,33.67,33.46,33.58,1213800.0
2012-09-18 13:30:00,33.58,33.6,33.47,33.48,530400.0,33.58,33.6,33.47,33.48,530400.0
2012-09-18 14:00:00,33.47,33.58,33.44,33.52,454700.0,33.47,33.58,33.44,33.52,454700.0
2012-09-18 14:30:00,33.53,33.57,33.5,33.55,1008200.0,33.53,33.57,33.5,33.55,1008200.0
2012-09-18 15:00:00,33.56,33.64,33.54,33.61,706800.0,33.56,33.64,33.54,33.61,706800.0
2012-09-18 15:30:00,33.61,33.78,33.6,33.71,1761700.0,33.61,33.78,33.6,33.71,1761700.0
2012-09-19 09:30:00,33.59,33.6,33.35,33.48,1928100.0,33.59,33.6,33.35,33.48,1928100.0
2012-09-19 10:00:00,33.47,33.72,33.42,33.61,1951100.0,33.47,33.72,33.42,33.61,1951100.0
2012-09-19 10:30:00,33.61,33.66,33.51,33.58,1601000.0,33.61,33.66,33.51,33.58,1601000.0
2012-09-19 11:00:00,33.57,33.59,33.45,33.58,993600.0,33.57,33.59,33.45,33.58,993600.0
2012-09-19 11:30:00,33.58,33.58,33.47,33.5,488700.0,33.58,33.58,33.47,33.5,488700.0
2012-09-19 12:00:00,33.49,33.54,33.38,33.51,1038000.0,33.49,33.54,33.38,33.51,1038000.0
2012-09-19 12:30:00,33.52,33.55,33.47,33.55,501300.0,33.52,33.55,33.47,33.55,501300.0
2012-09-19 13:00:00,33.55,33.55,33.45,33.51,648800.0,33.55,33.55,33.45,33.51,648800.0
2012-09-19 13:30:00,33.51,33.54,33.47,33.52,295700.0,33.51,33.54,33.47,33.52,295700.0
2012-09-19 14:00:00,33.53,33.54,33.5,33.51,354400.0,33.53,33.54,33.5,33.51,354400.0
2012-09-19 14:30:00,33.51,33.57,33.5,33.57,332600.0,33.51,33.57,33.5,33.57,332600.0
2012-09-19 15:00:00,33.57,33.57,33.53,33.57,345100.0,33.57,33.57,33.53,33.57,345100.0
2012-09-19 15:30:00,33.57,33.61,33.56,33.56,914500.0,33.57,33.61,33.56,33.56,914500.0
2012-09-20 09:30:00,33.41,33.42,33.09,33.09,1644900.0,33.41,33.42,33.09,33.09,1644900.0
2012-09-20 10:00:00,33.11,33.34,33.03,33.29,1324100.0,33.11,33.34,33.03,33.29,1324100.0
2012-09-20 10:30:00,33.29,33.45,33.29,33.36,561300.0,33.29,33.45,33.29,33.36,561300.0
2012-09-20 11:00:00,33.36,33.47,33.36,33.4,449800.0,33.36,33.47,33.36,33.4,449800.0
2012-09-20 11:30:00,33.39,33.65,33.39,33.62,1024800.0,33.39,33.65,33.39,33.62,1024800.0
2012-09-20 12:00:00,33.62,33.64,33.52,33.52,791400.0,33.62,33.64,33.52,33.52,791400.0
2012-09-20 12:30:00,33.52,33.63,33.52,33.58,763600.0,33.52,33.63,33.52,33.58,763600.0
2012-09-20 13:00:00,33.58,33.63,33.52,33.58,503200.0,33.58,33.63,33.52,33.58,503200.0
2012-09-20 13:30:00,33.57,33.59,33.53,33.55,574000.0,33.57,33.59,33.53,33.55,574000.0
2012-09-20 14:00:00,33.56,33.61,33.54,33.6,451100.0,33.56,33.61,33.54,33.6,451100.0
2012-09-20 14:30:00,33.6,33.62,33.55,33.58,363900.0,33.6,33.62,33.55,33.58,363900.0
2012-09-20 15:00:00,33.58,33.6,33.55,33.59,404500.0,33.58,33.6,33.55,33.59,404500.0
2012-09-20 15:30:00,33.6,33.6,33.54,33.56,1046200.0,33.6,33.6,33.54,33.56,1046200.0
2012-09-21 09:30:00,34.01,34.02,33.9,33.99,2073100.0,34.01,34.02,33.9,33.99,2073100.0
2012-09-21 10:00:00,33.99,34.05,33.93,34.03,1429700.0,33.99,34.05,33.93,34.03,1429700.0
2012-09-21 10:30:00,34.04,34.04,33.27,33.38,6729400.0,34.04,34.04,33.27,33.38,6729400.0
2012-09-21 11:00:00,33.38,33.54,33.28,33.42,3488700.0,33.38,33.54,33.28,33.42,3488700.0
2012-09-21 11:30:00,33.42,33.58,33.39,33.56,1157900.0,33.42,33.58,33.39,33.56,1157900.0
2012-09-21 12:00:00,33.55,33.57,33.45,33.56,1044500.0,33.55,33.57,33.45,33.56,1044500.0
2012-09-21 12:30:00,33.56,33.65,33.52,33.62,733300.0,33.56,33.65,33.52,33.62,733300.0
2012-09-21 13:00:00,33.62,33.66,33.48,33.53,1123900.0,33.62,33.66,33.48,33.53,1123900.0
2012-09-21 13:30:00,33.53,33.6,33.52,33.6,338200.0,33.53,33.6,33.52,33.6,338200.0
2012-09-21 14:00:00,33.6,33.6,33.45,33.5,941900.0,33.6,33.6,33.45,33.5,941900.0
2012-09-21 14:30:00,33.51,33.53,33.47,33.52,380400.0,33.51,33.53,33.47,33.52,380400.0
2012-09-21 15:00:00,33.51,33.55,33.5,33.5,636400.0,33.51,33.55,33.5,33.5,636400.0
2012-09-21 15:30:00,33.5,33.52,33.47,33.47,1153200.0,33.5,33.52,33.47,33.47,1153200.0
2012-09-24 09:30:00,32.82,33.08,32.77,32.99,2531700.0,32.82,33.08,32.77,32.99,2531700.0
2012-09-24 10:00:00,33.0,33.06,32.88,33.02,1074600.0,33.0,33.06,32.88,33.02,1074600.0
2012-09-24 10:30:00,33.02,33.18,32.93,33.15,1286600.0,33.02,33.18,32.93,33.15,1286600.0
2012-09-24 11:00:00,33.14,33.14,32.95,32.98,958000.0,33.14,33.14,32.95,32.98,958000.0
2012-09-24 11:30:00,32.98,33.04,32.89,32.94,596000.0,32.98,33.04,32.89,32.94,596000.0
2012-09-24 12:00:00,32.93,32.99,32.91,32.95,664000.0,32.93,32.99,32.91,32.95,664000.0
2012-09-24 12:30:00,32.95,33.02,32.94,33.01,599900.0,32.95,33.02,32.94,33.01,599900.0
2012-09-24 13:00:00,33.02,33.07,32.84,32.86,1199200.0,33.02,33.07,32.84,32.86,1199200.0
2012-09-24 13:30:00,32.87,32.89,32.8,32.86,523700.0,32.87,32.89,32.8,32.86,523700.0
2012-09-24 14:00:00,32.86,32.99,32.83,32.97,437500.0,32.86,32.99,32.83,32.97,437500.0
2012-09-24 14:30:00,32.98,33.02,32.94,33.01,452900.0,32.98,33.02,32.94,33.01,452900.0
2012-09-24 15:00:00,33.02,33.04,32.97,32.98,399300.0,33.02,33.04,32.97,32.98,399300.0
2012-09-24 15:30:00,32.99,32.99,32.91,32.93,983800.0,32.99,32.99,32.91,32.93,983800.0
2012-09-25 09:30:00,33.16,33.2,33.11,33.15,1195900.0,33.16,33.2,33.11,33.15,1195900.0
2012-09-25 10:00:00,33.15,33.29,33.13,33.22,1239400.0,33.15,33.29,33.13,33.22,1239400.0
2012-09-25 10:30:00,33.22,33.23,33.11,33.17,955000.0,33.22,33.23,33.11,33.17,955000.0
2012-09-25 11:00:00,33.18,33.23,33.16,33.19,440900.0,33.18,33.23,33.16,33.19,440900.0
2012-09-25 11:30:00,33.19,33.22,33.0,33.06,899800.0,33.19,33.22,33.0,33.06,899800.0
2012-09-25 12:00:00,33.06,33.11,32.93,32.96,1171400.0,33.06,33.11,32.93,32.96,1171400.0
2012-09-25 12:30:00,32.95,32.97,32.71,32.88,2776800.0,32.95,32.97,32.71,32.88,2776800.0
2012-09-25 13:00:00,32.87,32.93,32.8,32.86,695100.0,32.87,32.93,32.8,32.86,695100.0
2012-09-25 13:30:00,32.87,32.93,32.82,32.88,718200.0,32.87,32.93,32.82,32.88,718200.0
2012-09-25 14:00:00,32.88,32.89,32.77,32.81,510100.0,32.88,32.89,32.77,32.81,510100.0
2012-09-25 14:30:00,32.8,32.84,32.76,32.77,574800.0,32.8,32.84,32.76,32.77,574800.0
2012-09-25 15:00:00,32.76,32.77,32.61,32.73,2690500.0,32.76,32.77,32.61,32.73,2690500.0
2012-09-25 15:30:00,32.73,32.76,32.62,32.69,2030300.0,32.73,32.76,32.62,32.69,2030300.0
2012-09-26 09:30:00,32.64,32.64,32.4,32.5,2528100.0,32.64,32.64,32.4,32.5,2528100.0
2012-09-26 10:00:00,32.5,32.68,32.45,32.54,1587600.0,32.5,32.68,32.45,32.54,1587600.0
2012-09-26 10:30:00,32.55,32.61,32.4,32.44,1661100.0,32.55,32.61,32.4,32.44,1661100.0
2012-09-26 11:00:00,32.44,32.66,32.43,32.66,902200.0,32.44,32.66,32.43,32.66,902200.0
2012-09-26 11:30:00,32.65,32.72,32.62,32.63,1005100.0,32.65,32.72,32.62,32.63,1005100.0
2012-09-26 12:00:00,32.63,32.77,32.63,32.69,846400.0,32.63,32.77,32.63,32.69,846400.0
2012-09-26 12:30:00,32.7,32.76,32.65,32.74,597700.0,32.7,32.76,32.65,32.74,597700.0
2012-09-26 13:00:00,32.75,32.93,32.7,32.87,957900.0,32.75,32.93,32.7,32.87,957900.0
2012-09-26 13:30:00,32.88,33.0,32.84,32.84,876300.0,32.88,33.0,32.84,32.84,876300.0
2012-09-26 14:00:00,32.84,32.93,32.84,32.9,466600.0,32.84,32.93,32.84,32.9,466600.0
2012-09-26 14:30:00,32.9,32.96,32.87,32.92,493800.0,32.9,32.96,32.87,32.92,493800.0
2012-09-26 15:00:00,32.92,32.95,32.87,32.89,536500.0,32.92,32.95,32.87,32.89,536500.0
2012-09-26 15:30:00,32.89,32.95,32.84,32.86,874400.0,32.89,32.95,32.84,32.86,874400.0
2012-09-27 09:30:00,33.2,33.23,33.11,33.19,1149400.0,33.2,33.23,33.11,33.19,1149400.0
2012-09-27 10:00:00,33.2,33.26,33.09,33.23,1354000.0,33.2,33.26,33.09,33.23,1354000.0
2012-09-27 10:30:00,33.22,33.38,33.18,33.31,1154800.0,33.22,33.38,33.18,33.31,1154800.0
2012-09-27 11:00:00,33.31,33.33,33.15,33.22,602900.0,33.31,33.33,33.15,33.22,602900.0
2012-09-27 11:30:00,33.22,33.5,33.18,33.46,1287700.0,33.22,33.5,33.18,33.46,1287700.0
2012-09-27 12:00:00,33.46,33.6,33.42,33.57,1467400.0,33.46,33.6,33.42,33.57,1467400.0
2012-09-27 12:30:00,33.57,33.68,33.53,33.58,1300500.0,33.57,33.68,33.53,33.58,1300500.0
2012-09-27 13:00:00,33.58,33.64,33.5,33.56,787100.0,33.58,33.64,33.5,33.56,787100.0
2012-09-27 13:30:00,33.57,33.61,33.49,33.53,459800.0,33.57,33.61,33.49,33.53,459800.0
2012-09-27 14:00:00,33.52,33.56,33.51,33.54,306200.0,33.52,33.56,33.51,33.54,306200.0
2012-09-27 14:30:00,33.54,33.6,33.53,33.55,488000.0,33.54,33.6,33.53,33.55,488000.0
2012-09-27 15:00:00,33.55,33.67,33.54,33.58,667500.0,33.55,33.67,33.54,33.58,667500.0
2012-09-27 15:30:00,33.57,33.59,33.53,33.57,1164000.0,33.57,33.59,33.53,33.57,1164000.0
2012-09-28 09:30:00,33.57,33.58,33.28,33.48,2505300.0,33.57,33.58,33.28,33.48,2505300.0
2012-09-28 10:00:00,33.47,33.68,33.44,33.48,1861500.0,33.47,33.68,33.44,33.48,1861500.0
2012-09-28 10:30:00,33.47,33.6,33.46,33.53,604600.0,33.47,33.6,33.46,33.53,604600.0
2012-09-28 11:00:00,33.53,33.59,33.42,33.43,632200.0,33.53,33.59,33.42,33.43,632200.0
2012-09-28 11:30:00,33.44,33.5,33.42,33.49,470400.0,33.44,33.5,33.42,33.49,470400.0
2012-09-28 12:00:00,33.49,33.55,33.37,33.4,495400.0,33.49,33.55,33.37,33.4,495400.0
2012-09-28 12:30:00,33.4,33.44,33.33,33.43,578700.0,33.4,33.44,33.33,33.43,578700.0
2012-09-28 13:00:00,33.42,33.49,33.29,33.44,751700.0,33.42,33.49,33.29,33.44,751700.0
2012-09-28 13:30:00,33.44,33.51,33.41,33.42,171900.0,33.44,33.51,33.41,33.42,171900.0
2012-09-28 14:00:00,33.42,33.44,33.32,33.32,458500.0,33.42,33.44,33.32,33.32,458500.0
2012-09-28 14:30:00,33.33,33.34,33.21,33.23,611700.0,33.33,33.34,33.21,33.23,611700.0
2012-09-28 15:00:00,33.23,33.36,33.22,33.32,548000.0,33.23,33.36,33.22,33.32,548000.0
2012-09-28 15:30:00,33.32,33.49,33.3,33.48,1287500.0,33.32,33.49,33.3,33.48,1287500.0
2012-10-01 09:30:00,33.76,34.0,33.67,33.96,3462300.0,33.76,34.0,33.67,33.96,3462300.0
2012-10-01 10:00:00,33.97,34.08,33.7,33.8,2864900.0,33.97,34.08,33.7,33.8,2864900.0
2012-10-01 10:30:00,33.8,33.81,33.51,33.68,2077800.0,33.8,33.81,33.51,33.68,2077800.0
2012-10-01 11:00:00,33.69,33.74,33.58,33.66,774900.0,33.69,33.74,33.58,33.66,774900.0
2012-10-01 11:30:00,33.67,33.69,33.54,33.61,1188300.0,33.67,33.69,33.54,33.61,1188300.0
2012-10-01 12:00:00,33.61,33.75,33.56,33.75,742200.0,33.61,33.75,33.56,33.75,742200.0
2012-10-01 12:30:00,33.74,33.88,33.61,33.85,1192400.0,33.74,33.88,33.61,33.85,1192400.0
2012-10-01 13:00:00,33.85,33.89,33.72,33.84,1219900.0,33.85,33.89,33.72,33.84,1219900.0
2012-10-01 13:30:00,33.84,33.85,33.77,33.82,379300.0,33.84,33.85,33.77,33.82,379300.0
2012-10-01 14:00:00,33.83,33.88,33.77,33.8,385800.0,33.83,33.88,33.77,33.8,385800.0
2012-10-01 14:30:00,33.8,33.84,33.78,33.83,189800.0,33.8,33.84,33.78,33.83,189800.0
2012-10-01 15:00:00,33.84,33.84,33.55,33.59,1130900.0,33.84,33.84,33.55,33.59,1130900.0
2012-10-01 15:30:00,33.59,33.66,33.54,33.66,1242200.0,33.59,33.66,33.54,33.66,1242200.0
2012-10-02 09:30:00,33.74,33.74,33.51,33.55,1309400.0,33.74,33.74,33.51,33.55,1309400.0
2012-10-02 10:00:00,33.55,33.61,33.31,33.61,2802200.0,33.55,33.61,33.31,33.61,2802200.0
2012-10-02 10:30:00,33.6,33.69,33.45,33.51,729000.0,33.6,33.69,33.45,33.51,729000.0
2012-10-02 11:00:00,33.51,33.75,33.45,33.72,1674800.0,33.51,33.75,33.45,33.72,1674800.0
2012-10-02 11:30:00,33.72,33.79,33.59,33.68,698400.0,33.72,33.79,33.59,33.68,698400.0
2012-10-02 12:00:00,33.69,33.75,33.64,33.66,369200.0,33.69,33.75,33.64,33.66,369200.0
2012-10-02 12:30:00,33.67,33.71,33.64,33.69,378900.0,33.67,33.71,33.64,33.69,378900.0
2012-10-02 13:00:00,33.7,33.71,33.44,33.53,1332800.0,33.7,33.71,33.44,33.53,1332800.0
2012-10-02 13:30:00,33.53,33.58,33.5,33.53,241300.0,33.53,33.58,33.5,33.53,241300.0
2012-10-02 14:00:00,33.52,33.56,33.5,33.51,251100.0,33.52,33.56,33.5,33.51,251100.0
2012-10-02 14:30:00,33.51,33.53,33.43,33.46,436000.0,33.51,33.53,33.43,33.46,436000.0
2012-10-02 15:00:00,33.45,33.51,33.44,33.49,313800.0,33.45,33.51,33.44,33.49,313800.0
2012-10-02 15:30:00,33.49,33.55,33.49,33.53,666900.0,33.49,33.55,33.49,33.53,666900.0
2012-10-03 09:30:00,33.69,33.7,33.5,33.6,823200.0,33.69,33.7,33.5,33.6,823200.0
2012-10-03 10:00:00,33.6,33.7,33.49,33.64,920500.0,33.6,33.7,33.49,33.64,920500.0
2012-10-03 10:30:00,33.64,33.69,33.55,33.63,647800.0,33.64,33.69,33.55,33.63,647800.0
2012-10-03 11:00:00,33.63,33.7,33.63,33.66,415300.0,33.63,33.7,33.63,33.66,415300.0
2012-10-03 11:30:00,33.66,33.7,33.65,33.68,298400.0,33.66,33.7,33.65,33.68,298400.0
2012-10-03 12:00:00,33.68,33.7,33.61,33.64,499700.0,33.68,33.7,33.61,33.64,499700.0
2012-10-03 12:30:00,33.64,33.66,33.55,33.62,349600.0,33.64,33.66,33.55,33.62,349600.0
2012-10-03 13:00:00,33.62,33.63,33.52,33.52,311500.0,33.62,33.63,33.52,33.52,311500.0
2012-10-03 13:30:00,33.52,33.52,33.45,33.48,419400.0,33.52,33.52,33.45,33.48,419400.0
2012-10-03 14:00:00,33.48,33.56,33.45,33.46,447600.0,33.48,33.56,33.45,33.46,447600.0
2012-10-03 14:30:00,33.46,33.51,33.43,33.46,385600.0,33.46,33.51,33.43,33.46,385600.0
2012-10-03 15:00:00,33.47,33.52,33.42,33.51,371000.0,33.47,33.52,33.42,33.51,371000.0
2012-10-03 15:30:00,33.51,33.54,33.49,33.52,591700.0,33.51,33.54,33.49,33.52,591700.0
2012-10-04 09:30:00,33.72,33.79,33.61,33.76,942900.0,33.72,33.79,33.61,33.76,942900.0
2012-10-04 10:00:00,33.76,33.89,33.73,33.75,1750400.0,33.76,33.89,33.73,33.75,1750400.0
2012-10-04 10:30:00,33.75,33.91,33.72,33.89,856800.0,33.75,33.91,33.72,33.89,856800.0
2012-10-04 11:00:00,33.89,33.95,33.75,33.77,1423100.0,33.89,33.95,33.75,33.77,1423100.0
2012-10-04 11:30:00,33.77,33.84,33.74,33.78,379300.0,33.77,33.84,33.74,33.78,379300.0
2012-10-04 12:00:00,33.79,33.84,33.76,33.82,667800.0,33.79,33.84,33.76,33.82,667800.0
2012-10-04 12:30:00,33.82,33.88,33.82,33.88,437000.0,33.82,33.88,33.82,33.88,437000.0
2012-10-04 13:00:00,33.88,33.99,33.87,33.92,920900.0,33.88,33.99,33.87,33.92,920900.0
2012-10-04 13:30:00,33.93,33.96,33.88,33.91,315300.0,33.93,33.96,33.88,33.91,315300.0
2012-10-04 14:00:00,33.92,33.95,33.76,33.87,1338600.0,33.92,33.95,33.76,33.87,1338600.0
2012-10-04 14:30:00,33.87,33.9,33.82,33.85,465700.0,33.87,33.9,33.82,33.85,465700.0
2012-10-04 15:00:00,33.86,33.91,33.85,33.89,561000.0,33.86,33.91,33.85,33.89,561000.0
2012-10-04 15:30:00,33.88,33.91,33.87,33.9,929300.0,33.88,33.91,33.87,33.9,929300.0
2012-10-05 09:30:00,33.75,33.81,33.67,33.73,1137000.0,33.75,33.81,33.67,33.73,1137000.0
2012-10-05 10:00:00,33.74,33.84,33.7,33.79,1187900.0,33.74,33.84,33.7,33.79,1187900.0
2012-10-05 10:30:00,33.79,33.81,33.72,33.76,991500.0,33.79,33.81,33.72,33.76,991500.0
2012-10-05 11:00:00,33.75,33.77,33.65,33.65,602100.0,33.75,33.77,33.65,33.65,602100.0
2012-10-05 11:30:00,33.66,33.74,33.51,33.61,1467900.0,33.66,33.74,33.51,33.61,1467900.0
2012-10-05 12:00:00,33.61,33.65,33.47,33.58,1258800.0,33.61,33.65,33.47,33.58,1258800.0
2012-10-05 12:30:00,33.58,33.65,33.57,33.62,251400.0,33.58,33.65,33.57,33.62,251400.0
2012-10-05 13:00:00,33.61,33.62,33.42,33.43,866000.0,33.61,33.62,33.42,33.43,866000.0
2012-10-05 13:30:00,33.42,33.42,33.32,33.4,1161800.0,33.42,33.42,33.32,33.4,1161800.0
2012-10-05 14:00:00,33.4,33.4,33.32,33.34,602300.0,33.4,33.4,33.32,33.34,602300.0
2012-10-05 14:30:00,33.34,33.37,33.26,33.27,801800.0,33.34,33.37,33.26,33.27,801800.0
2012-10-05 15:00:00,33.27,33.37,33.23,33.35,1074100.0,33.27,33.37,33.23,33.35,1074100.0
2012-10-05 15:30:00,33.35,33.44,33.34,33.44,1202200.0,33.35,33.44,33.34,33.44,1202200.0
2012-10-08 09:30:00,32.9,32.97,32.83,32.97,1272100.0,32.9,32.97,32.83,32.97,1272100.0
2012-10-08 10:00:00,32.97,32.99,32.86,32.87,582800.0,32.97,32.99,32.86,32.87,582800.0
2012-10-08 10:30:00,32.87,33.06,32.86,33.02,542800.0,32.87,33.06,32.86,33.02,542800.0
2012-10-08 11:00:00,33.02,33.08,32.95,32.95,437700.0,33.02,33.08,32.95,32.95,437700.0
2012-10-08 11:30:00,32.96,32.97,32.89,32.95,320800.0,32.96,32.97,32.89,32.95,320800.0
2012-10-08 12:00:00,32.95,32.97,32.9,32.93,271500.0,32.95,32.97,32.9,32.93,271500.0
2012-10-08 12:30:00,32.94,32.99,32.93,32.98,207700.0,32.94,32.99,32.93,32.98,207700.0
2012-10-08 13:00:00,32.98,32.99,32.89,32.92,495400.0,32.98,32.99,32.89,32.92,495400.0
2012-10-08 13:30:00,32.92,32.95,32.89,32.94,207900.0,32.92,32.95,32.89,32.94,207900.0
2012-10-08 14:00:00,32.93,32.94,32.91,32.94,114300.0,32.93,32.94,32.91,32.94,114300.0
2012-10-08 14:30:00,32.94,32.95,32.92,32.94,203600.0,32.94,32.95,32.92,32.94,203600.0
2012-10-08 15:00:00,32.94,33.0,32.94,32.98,289400.0,32.94,33.0,32.94,32.98,289400.0
2012-10-08 15:30:00,32.99,33.0,32.95,32.95,634200.0,32.99,33.0,32.95,32.95,634200.0
2012-10-09 09:30:00,32.87,32.98,32.81,32.93,788900.0,32.87,32.98,32.81,32.93,788900.0
2012-10-09 10:00:00,32.93,33.01,32.92,32.97,604700.0,32.93,33.01,32.92,32.97,604700.0
2012-10-09 10:30:00,32.96,33.0,32.79,32.82,1228300.0,32.96,33.0,32.79,32.82,1228300.0
2012-10-09 11:00:00,32.82,32.83,32.49,32.63,2726900.0,32.82,32.83,32.49,32.63,2726900.0
2012-10-09 11:30:00,32.63,32.7,32.59,32.69,666200.0,32.63,32.7,32.59,32.69,666200.0
2012-10-09 12:00:00,32.7,32.94,32.66,32.85,1415600.0,32.7,32.94,32.66,32.85,1415600.0
2012-10-09 12:30:00,32.84,32.88,32.82,32.85,310600.0,32.84,32.88,32.82,32.85,310600.0
2012-10-09 13:00:00,32.84,32.93,32.79,32.88,959000.0,32.84,32.93,32.79,32.88,959000.0
2012-10-09 13:30:00,32.88,32.92,32.86,32.87,326300.0,32.88,32.92,32.86,32.87,326300.0
2012-10-09 14:00:00,32.87,32.92,32.84,32.88,282500.0,32.87,32.92,32.84,32.88,282500.0
2012-10-09 14:30:00,32.88,32.92,32.86,32.91,440900.0,32.88,32.92,32.86,32.91,440900.0
2012-10-09 15:00:00,32.91,32.92,32.86,32.86,276300.0,32.91,32.92,32.86,32.86,276300.0
2012-10-09 15:30:00,32.86,32.87,32.8,32.81,923000.0,32.86,32.87,32.8,32.81,923000.0
2012-10-10 09:30:00,32.82,32.98,32.75,32.89,1385000.0,32.82,32.98,32.75,32.89,1385000.0
2012-10-10 10:00:00,32.89,33.07,32.88,33.03,1432500.0,32.89,33.07,32.88,33.03,1432500.0
2012-10-10 10:30:00,33.03,33.09,32.94,32.99,714900.0,33.03,33.09,32.94,32.99,714900.0
2012-10-10 11:00:00,32.99,33.02,32.93,32.96,566100.0,32.99,33.02,32.93,32.96,566100.0
2012-10-10 11:30:00,32.96,32.97,32.72,32.79,1273400.0,32.96,32.97,32.72,32.79,1273400.0
2012-10-10 12:00:00,32.8,32.97,32.79,32.92,1040000.0,32.8,32.97,32.79,32.92,1040000.0
2012-10-10 12:30:00,32.92,32.96,32.87,32.88,660800.0,32.92,32.96,32.87,32.88,660800.0
2012-10-10 13:00:00,32.88,33.05,32.87,32.99,815100.0,32.88,33.05,32.87,32.99,815100.0
2012-10-10 13:30:00,32.99,33.02,32.96,33.0,239200.0,32.99,33.02,32.96,33.0,239200.0
2012-10-10 14:00:00,33.0,33.05,32.96,32.98,347400.0,33.0,33.05,32.96,32.98,347400.0
2012-10-10 14:30:00,32.98,32.99,32.93,32.96,164500.0,32.98,32.99,32.93,32.96,164500.0
2012-10-10 15:00:00,32.96,32.98,32.94,32.95,270300.0,32.96,32.98,32.94,32.95,270300.0
2012-10-10 15:30:00,32.95,32.99,32.92,32.97,495100.0,32.95,32.99,32.92,32.97,495100.0
2012-10-11 09:30:00,33.07,33.12,32.96,33.12,1246800.0,33.07,33.12,32.96,33.12,1246800.0
2012-10-11 10:00:00,33.11,33.17,33.09,33.13,751500.0,33.11,33.17,33.09,33.13,751500.0
2012-10-11 10:30:00,33.14,33.23,33.1,33.16,655800.0,33.14,33.23,33.1,33.16,655800.0
2012-10-11 11:00:00,33.16,33.17,33.04,33.07,935200.0,33.16,33.17,33.04,33.07,935200.0
2012-10-11 11:30:00,33.08,33.08,32.95,33.0,944400.0,33.08,33.08,32.95,33.0,944400.0
2012-10-11 12:00:00,32.99,33.06,32.98,33.04,335600.0,32.99,33.06,32.98,33.04,335600.0
2012-10-11 12:30:00,33.05,33.06,32.98,33.05,307300.0,33.05,33.06,32.98,33.05,307300.0
2012-10-11 13:00:00,33.05,33.07,32.98,32.99,278200.0,33.05,33.07,32.98,32.99,278200.0
2012-10-11 13:30:00,32.99,33.0,32.93,32.96,274300.0,32.99,33.0,32.93,32.96,274300.0
2012-10-11 14:00:00,32.97,32.98,32.93,32.96,145000.0,32.97,32.98,32.93,32.96,145000.0
2012-10-11 14:30:00,32.97,32.98,32.95,32.96,159400.0,32.97,32.98,32.95,32.96,159400.0
2012-10-11 15:00:00,32.96,32.96,32.92,32.92,224000.0,32.96,32.96,32.92,32.92,224000.0
2012-10-11 15:30:00,32.93,32.95,32.9,32.9,544200.0,32.93,32.95,32.9,32.9,544200.0
2012-10-12 09:30:00,32.67,32.79,32.61,32.72,1516200.0,32.67,32.79,32.61,32.72,1516200.0
2012-10-12 10:00:00,32.73,32.79,32.61,32.68,901400.0,32.73,32.79,32.61,32.68,901400.0
2012-10-12 10:30:00,32.69,32.81,32.64,32.76,654800.0,32.69,32.81,32.64,32.76,654800.0
2012-10-12 11:00:00,32.76,32.77,32.66,32.66,504100.0,32.76,32.77,32.66,32.66,504100.0
2012-10-12 11:30:00,32.66,32.67,32.57,32.62,865000.0,32.66,32.67,32.57,32.62,865000.0
2012-10-12 12:00:00,32.62,32.68,32.59,32.66,569600.0,32.62,32.68,32.59,32.66,569600.0
2012-10-12 12:30:00,32.67,32.69,32.61,32.65,285800.0,32.67,32.69,32.61,32.65,285800.0
2012-10-12 13:00:00,32.66,32.72,32.57,32.59,578700.0,32.66,32.72,32.57,32.59,578700.0
2012-10-12 13:30:00,32.59,32.6,32.45,32.52,1183000.0,32.59,32.6,32.45,32.52,1183000.0
2012-10-12 14:00:00,32.51,32.53,32.42,32.47,651300.0,32.51,32.53,32.42,32.47,651300.0
2012-10-12 14:30:00,32.47,32.53,32.45,32.48,674700.0,32.47,32.53,32.45,32.48,674700.0
2012-10-12 15:00:00,32.49,32.52,32.46,32.49,293600.0,32.49,32.52,32.46,32.49,293600.0
2012-10-12 15:30:00,32.48,32.52,32.45,32.46,1126800.0,32.48,32.52,32.45,32.46,1126800.0
2012-10-15 09:30:00,32.13,32.15,31.69,31.81,4890400.0,32.13,32.15,31.69,31.81,4890400.0
2012-10-15 10:00:00,31.8,31.85,31.52,31.57,2606400.0,31.8,31.85,31.52,31.57,2606400.0
2012-10-15 10:30:00,31.57,31.69,31.53,31.66,1213800.0,31.57,31.69,31.53,31.66,1213800.0
2012-10-15 11:00:00,31.67,31.78,31.66,31.76,672300.0,31.67,31.78,31.66,31.76,672300.0
2012-10-15 11:30:00,31.76,31.79,31.68,31.69,555100.0,31.76,31.79,31.68,31.69,555100.0
2012-10-15 12:00:00,31.69,31.75,31.67,31.73,437700.0,31.69,31.75,31.67,31.73,437700.0
2012-10-15 12:30:00,31.72,31.84,31.7,31.7,628800.0,31.72,31.84,31.7,31.7,628800.0
2012-10-15 13:00:00,31.69,31.72,31.63,31.68,597100.0,31.69,31.72,31.63,31.68,597100.0
2012-10-15 13:30:00,31.69,31.73,31.68,31.7,594300.0,31.69,31.73,31.68,31.7,594300.0
2012-10-15 14:00:00,31.71,31.78,31.71,31.73,469300.0,31.71,31.78,31.71,31.73,469300.0
2012-10-15 14:30:00,31.74,31.75,31.69,31.7,420000.0,31.74,31.75,31.69,31.7,420000.0
2012-10-15 15:00:00,31.7,31.77,31.68,31.74,657700.0,31.7,31.77,31.68,31.74,657700.0
2012-10-15 15:30:00,31.74,31.74,31.65,31.66,1842000.0,31.74,31.74,31.65,31.66,1842000.0
2012-10-16 09:30:00,31.86,31.96,31.73,31.91,1954900.0,31.86,31.96,31.73,31.91,1954900.0
2012-10-16 10:00:00,31.92,32.02,31.84,31.93,1388400.0,31.92,32.02,31.84,31.93,1388400.0
2012-10-16 10:30:00,31.93,31.97,31.89,31.94,644700.0,31.93,31.97,31.89,31.94,644700.0
2012-10-16 11:00:00,31.94,31.96,31.91,31.94,360800.0,31.94,31.96,31.91,31.94,360800.0
2012-10-16 11:30:00,31.94,31.95,31.89,31.92,247800.0,31.94,31.95,31.89,31.92,247800.0
2012-10-16 12:00:00,31.92,31.93,31.86,31.88,411800.0,31.92,31.93,31.86,31.88,411800.0
2012-10-16 12:30:00,31.89,31.91,31.84,31.86,434000.0,31.89,31.91,31.84,31.86,434000.0
2012-10-16 13:00:00,31.86,31.91,31.82,31.89,445600.0,31.86,31.91,31.82,31.89,445600.0
2012-10-16 13:30:00,31.88,31.89,31.84,31.84,707700.0,31.88,31.89,31.84,31.84,707700.0
2012-10-16 14:00:00,31.85,31.86,31.82,31.85,366400.0,31.85,31.86,31.82,31.85,366400.0
2012-10-16 14:30:00,31.84,31.88,31.84,31.85,276300.0,31.84,31.88,31.84,31.85,276300.0
2012-10-16 15:00:00,31.86,31.94,31.86,31.92,841700.0,31.86,31.94,31.86,31.92,841700.0
2012-10-16 15:30:00,31.92,31.94,31.9,31.93,1061200.0,31.92,31.94,31.9,31.93,1061200.0
2012-10-17 09:30:00,31.91,32.0,31.83,31.98,757800.0,31.91,32.0,31.83,31.98,757800.0
2012-10-17 10:00:00,31.99,32.04,31.92,31.99,715800.0,31.99,32.04,31.92,31.99,715800.0
2012-10-17 10:30:00,32.0,32.01,31.93,31.98,288500.0,32.0,32.01,31.93,31.98,288500.0
2012-10-17 11:00:00,31.99,32.08,31.94,32.08,361300.0,31.99,32.08,31.94,32.08,361300.0
2012-10-17 11:30:00,32.08,32.23,32.04,32.13,1052100.0,32.08,32.23,32.04,32.13,1052100.0
2012-10-17 12:00:00,32.14,32.19,32.1,32.16,330800.0,32.14,32.19,32.1,32.16,330800.0
2012-10-17 12:30:00,32.16,32.18,32.13,32.15,191200.0,32.16,32.18,32.13,32.15,191200.0
2012-10-17 13:00:00,32.15,32.2,32.13,32.19,559500.0,32.15,32.2,32.13,32.19,559500.0
2012-10-17 13:30:00,32.2,32.22,32.15,32.18,391200.0,32.2,32.22,32.15,32.18,391200.0
2012-10-17 14:00:00,32.18,32.2,32.16,32.18,184400.0,32.18,32.2,32.16,32.18,184400.0
2012-10-17 14:30:00,32.17,32.18,32.09,32.12,216800.0,32.17,32.18,32.09,32.12,216800.0
2012-10-17 15:00:00,32.11,32.15,32.1,32.12,283400.0,32.11,32.15,32.1,32.12,283400.0
2012-10-17 15:30:00,32.13,32.14,32.11,32.12,517900.0,32.13,32.14,32.11,32.12,517900.0
2012-10-18 09:30:00,31.8,31.94,31.8,31.92,827200.0,31.8,31.94,31.8,31.92,827200.0
2012-10-18 10:00:00,31.92,31.95,31.86,31.9,661200.0,31.92,31.95,31.86,31.9,661200.0
2012-10-18 10:30:00,31.89,31.91,31.8,31.9,478300.0,31.89,31.91,31.8,31.9,478300.0
2012-10-18 11:00:00,31.9,32.02,31.89,31.97,501900.0,31.9,32.02,31.89,31.97,501900.0
2012-10-18 11:30:00,31.96,32.02,31.96,32.01,310100.0,31.96,32.02,31.96,32.01,310100.0
2012-10-18 12:00:00,32.01,32.05,31.98,32.03,260200.0,32.01,32.05,31.98,32.03,260200.0
2012-10-18 12:30:00,32.02,32.04,31.93,31.93,353500.0,32.02,32.04,31.93,31.93,353500.0
2012-10-18 13:00:00,31.94,31.95,31.79,31.86,477800.0,31.94,31.95,31.79,31.86,477800.0
2012-10-18 13:30:00,31.86,31.88,31.79,31.8,298100.0,31.86,31.88,31.79,31.8,298100.0
2012-10-18 14:00:00,31.81,31.86,31.8,31.81,202900.0,31.81,31.86,31.8,31.81,202900.0
2012-10-18 14:30:00,31.81,31.82,31.66,31.67,836300.0,31.81,31.82,31.66,31.67,836300.0
2012-10-18 15:00:00,31.67,31.73,31.67,31.72,528700.0,31.67,31.73,31.67,31.72,528700.0
2012-10-18 15:30:00,31.72,31.78,31.71,31.74,1176600.0,31.72,31.78,31.71,31.74,1176600.0
2012-10-19 09:30:00,31.55,31.55,31.38,31.52,1450300.0,31.55,31.55,31.38,31.52,1450300.0
2012-10-19 10:00:00,31.52,31.56,31.39,31.44,804200.0,31.52,31.56,31.39,31.44,804200.0
2012-10-19 10:30:00,31.43,31.49,31.43,31.46,529500.0,31.43,31.49,31.43,31.46,529500.0
2012-10-19 11:00:00,31.46,31.47,31.2,31.21,1300700.0,31.46,31.47,31.2,31.21,1300700.0
2012-10-19 11:30:00,31.21,31.22,30.98,31.06,3824800.0,31.21,31.22,30.98,31.06,3824800.0
2012-10-19 12:00:00,31.06,31.11,30.92,31.0,2004000.0,31.06,31.11,30.92,31.0,2004000.0
2012-10-19 12:30:00,31.0,31.12,31.0,31.05,618900.0,31.0,31.12,31.0,31.05,618900.0
2012-10-19 13:00:00,31.05,31.14,31.04,31.09,925500.0,31.05,31.14,31.04,31.09,925500.0
2012-10-19 13:30:00,31.09,31.16,31.07,31.08,598800.0,31.09,31.16,31.07,31.08,598800.0
2012-10-19 14:00:00,31.08,31.11,31.02,31.05,662000.0,31.08,31.11,31.02,31.05,662000.0
2012-10-19 14:30:00,31.04,31.1,31.02,31.06,1003900.0,31.04,31.1,31.02,31.06,1003900.0
2012-10-19 15:00:00,31.05,31.09,31.01,31.02,653300.0,31.05,31.09,31.01,31.02,653300.0
2012-10-19 15:30:00,31.01,31.11,31.01,31.1,2321000.0,31.01,31.11,31.01,31.1,2321000.0
2012-10-22 09:30:00,31.12,31.4,31.11,31.38,1582900.0,31.12,31.4,31.11,31.38,1582900.0
2012-10-22 10:00:00,31.37,31.44,31.32,31.34,889100.0,31.37,31.44,31.32,31.34,889100.0
2012-10-22 10:30:00,31.34,31.36,31.23,31.28,437700.0,31.34,31.36,31.23,31.28,437700.0
2012-10-22 11:00:00,31.28,31.32,31.22,31.26,386700.0,31.28,31.32,31.22,31.26,386700.0
2012-10-22 11:30:00,31.27,31.39,31.26,31.36,344200.0,31.27,31.39,31.26,31.36,344200.0
2012-10-22 12:00:00,31.37,31.38,31.28,31.31,617300.0,31.37,31.38,31.28,31.31,617300.0
2012-10-22 12:30:00,31.31,31.36,31.28,31.31,303000.0,31.31,31.36,31.28,31.31,303000.0
2012-10-22 13:00:00,31.31,31.32,31.21,31.23,424500.0,31.31,31.32,31.21,31.23,424500.0
2012-10-22 13:30:00,31.22,31.26,31.17,31.23,599900.0,31.22,31.26,31.17,31.23,599900.0
2012-10-22 14:00:00,31.23,31.27,31.22,31.23,394800.0,31.23,31.27,31.22,31.23,394800.0
2012-10-22 14:30:00,31.23,31.26,31.21,31.23,324500.0,31.23,31.26,31.21,31.23,324500.0
2012-10-22 15:00:00,31.24,31.37,31.21,31.35,763800.0,31.24,31.37,31.21,31.35,763800.0
2012-10-22 15:30:00,31.35,31.41,31.29,31.4,825900.0,31.35,31.41,31.29,31.4,825900.0
2012-10-23 09:30:00,30.96,30.96,30.83,30.86,1147600.0,30.96,30.96,30.83,30.86,1147600.0
2012-10-23 10:00:00,30.87,30.94,30.78,30.81,1037100.0,30.87,30.94,30.78,30.81,1037100.0
2012-10-23 10:30:00,30.81,30.89,30.72,30.87,911200.0,30.81,30.89,30.72,30.87,911200.0
2012-10-23 11:00:00,30.88,30.95,30.84,30.84,639500.0,30.88,30.95,30.84,30.84,639500.0
2012-10-23 11:30:00,30.84,30.86,30.79,30.83,333300.0,30.84,30.86,30.79,30.83,333300.0
2012-10-23 12:00:00,30.84,30.87,30.8,30.81,385600.0,30.84,30.87,30.8,30.81,385600.0
2012-10-23 12:30:00,30.81,30.84,30.79,30.83,213900.0,30.81,30.84,30.79,30.83,213900.0
2012-10-23 13:00:00,30.83,30.84,30.75,30.77,572100.0,30.83,30.84,30.75,30.77,572100.0
2012-10-23 13:30:00,30.78,30.81,30.73,30.79,203500.0,30.78,30.81,30.73,30.79,203500.0
2012-10-23 14:00:00,30.8,30.81,30.72,30.74,743200.0,30.8,30.81,30.72,30.74,743200.0
2012-10-23 14:30:00,30.73,30.74,30.57,30.62,2340100.0,30.73,30.74,30.57,30.62,2340100.0
2012-10-23 15:00:00,30.63,30.71,30.57,30.61,925600.0,30.63,30.71,30.57,30.61,925600.0
2012-10-23 15:30:00,30.61,30.69,30.6,30.69,2358100.0,30.61,30.69,30.6,30.69,2358100.0
2012-10-24 09:30:00,30.87,30.92,30.82,30.89,936400.0,30.87,30.92,30.82,30.89,936400.0
2012-10-24 10:00:00,30.89,30.91,30.74,30.77,763700.0,30.89,30.91,30.74,30.77,763700.0
2012-10-24 10:30:00,30.76,30.84,30.75,30.83,518800.0,30.76,30.84,30.75,30.83,518800.0
2012-10-24 11:00:00,30.83,30.85,30.71,30.73,317200.0,30.83,30.85,30.71,30.73,317200.0
2012-10-24 11:30:00,30.72,30.72,30.53,30.66,917800.0,30.72,30.72,30.53,30.66,917800.0
2012-10-24 12:00:00,30.66,30.72,30.65,30.7,213900.0,30.66,30.72,30.65,30.7,213900.0
2012-10-24 12:30:00,30.69,30.72,30.61,30.71,262100.0,30.69,30.72,30.61,30.71,262100.0
2012-10-24 13:00:00,30.71,30.72,30.6,30.65,188600.0,30.71,30.72,30.6,30.65,188600.0
2012-10-24 13:30:00,30.65,30.67,30.62,30.67,190500.0,30.65,30.67,30.62,30.67,190500.0
2012-10-24 14:00:00,30.67,30.88,30.65,30.84,1999200.0,30.67,30.88,30.65,30.84,1999200.0
2012-10-24 14:30:00,30.84,30.86,30.75,30.82,547500.0,30.84,30.86,30.75,30.82,547500.0
2012-10-24 15:00:00,30.82,30.82,30.73,30.79,338000.0,30.82,30.82,30.73,30.79,338000.0
2012-10-24 15:30:00,30.8,30.82,30.7,30.71,666600.0,30.8,30.82,30.7,30.71,666600.0
2012-10-25 09:30:00,31.13,31.24,31.09,31.2,1233500.0,31.13,31.24,31.09,31.2,1233500.0
2012-10-25 10:00:00,31.21,31.23,31.14,31.16,907400.0,31.21,31.23,31.14,31.16,907400.0
2012-10-25 10:30:00,31.15,31.17,31.05,31.13,585600.0,31.15,31.17,31.05,31.13,585600.0
2012-10-25 11:00:00,31.13,31.16,31.08,31.09,406700.0,31.13,31.16,31.08,31.09,406700.0
2012-10-25 11:30:00,31.09,31.11,30.96,31.07,535700.0,31.09,31.11,30.96,31.07,535700.0
2012-10-25 12:00:00,31.08,31.08,31.01,31.06,310100.0,31.08,31.08,31.01,31.06,310100.0
2012-10-25 12:30:00,31.05,31.07,30.98,31.07,543600.0,31.05,31.07,30.98,31.07,543600.0
2012-10-25 13:00:00,31.07,31.09,31.0,31.07,513700.0,31.07,31.09,31.0,31.07,513700.0
2012-10-25 13:30:00,31.06,31.1,31.05,31.09,259900.0,31.06,31.1,31.05,31.09,259900.0
2012-10-25 14:00:00,31.1,31.12,31.06,31.12,184900.0,31.1,31.12,31.06,31.12,184900.0
2012-10-25 14:30:00,31.11,31.18,31.11,31.14,247200.0,31.11,31.18,31.11,31.14,247200.0
2012-10-25 15:00:00,31.14,31.15,31.12,31.13,172900.0,31.14,31.15,31.12,31.13,172900.0
2012-10-25 15:30:00,31.13,31.14,31.11,31.12,617300.0,31.13,31.14,31.11,31.12,617300.0
2012-10-26 09:30:00,31.25,31.28,31.15,31.17,774100.0,31.25,31.28,31.15,31.17,774100.0
2012-10-26 10:00:00,31.17,31.34,31.11,31.22,847700.0,31.17,31.34,31.11,31.22,847700.0
2012-10-26 10:30:00,31.22,31.29,31.2,31.23,323000.0,31.22,31.29,31.2,31.23,323000.0
2012-10-26 11:00:00,31.23,31.25,31.15,31.19,408400.0,31.23,31.25,31.15,31.19,408400.0
2012-10-26 11:30:00,31.18,31.23,31.14,31.19,458600.0,31.18,31.23,31.14,31.19,458600.0
2012-10-26 12:00:00,31.19,31.22,31.15,31.16,251400.0,31.19,31.22,31.15,31.16,251400.0
2012-10-26 12:30:00,31.15,31.16,31.09,31.12,209200.0,31.15,31.16,31.09,31.12,209200.0
2012-10-26 13:00:00,31.12,31.12,31.0,31.04,313500.0,31.12,31.12,31.0,31.04,313500.0
2012-10-26 13:30:00,31.04,31.09,31.03,31.05,161800.0,31.04,31.09,31.03,31.05,161800.0
2012-10-26 14:00:00,31.05,31.08,31.03,31.07,192000.0,31.05,31.08,31.03,31.07,192000.0
2012-10-26 14:30:00,31.06,31.13,31.05,31.07,225900.0,31.06,31.13,31.05,31.07,225900.0
2012-10-26 15:00:00,31.07,31.1,31.07,31.08,131100.0,31.07,31.1,31.07,31.08,131100.0
2012-10-26 15:30:00,31.09,31.1,31.06,31.07,422100.0,31.09,31.1,31.06,31.07,422100.0
2012-10-31 09:30:00,31.15,31.31,31.15,31.25,675200.0,31.15,31.31,31.15,31.25,675200.0
2012-10-31 10:00:00,31.24,31.28,31.17,31.22,294100.0,31.24,31.28,31.17,31.22,294100.0
2012-10-31 10:30:00,31.21,31.22,31.13,31.18,625000.0,31.21,31.22,31.13,31.18,625000.0
2012-10-31 11:00:00,31.18,31.41,31.16,31.35,1566900.0,31.18,31.41,31.16,31.35,1566900.0
2012-10-31 11:30:00,31.35,31.37,31.26,31.3,832400.0,31.35,31.37,31.26,31.3,832400.0
2012-10-31 12:00:00,31.3,31.36,31.29,31.34,245400.0,31.3,31.36,31.29,31.34,245400.0
2012-10-31 12:30:00,31.33,31.36,31.3,31.33,202600.0,31.33,31.36,31.3,31.33,202600.0
2012-10-31 13:00:00,31.34,31.35,31.23,31.24,463500.0,31.34,31.35,31.23,31.24,463500.0
2012-10-31 13:30:00,31.25,31.29,31.23,31.26,206500.0,31.25,31.29,31.23,31.26,206500.0
2012-10-31 14:00:00,31.27,31.28,31.25,31.25,141200.0,31.27,31.28,31.25,31.25,141200.0
2012-10-31 14:30:00,31.26,31.28,31.23,31.24,271700.0,31.26,31.28,31.23,31.24,271700.0
2012-10-31 15:00:00,31.24,31.26,31.22,31.25,520500.0,31.24,31.26,31.22,31.25,520500.0
2012-10-31 15:30:00,31.25,31.28,31.24,31.26,769500.0,31.25,31.28,31.24,31.26,769500.0
2012-11-01 09:30:00,31.5,31.52,31.29,31.4,844800.0,31.5,31.52,31.29,31.4,844800.0
2012-11-01 10:00:00,31.41,31.44,31.31,31.38,900900.0,31.41,31.44,31.31,31.38,900900.0
2012-11-01 10:30:00,31.37,31.39,31.21,31.27,846500.0,31.37,31.39,31.21,31.27,846500.0
2012-11-01 11:00:00,31.28,31.35,31.23,31.29,682100.0,31.28,31.35,31.23,31.29,682100.0
2012-11-01 11:30:00,31.28,31.37,31.27,31.31,270300.0,31.28,31.37,31.27,31.31,270300.0
2012-11-01 12:00:00,31.31,31.35,31.29,31.35,283100.0,31.31,31.35,31.29,31.35,283100.0
2012-11-01 12:30:00,31.35,31.35,31.23,31.27,229200.0,31.35,31.35,31.23,31.27,229200.0
2012-11-01 13:00:00,31.27,31.28,31.19,31.24,352900.0,31.27,31.28,31.19,31.24,352900.0
2012-11-01 13:30:00,31.24,31.26,31.21,31.22,156100.0,31.24,31.26,31.21,31.22,156100.0
2012-11-01 14:00:00,31.22,31.24,31.21,31.24,117600.0,31.22,31.24,31.21,31.24,117600.0
2012-11-01 14:30:00,31.24,31.28,31.24,31.26,187200.0,31.24,31.28,31.24,31.26,187200.0
2012-11-01 15:00:00,31.26,31.27,31.24,31.25,192600.0,31.26,31.27,31.24,31.25,192600.0
2012-11-01 15:30:00,31.24,31.26,31.21,31.21,503100.0,31.24,31.26,31.21,31.21,503100.0
2012-11-02 09:30:00,30.86,30.88,30.72,30.76,817700.0,30.86,30.88,30.72,30.76,817700.0
2012-11-02 10:00:00,30.77,30.82,30.42,30.47,2621900.0,30.77,30.82,30.42,30.47,2621900.0
2012-11-02 10:30:00,30.47,30.51,30.19,30.34,2734300.0,30.47,30.51,30.19,30.34,2734300.0
2012-11-02 11:00:00,30.34,30.42,30.25,30.33,1507900.0,30.34,30.42,30.25,30.33,1507900.0
2012-11-02 11:30:00,30.33,30.36,30.24,30.32,717900.0,30.33,30.36,30.24,30.32,717900.0
2012-11-02 12:00:00,30.31,30.32,30.06,30.17,1179800.0,30.31,30.32,30.06,30.17,1179800.0
2012-11-02 12:30:00,30.18,30.18,29.97,30.0,2348100.0,30.18,30.18,29.97,30.0,2348100.0
2012-11-02 13:00:00,30.0,30.04,29.84,29.88,2044800.0,30.0,30.04,29.84,29.88,2044800.0
2012-11-02 13:30:00,29.87,30.01,29.85,29.92,717700.0,29.87,30.01,29.85,29.92,717700.0
2012-11-02 14:00:00,29.92,30.0,29.89,29.98,557900.0,29.92,30.0,29.89,29.98,557900.0
2012-11-02 14:30:00,29.97,30.04,29.94,30.03,644400.0,29.97,30.04,29.94,30.03,644400.0
2012-11-02 15:00:00,30.03,30.03,29.94,30.01,903300.0,30.03,30.03,29.94,30.01,903300.0
2012-11-02 15:30:00,30.01,30.01,29.93,29.94,2270300.0,30.01,30.01,29.93,29.94,2270300.0
2012-11-05 09:30:00,30.08,30.15,29.93,30.01,1270800.0,30.08,30.15,29.93,30.01,1270800.0
2012-11-05 10:00:00,30.01,30.06,29.96,29.99,479100.0,30.01,30.06,29.96,29.99,479100.0
2012-11-05 10:30:00,30.0,30.11,29.99,30.05,434300.0,30.0,30.11,29.99,30.05,434300.0
2012-11-05 11:00:00,30.05,30.08,30.02,30.04,295200.0,30.05,30.08,30.02,30.04,295200.0
2012-11-05 11:30:00,30.04,30.06,29.99,30.0,265000.0,30.04,30.06,29.99,30.0,265000.0
2012-11-05 12:00:00,30.0,30.05,29.98,30.03,160900.0,30.0,30.05,29.98,30.03,160900.0
2012-11-05 12:30:00,30.03,30.13,30.02,30.1,332100.0,30.03,30.13,30.02,30.1,332100.0
2012-11-05 13:00:00,30.1,30.15,30.08,30.12,284400.0,30.1,30.15,30.08,30.12,284400.0
2012-11-05 13:30:00,30.12,30.25,30.12,30.21,544100.0,30.12,30.25,30.12,30.21,544100.0
2012-11-05 14:00:00,30.21,30.26,30.17,30.25,475600.0,30.21,30.26,30.17,30.25,475600.0
2012-11-05 14:30:00,30.25,30.25,30.17,30.17,203000.0,30.25,30.25,30.17,30.17,203000.0
2012-11-05 15:00:00,30.18,30.2,30.17,30.18,227800.0,30.18,30.2,30.17,30.18,227800.0
2012-11-05 15:30:00,30.19,30.21,30.17,30.19,940000.0,30.19,30.21,30.17,30.19,940000.0
2012-11-06 09:30:00,30.32,30.32,30.14,30.21,831300.0,30.32,30.32,30.14,30.21,831300.0
2012-11-06 10:00:00,30.21,30.22,30.13,30.16,652700.0,30.21,30.22,30.13,30.16,652700.0
2012-11-06 10:30:00,30.16,30.27,30.15,30.22,420100.0,30.16,30.27,30.15,30.22,420100.0
2012-11-06 11:00:00,30.22,30.27,30.2,30.25,195000.0,30.22,30.27,30.2,30.25,195000.0
2012-11-06 11:30:00,30.25,30.46,30.24,30.41,583800.0,30.25,30.46,30.24,30.41,583800.0
2012-11-06 12:00:00,30.41,31.15,30.41,31.08,3639600.0,30.41,31.15,30.41,31.08,3639600.0
2012-11-06 12:30:00,31.08,31.26,31.05,31.09,1953300.0,31.08,31.26,31.05,31.09,1953300.0
2012-11-06 13:00:00,31.09,31.13,30.99,31.02,659000.0,31.09,31.13,30.99,31.02,659000.0
2012-11-06 13:30:00,31.02,31.09,31.0,31.07,474200.0,31.02,31.09,31.0,31.07,474200.0
2012-11-06 14:00:00,31.06,31.09,31.02,31.03,357200.0,31.06,31.09,31.02,31.03,357200.0
2012-11-06 14:30:00,31.03,31.03,30.9,30.93,794200.0,31.03,31.03,30.9,30.93,794200.0
2012-11-06 15:00:00,30.94,31.03,30.93,31.01,458700.0,30.94,31.03,30.93,31.01,458700.0
2012-11-06 15:30:00,31.0,31.05,31.0,31.02,1340800.0,31.0,31.05,31.0,31.02,1340800.0
2012-11-07 09:30:00,30.92,31.0,30.76,30.78,2103400.0,30.92,31.0,30.76,30.78,2103400.0
2012-11-07 10:00:00,30.78,30.79,30.51,30.59,2038600.0,30.78,30.79,30.51,30.59,2038600.0
2012-11-07 10:30:00,30.58,30.7,30.24,30.29,2410900.0,30.58,30.7,30.24,30.29,2410900.0
2012-11-07 11:00:00,30.28,30.55,30.26,30.52,1335700.0,30.28,30.55,30.26,30.52,1335700.0
2012-11-07 11:30:00,30.52,30.65,30.49,30.62,844100.0,30.52,30.65,30.49,30.62,844100.0
2012-11-07 12:00:00,30.63,30.75,30.59,30.63,635400.0,30.63,30.75,30.59,30.63,635400.0
2012-11-07 12:30:00,30.64,30.71,30.63,30.65,305400.0,30.64,30.71,30.63,30.65,305400.0
2012-11-07 13:00:00,30.64,30.74,30.62,30.71,488400.0,30.64,30.74,30.62,30.71,488400.0
2012-11-07 13:30:00,30.72,30.8,30.7,30.75,381600.0,30.72,30.8,30.7,30.75,381600.0
2012-11-07 14:00:00,30.75,30.89,30.73,30.88,438400.0,30.75,30.89,30.73,30.88,438400.0
2012-11-07 14:30:00,30.89,30.92,30.85,30.91,478900.0,30.89,30.92,30.85,30.91,478900.0
2012-11-07 15:00:00,30.91,30.92,30.85,30.89,300200.0,30.91,30.92,30.85,30.89,300200.0
2012-11-07 15:30:00,30.89,30.89,30.83,30.83,682000.0,30.89,30.89,30.83,30.83,682000.0
2012-11-08 09:30:00,30.8,31.03,30.79,30.98,844400.0,30.8,31.03,30.79,30.98,844400.0
2012-11-08 10:00:00,30.98,30.99,30.84,30.88,548300.0,30.98,30.99,30.84,30.88,548300.0
2012-11-08 10:30:00,30.87,30.93,30.82,30.84,445400.0,30.87,30.93,30.82,30.84,445400.0
2012-11-08 11:00:00,30.85,31.11,30.84,31.09,742000.0,30.85,31.11,30.84,31.09,742000.0
2012-11-08 11:30:00,31.09,31.18,31.04,31.17,1063700.0,31.09,31.18,31.04,31.17,1063700.0
2012-11-08 12:00:00,31.17,31.2,31.09,31.12,596100.0,31.17,31.2,31.09,31.12,596100.0
2012-11-08 12:30:00,31.12,31.14,31.04,31.12,453700.0,31.12,31.14,31.04,31.12,453700.0
2012-11-08 13:00:00,31.11,31.24,31.11,31.16,535700.0,31.11,31.24,31.11,31.16,535700.0
2012-11-08 13:30:00,31.16,31.25,31.15,31.23,757700.0,31.16,31.25,31.15,31.23,757700.0
2012-11-08 14:00:00,31.23,31.28,31.2,31.23,477700.0,31.23,31.28,31.2,31.23,477700.0
2012-11-08 14:30:00,31.23,31.37,31.2,31.33,809600.0,31.23,31.37,31.2,31.33,809600.0
2012-11-08 15:00:00,31.33,31.43,31.3,31.37,642800.0,31.33,31.43,31.3,31.37,642800.0
2012-11-08 15:30:00,31.38,31.4,31.36,31.39,1379400.0,31.38,31.4,31.36,31.39,1379400.0
2012-11-09 09:30:00,31.51,31.75,31.42,31.71,3085100.0,31.51,31.75,31.42,31.71,3085100.0
2012-11-09 10:00:00,31.71,31.76,31.47,31.57,1385700.0,31.71,31.76,31.47,31.57,1385700.0
2012-11-09 10:30:00,31.58,31.63,31.42,31.51,1259500.0,31.58,31.63,31.42,31.51,1259500.0
2012-11-09 11:00:00,31.52,31.57,31.48,31.56,681900.0,31.52,31.57,31.48,31.56,681900.0
2012-11-09 11:30:00,31.55,31.62,31.54,31.58,426800.0,31.55,31.62,31.54,31.58,426800.0
2012-11-09 12:00:00,31.58,31.67,31.54,31.65,800500.0,31.58,31.67,31.54,31.65,800500.0
2012-11-09 12:30:00,31.64,31.65,31.53,31.54,414700.0,31.64,31.65,31.53,31.54,414700.0
2012-11-09 13:00:00,31.53,31.61,31.5,31.57,672300.0,31.53,31.61,31.5,31.57,672300.0
2012-11-09 13:30:00,31.57,31.66,31.53,31.59,623700.0,31.57,31.66,31.53,31.59,623700.0
2012-11-09 14:00:00,31.59,31.64,31.56,31.64,336500.0,31.59,31.64,31.56,31.64,336500.0
2012-11-09 14:30:00,31.63,31.63,31.57,31.6,410800.0,31.63,31.63,31.57,31.6,410800.0
2012-11-09 15:00:00,31.59,31.61,31.56,31.59,245800.0,31.59,31.61,31.56,31.59,245800.0
2012-11-09 15:30:00,31.59,31.6,31.51,31.55,1068700.0,31.59,31.6,31.51,31.55,1068700.0
2012-11-12 09:30:00,31.51,31.58,31.46,31.53,1170800.0,31.51,31.58,31.46,31.53,1170800.0
2012-11-12 10:00:00,31.52,31.54,31.49,31.51,325200.0,31.52,31.54,31.49,31.51,325200.0
2012-11-12 10:30:00,31.51,31.55,31.49,31.53,302000.0,31.51,31.55,31.49,31.53,302000.0
2012-11-12 11:00:00,31.52,31.52,31.26,31.35,1697600.0,31.52,31.52,31.26,31.35,1697600.0
2012-11-12 11:30:00,31.35,31.38,31.2,31.22,419100.0,31.35,31.38,31.2,31.22,419100.0
2012-11-12 12:00:00,31.22,31.29,31.17,31.27,513600.0,31.22,31.29,31.17,31.27,513600.0
2012-11-12 12:30:00,31.27,31.37,31.27,31.34,196300.0,31.27,31.37,31.27,31.34,196300.0
2012-11-12 13:00:00,31.35,31.55,31.34,31.49,720500.0,31.35,31.55,31.34,31.49,720500.0
2012-11-12 13:30:00,31.48,31.57,31.36,31.41,939300.0,31.48,31.57,31.36,31.41,939300.0
2012-11-12 14:00:00,31.4,31.4,31.36,31.38,147100.0,31.4,31.4,31.36,31.38,147100.0
2012-11-12 14:30:00,31.38,31.39,31.3,31.34,165800.0,31.38,31.39,31.3,31.34,165800.0
2012-11-12 15:00:00,31.34,31.39,31.34,31.37,272300.0,31.34,31.39,31.34,31.37,272300.0
2012-11-12 15:30:00,31.37,31.39,31.34,31.37,460900.0,31.37,31.39,31.34,31.37,460900.0
2012-11-13 09:30:00,31.21,31.64,31.18,31.58,1568000.0,31.21,31.64,31.18,31.58,1568000.0
2012-11-13 10:00:00,31.58,31.65,31.5,31.57,1865200.0,31.58,31.65,31.5,31.57,1865200.0
2012-11-13 10:30:00,31.57,31.75,31.53,31.69,1269600.0,31.57,31.75,31.53,31.69,1269600.0
2012-11-13 11:00:00,31.69,31.8,31.6,31.65,1109800.0,31.69,31.8,31.6,31.65,1109800.0
2012-11-13 11:30:00,31.66,31.7,31.6,31.65,373600.0,31.66,31.7,31.6,31.65,373600.0
2012-11-13 12:00:00,31.64,31.68,31.6,31.63,272200.0,31.64,31.68,31.6,31.63,272200.0
2012-11-13 12:30:00,31.63,31.63,31.46,31.53,431200.0,31.63,31.63,31.46,31.53,431200.0
2012-11-13 13:00:00,31.52,31.6,31.42,31.43,518000.0,31.52,31.6,31.42,31.43,518000.0
2012-11-13 13:30:00,31.42,31.47,31.4,31.47,211600.0,31.42,31.47,31.4,31.47,211600.0
2012-11-13 14:00:00,31.47,31.52,31.44,31.51,256400.0,31.47,31.52,31.44,31.51,256400.0
2012-11-13 14:30:00,31.5,31.51,31.46,31.47,227000.0,31.5,31.51,31.46,31.47,227000.0
2012-11-13 15:00:00,31.47,31.48,31.4,31.44,262300.0,31.47,31.48,31.4,31.44,262300.0
2012-11-13 15:30:00,31.44,31.46,31.39,31.39,577200.0,31.44,31.46,31.39,31.39,577200.0
2012-11-14 09:30:00,31.58,31.62,31.51,31.54,755000.0,31.58,31.62,31.51,31.54,755000.0
2012-11-14 10:00:00,31.55,31.65,31.52,31.59,456600.0,31.55,31.65,31.52,31.59,456600.0
2012-11-14 10:30:00,31.59,31.6,31.36,31.5,1385700.0,31.59,31.6,31.36,31.5,1385700.0
2012-11-14 11:00:00,31.5,31.68,31.48,31.67,623300.0,31.5,31.68,31.48,31.67,623300.0
2012-11-14 11:30:00,31.66,31.82,31.62,31.72,1130400.0,31.66,31.82,31.62,31.72,1130400.0
2012-11-14 12:00:00,31.72,31.74,31.65,31.71,746000.0,31.72,31.74,31.65,31.71,746000.0
2012-11-14 12:30:00,31.7,31.75,31.67,31.71,981600.0,31.7,31.75,31.67,31.71,981600.0
2012-11-14 13:00:00,31.72,31.86,31.71,31.78,793500.0,31.72,31.86,31.71,31.78,793500.0
2012-11-14 13:30:00,31.79,31.8,31.74,31.76,383900.0,31.79,31.8,31.74,31.76,383900.0
2012-11-14 14:00:00,31.77,31.89,31.63,31.73,1666400.0,31.77,31.89,31.63,31.73,1666400.0
2012-11-14 14:30:00,31.73,31.74,31.64,31.64,377000.0,31.73,31.74,31.64,31.64,377000.0
2012-11-14 15:00:00,31.65,31.67,31.52,31.65,941900.0,31.65,31.67,31.52,31.65,941900.0
2012-11-14 15:30:00,31.64,31.68,31.53,31.63,1568400.0,31.64,31.68,31.53,31.63,1568400.0
2012-11-15 09:30:00,31.69,31.71,31.14,31.35,4526300.0,31.69,31.71,31.14,31.35,4526300.0
2012-11-15 10:00:00,31.36,31.47,31.29,31.42,1313500.0,31.36,31.47,31.29,31.42,1313500.0
2012-11-15 10:30:00,31.42,31.56,31.38,31.5,685300.0,31.42,31.56,31.38,31.5,685300.0
2012-11-15 11:00:00,31.5,31.64,31.48,31.58,580000.0,31.5,31.64,31.48,31.58,580000.0
2012-11-15 11:30:00,31.58,31.6,31.41,31.47,904100.0,31.58,31.6,31.41,31.47,904100.0
2012-11-15 12:00:00,31.46,31.48,31.38,31.42,625300.0,31.46,31.48,31.38,31.42,625300.0
2012-11-15 12:30:00,31.42,31.51,31.4,31.48,466200.0,31.42,31.51,31.4,31.48,466200.0
2012-11-15 13:00:00,31.48,31.66,31.46,31.6,648100.0,31.48,31.66,31.46,31.6,648100.0
2012-11-15 13:30:00,31.6,31.65,31.56,31.61,310700.0,31.6,31.65,31.56,31.61,310700.0
2012-11-15 14:00:00,31.61,31.62,31.44,31.53,1475700.0,31.61,31.62,31.44,31.53,1475700.0
2012-11-15 14:30:00,31.52,31.59,31.49,31.57,293000.0,31.52,31.59,31.49,31.57,293000.0
2012-11-15 15:00:00,31.57,31.57,31.46,31.5,662400.0,31.57,31.57,31.46,31.5,662400.0
2012-11-15 15:30:00,31.5,31.56,31.47,31.54,1401900.0,31.5,31.56,31.47,31.54,1401900.0
2012-11-16 09:30:00,31.34,31.57,31.31,31.41,1863000.0,31.34,31.57,31.31,31.41,1863000.0
2012-11-16 10:00:00,31.41,31.44,31.0,31.14,2229900.0,31.41,31.44,31.0,31.14,2229900.0
2012-11-16 10:30:00,31.14,31.25,31.11,31.23,750100.0,31.14,31.25,31.11,31.23,750100.0
2012-11-16 11:00:00,31.23,31.31,31.13,31.14,580400.0,31.23,31.31,31.13,31.14,580400.0
2012-11-16 11:30:00,31.15,31.38,31.14,31.38,788600.0,31.15,31.38,31.14,31.38,788600.0
2012-11-16 12:00:00,31.38,31.41,31.31,31.34,550000.0,31.38,31.41,31.31,31.34,550000.0
2012-11-16 12:30:00,31.34,31.46,31.33,31.42,462000.0,31.34,31.46,31.33,31.42,462000.0
2012-11-16 13:00:00,31.42,31.44,31.32,31.34,385500.0,31.42,31.44,31.32,31.34,385500.0
2012-11-16 13:30:00,31.34,31.38,31.29,31.31,225000.0,31.34,31.38,31.29,31.31,225000.0
2012-11-16 14:00:00,31.3,31.31,31.22,31.25,301500.0,31.3,31.31,31.22,31.25,301500.0
2012-11-16 14:30:00,31.25,31.28,31.22,31.22,242200.0,31.25,31.28,31.22,31.22,242200.0
2012-11-16 15:00:00,31.22,31.26,31.21,31.24,299800.0,31.22,31.26,31.21,31.24,299800.0
2012-11-16 15:30:00,31.24,31.27,31.2,31.2,1432100.0,31.24,31.27,31.2,31.2,1432100.0
2012-11-19 09:30:00,31.92,31.95,31.83,31.91,1188800.0,31.92,31.95,31.83,31.91,1188800.0
2012-11-19 10:00:00,31.91,31.92,31.74,31.84,969500.0,31.91,31.92,31.74,31.84,969500.0
2012-11-19 10:30:00,31.84,32.04,31.83,31.94,1274600.0,31.84,32.04,31.83,31.94,1274600.0
2012-11-19 11:00:00,31.96,32.02,31.92,32.02,476800.0,31.96,32.02,31.92,32.02,476800.0
2012-11-19 11:30:00,32.02,32.03,31.92,32.0,407900.0,32.02,32.03,31.92,32.0,407900.0
2012-11-19 12:00:00,32.0,32.11,31.98,32.1,768600.0,32.0,32.11,31.98,32.1,768600.0
2012-11-19 12:30:00,32.1,32.11,32.06,32.09,501600.0,32.1,32.11,32.06,32.09,501600.0
2012-11-19 13:00:00,32.1,32.16,32.07,32.13,429900.0,32.1,32.16,32.07,32.13,429900.0
2012-11-19 13:30:00,32.13,32.14,32.09,32.13,229800.0,32.13,32.14,32.09,32.13,229800.0
2012-11-19 14:00:00,32.12,32.16,32.11,32.12,318600.0,32.12,32.16,32.11,32.12,318600.0
2012-11-19 14:30:00,32.11,32.12,32.05,32.05,312800.0,32.11,32.12,32.05,32.05,312800.0
2012-11-19 15:00:00,32.05,32.09,32.03,32.05,324000.0,32.05,32.09,32.03,32.05,324000.0
2012-11-19 15:30:00,32.05,32.09,32.03,32.07,1034600.0,32.05,32.09,32.03,32.07,1034600.0
2012-11-20 09:30:00,32.05,32.14,31.98,32.09,732600.0,32.05,32.14,31.98,32.09,732600.0
2012-11-20 10:00:00,32.09,32.13,32.04,32.06,504600.0,32.09,32.13,32.04,32.06,504600.0
2012-11-20 10:30:00,32.05,32.09,32.0,32.04,483700.0,32.05,32.09,32.0,32.04,483700.0
2012-11-20 11:00:00,32.04,32.07,31.98,32.02,354600.0,32.04,32.07,31.98,32.02,354600.0
2012-11-20 11:30:00,32.03,32.09,32.0,32.05,349300.0,32.03,32.09,32.0,32.05,349300.0
2012-11-20 12:00:00,32.06,32.07,31.85,31.89,1409900.0,32.06,32.07,31.85,31.89,1409900.0
2012-11-20 12:30:00,31.88,31.95,31.82,31.93,586800.0,31.88,31.95,31.82,31.93,586800.0
2012-11-20 13:00:00,31.93,31.93,31.83,31.91,506800.0,31.93,31.93,31.83,31.91,506800.0
2012-11-20 13:30:00,31.9,32.07,31.89,32.06,356400.0,31.9,32.07,31.89,32.06,356400.0
2012-11-20 14:00:00,32.05,32.11,32.02,32.07,268100.0,32.05,32.11,32.02,32.07,268100.0
2012-11-20 14:30:00,32.07,32.1,32.03,32.07,122200.0,32.07,32.1,32.03,32.07,122200.0
2012-11-20 15:00:00,32.08,32.12,32.06,32.07,366500.0,32.08,32.12,32.06,32.07,366500.0
2012-11-20 15:30:00,32.07,32.12,32.06,32.11,401200.0,32.07,32.12,32.06,32.11,401200.0
2012-11-21 09:30:00,31.97,32.02,31.95,31.97,560700.0,31.97,32.02,31.95,31.97,560700.0
2012-11-21 10:00:00,31.98,32.0,31.89,31.93,620800.0,31.98,32.0,31.89,31.93,620800.0
2012-11-21 10:30:00,31.93,32.01,31.91,32.0,463100.0,31.93,32.01,31.91,32.0,463100.0
2012-11-21 11:00:00,32.01,32.12,31.97,32.07,606100.0,32.01,32.12,31.97,32.07,606100.0
2012-11-21 11:30:00,32.08,32.1,32.02,32.02,363600.0,32.08,32.1,32.02,32.02,363600.0
2012-11-21 12:00:00,32.03,32.11,32.03,32.1,293200.0,32.03,32.11,32.03,32.1,293200.0
2012-11-21 12:30:00,32.1,32.31,32.04,32.24,2173900.0,32.1,32.31,32.04,32.24,2173900.0
2012-11-21 13:00:00,32.24,32.34,32.23,32.25,496300.0,32.24,32.34,32.23,32.25,496300.0
2012-11-21 13:30:00,32.25,32.28,32.25,32.25,233100.0,32.25,32.28,32.25,32.25,233100.0
2012-11-21 14:00:00,32.26,32.31,32.25,32.28,286500.0,32.26,32.31,32.25,32.28,286500.0
2012-11-21 14:30:00,32.29,32.29,32.24,32.26,239100.0,32.29,32.29,32.24,32.26,239100.0
2012-11-21 15:00:00,32.26,32.27,32.24,32.26,204700.0,32.26,32.27,32.24,32.26,204700.0
2012-11-21 15:30:00,32.26,32.31,32.25,32.3,631100.0,32.26,32.31,32.25,32.3,631100.0
2012-11-23 09:30:00,32.41,32.44,32.36,32.41,510900.0,32.41,32.44,32.36,32.41,510900.0
2012-11-23 10:00:00,32.42,32.82,32.42,32.77,2189500.0,32.42,32.82,32.42,32.77,2189500.0
2012-11-23 10:30:00,32.77,32.86,32.7,32.7,672200.0,32.77,32.86,32.7,32.7,672200.0
2012-11-23 11:00:00,32.7,32.86,32.7,32.79,835500.0,32.7,32.86,32.7,32.79,835500.0
2012-11-23 11:30:00,32.78,32.88,32.78,32.86,656100.0,32.78,32.88,32.78,32.86,656100.0
2012-11-23 12:00:00,32.86,33.07,32.85,33.0,1572500.0,32.86,33.07,32.85,33.0,1572500.0
2012-11-23 12:30:00,33.0,33.08,32.98,32.98,2077000.0,33.0,33.08,32.98,32.98,2077000.0
2012-11-26 09:30:00,32.99,33.09,32.99,33.03,1057000.0,32.99,33.09,32.99,33.03,1057000.0
2012-11-26 10:00:00,33.04,33.05,32.86,32.95,978100.0,33.04,33.05,32.86,32.95,978100.0
2012-11-26 10:30:00,32.95,32.98,32.91,32.92,803200.0,32.95,32.98,32.91,32.92,803200.0
2012-11-26 11:00:00,32.92,33.01,32.88,33.0,966000.0,32.92,33.01,32.88,33.0,966000.0
2012-11-26 11:30:00,33.0,33.0,32.92,32.96,338100.0,33.0,33.0,32.92,32.96,338100.0
2012-11-26 12:00:00,32.95,33.0,32.93,32.93,335200.0,32.95,33.0,32.93,32.93,335200.0
2012-11-26 12:30:00,32.93,33.03,32.93,32.99,317800.0,32.93,33.03,32.93,32.99,317800.0
2012-11-26 13:00:00,32.98,33.07,32.98,33.05,393800.0,32.98,33.07,32.98,33.05,393800.0
2012-11-26 13:30:00,33.05,33.05,33.0,33.02,248600.0,33.05,33.05,33.0,33.02,248600.0
2012-11-26 14:00:00,33.02,33.05,33.0,33.02,191100.0,33.02,33.05,33.0,33.02,191100.0
2012-11-26 14:30:00,33.02,33.07,33.02,33.05,308700.0,33.02,33.07,33.02,33.05,308700.0
2012-11-26 15:00:00,33.05,33.05,33.02,33.04,270500.0,33.05,33.05,33.02,33.04,270500.0
2012-11-26 15:30:00,33.03,33.04,33.0,33.02,1017100.0,33.03,33.04,33.0,33.02,1017100.0
2012-11-27 09:30:00,32.95,33.07,32.88,33.02,1075300.0,32.95,33.07,32.88,33.02,1075300.0
2012-11-27 10:00:00,33.03,33.04,32.83,32.92,1454300.0,33.03,33.04,32.83,32.92,1454300.0
2012-11-27 10:30:00,32.92,32.98,32.87,32.96,453100.0,32.92,32.98,32.87,32.96,453100.0
2012-11-27 11:00:00,32.96,33.04,32.93,32.98,274900.0,32.96,33.04,32.93,32.98,274900.0
2012-11-27 11:30:00,32.98,33.04,32.96,33.0,456100.0,32.98,33.04,32.96,33.0,456100.0
2012-11-27 12:00:00,33.01,33.04,32.95,32.99,286800.0,33.01,33.04,32.95,32.99,286800.0
2012-11-27 12:30:00,32.98,33.01,32.95,32.98,218900.0,32.98,33.01,32.95,32.98,218900.0
2012-11-27 13:00:00,32.98,33.0,32.86,32.92,632200.0,32.98,33.0,32.86,32.92,632200.0
2012-11-27 13:30:00,32.92,32.98,32.89,32.95,343100.0,32.92,32.98,32.89,32.95,343100.0
2012-11-27 14:00:00,32.96,32.97,32.89,32.92,378000.0,32.96,32.97,32.89,32.92,378000.0
2012-11-27 14:30:00,32.92,32.96,32.9,32.93,288000.0,32.92,32.96,32.9,32.93,288000.0
2012-11-27 15:00:00,32.92,32.94,32.91,32.93,154100.0,32.92,32.94,32.91,32.93,154100.0
2012-11-27 15:30:00,32.93,32.94,32.88,32.94,617000.0,32.93,32.94,32.88,32.94,617000.0
2012-11-28 09:30:00,31.95,32.14,31.91,32.06,2758800.0,31.95,32.14,31.91,32.06,2758800.0
2012-11-28 10:00:00,32.06,32.33,32.0,32.27,1688500.0,32.06,32.33,32.0,32.27,1688500.0
2012-11-28 10:30:00,32.26,32.42,32.23,32.36,1002900.0,32.26,32.42,32.23,32.36,1002900.0
2012-11-28 11:00:00,32.37,32.55,32.32,32.48,1038000.0,32.37,32.55,32.32,32.48,1038000.0
2012-11-28 11:30:00,32.49,32.54,32.45,32.5,539400.0,32.49,32.54,32.45,32.5,539400.0
2012-11-28 12:00:00,32.49,32.52,32.35,32.48,801700.0,32.49,32.52,32.35,32.48,801700.0
2012-11-28 12:30:00,32.48,32.71,32.48,32.66,1515900.0,32.48,32.71,32.48,32.66,1515900.0
2012-11-28 13:00:00,32.65,32.68,32.57,32.58,562400.0,32.65,32.68,32.57,32.58,562400.0
2012-11-28 13:30:00,32.59,32.68,32.51,32.55,508400.0,32.59,32.68,32.51,32.55,508400.0
2012-11-28 14:00:00,32.55,32.62,32.52,32.61,588100.0,32.55,32.62,32.52,32.61,588100.0
2012-11-28 14:30:00,32.62,32.65,32.59,32.61,256500.0,32.62,32.65,32.59,32.61,256500.0
2012-11-28 15:00:00,32.61,32.65,32.57,32.59,339000.0,32.61,32.65,32.57,32.59,339000.0
2012-11-28 15:30:00,32.6,32.66,32.56,32.62,1116100.0,32.6,32.66,32.56,32.62,1116100.0
2012-11-29 09:30:00,32.86,33.31,32.83,33.21,3242300.0,32.86,33.31,32.83,33.21,3242300.0
2012-11-29 10:00:00,33.21,33.25,33.06,33.14,1246000.0,33.21,33.25,33.06,33.14,1246000.0
2012-11-29 10:30:00,33.13,33.18,33.07,33.17,406100.0,33.13,33.18,33.07,33.17,406100.0
2012-11-29 11:00:00,33.17,33.21,33.13,33.18,405200.0,33.17,33.21,33.13,33.18,405200.0
2012-11-29 11:30:00,33.18,33.18,32.95,33.09,865900.0,33.18,33.18,32.95,33.09,865900.0
2012-11-29 12:00:00,33.09,33.14,33.03,33.14,301700.0,33.09,33.14,33.03,33.14,301700.0
2012-11-29 12:30:00,33.14,33.16,33.12,33.15,210600.0,33.14,33.16,33.12,33.15,210600.0
2012-11-29 13:00:00,33.15,33.28,33.14,33.2,622500.0,33.15,33.28,33.14,33.2,622500.0
2012-11-29 13:30:00,33.2,33.25,33.19,33.22,204000.0,33.2,33.25,33.19,33.22,204000.0
2012-11-29 14:00:00,33.21,33.21,33.16,33.17,209100.0,33.21,33.21,33.16,33.17,209100.0
2012-11-29 14:30:00,33.18,33.2,33.17,33.17,367200.0,33.18,33.2,33.17,33.17,367200.0
2012-11-29 15:00:00,33.18,33.18,33.14,33.15,454300.0,33.18,33.18,33.14,33.15,454300.0
2012-11-29 15:30:00,33.15,33.18,33.12,33.14,1032500.0,33.15,33.18,33.12,33.14,1032500.0
2012-11-30 09:30:00,32.99,33.13,32.95,33.09,691200.0,32.99,33.13,32.95,33.09,691200.0
2012-11-30 10:00:00,33.09,33.14,32.98,33.01,460600.0,33.09,33.14,32.98,33.01,460600.0
2012-11-30 10:30:00,33.02,33.02,32.67,32.81,2556200.0,33.02,33.02,32.67,32.81,2556200.0
2012-11-30 11:00:00,32.81,32.85,32.51,32.56,1350300.0,32.81,32.85,32.51,32.56,1350300.0
2012-11-30 11:30:00,32.55,32.58,32.31,32.55,2780700.0,32.55,32.58,32.31,32.55,2780700.0
2012-11-30 12:00:00,32.55,32.62,32.53,32.59,578500.0,32.55,32.62,32.53,32.59,578500.0
2012-11-30 12:30:00,32.59,32.59,32.3,32.36,1176800.0,32.59,32.59,32.3,32.36,1176800.0
2012-11-30 13:00:00,32.36,32.37,32.09,32.27,1681100.0,32.36,32.37,32.09,32.27,1681100.0
2012-11-30 13:30:00,32.27,32.33,32.23,32.27,609400.0,32.27,32.33,32.23,32.27,609400.0
2012-11-30 14:00:00,32.26,32.28,32.13,32.23,735700.0,32.26,32.28,32.13,32.23,735700.0
2012-11-30 14:30:00,32.22,32.25,32.18,32.21,454600.0,32.22,32.25,32.18,32.21,454600.0
2012-11-30 15:00:00,32.21,32.32,32.19,32.31,508100.0,32.21,32.32,32.19,32.31,508100.0
2012-11-30 15:30:00,32.3,32.4,32.3,32.36,1075700.0,32.3,32.4,32.3,32.36,1075700.0
2012-12-03 09:30:00,32.52,32.68,32.51,32.66,1198300.0,32.52,32.68,32.51,32.66,1198300.0
2012-12-03 10:00:00,32.65,32.77,32.58,32.6,1337700.0,32.65,32.77,32.58,32.6,1337700.0
2012-12-03 10:30:00,32.61,32.64,32.55,32.64,595200.0,32.61,32.64,32.55,32.64,595200.0
2012-12-03 11:00:00,32.63,32.64,32.53,32.59,995700.0,32.63,32.64,32.53,32.59,995700.0
2012-12-03 11:30:00,32.58,32.66,32.54,32.63,506300.0,32.58,32.66,32.54,32.63,506300.0
2012-12-03 12:00:00,32.63,32.67,32.62,32.65,383900.0,32.63,32.67,32.62,32.65,383900.0
2012-12-03 12:30:00,32.64,32.66,32.54,32.58,277000.0,32.64,32.66,32.54,32.58,277000.0
2012-12-03 13:00:00,32.58,32.65,32.5,32.65,428300.0,32.58,32.65,32.5,32.65,428300.0
2012-12-03 13:30:00,32.64,32.64,32.55,32.57,272800.0,32.64,32.64,32.55,32.57,272800.0
2012-12-03 14:00:00,32.56,32.61,32.55,32.6,153100.0,32.56,32.61,32.55,32.6,153100.0
2012-12-03 14:30:00,32.61,32.62,32.55,32.57,146300.0,32.61,32.62,32.55,32.57,146300.0
2012-12-03 15:00:00,32.58,32.58,32.53,32.56,1539200.0,32.58,32.58,32.53,32.56,1539200.0
2012-12-03 15:30:00,32.56,32.61,32.51,32.52,833200.0,32.56,32.61,32.51,32.52,833200.0
2012-12-04 09:30:00,31.84,32.1,31.75,32.0,2119300.0,31.84,32.1,31.75,32.0,2119300.0
2012-12-04 10:00:00,31.99,32.09,31.98,32.03,715000.0,31.99,32.09,31.98,32.03,715000.0
2012-12-04 10:30:00,32.03,32.04,31.92,31.99,549300.0,32.03,32.04,31.92,31.99,549300.0
2012-12-04 11:00:00,31.98,31.99,31.83,31.86,503600.0,31.98,31.99,31.83,31.86,503600.0
2012-12-04 11:30:00,31.87,32.0,31.84,31.91,591500.0,31.87,32.0,31.84,31.91,591500.0
2012-12-04 12:00:00,31.91,31.92,31.81,31.86,435200.0,31.91,31.92,31.81,31.86,435200.0
2012-12-04 12:30:00,31.87,31.93,31.72,31.75,470300.0,31.87,31.93,31.72,31.75,470300.0
2012-12-04 13:00:00,31.74,31.8,31.64,31.79,804400.0,31.74,31.8,31.64,31.79,804400.0
2012-12-04 13:30:00,31.8,31.9,31.76,31.84,541500.0,31.8,31.9,31.76,31.84,541500.0
2012-12-04 14:00:00,31.85,31.92,31.82,31.89,525700.0,31.85,31.92,31.82,31.89,525700.0
2012-12-04 14:30:00,31.89,31.9,31.81,31.83,278500.0,31.89,31.9,31.81,31.83,278500.0
2012-12-04 15:00:00,31.83,31.89,31.83,31.88,221400.0,31.83,31.89,31.83,31.88,221400.0
2012-12-04 15:30:00,31.88,31.92,31.86,31.9,961700.0,31.88,31.92,31.86,31.9,961700.0
2012-12-05 09:30:00,31.82,31.9,31.76,31.78,880800.0,31.82,31.9,31.76,31.78,880800.0
2012-12-05 10:00:00,31.79,31.81,31.57,31.74,1806800.0,31.79,31.81,31.57,31.74,1806800.0
2012-12-05 10:30:00,31.73,31.79,31.48,31.55,2047000.0,31.73,31.79,31.48,31.55,2047000.0
2012-12-05 11:00:00,31.53,31.63,31.5,31.57,706600.0,31.53,31.63,31.5,31.57,706600.0
2012-12-05 11:30:00,31.58,31.8,31.58,31.79,1064300.0,31.58,31.8,31.58,31.79,1064300.0
2012-12-05 12:00:00,31.78,31.84,31.75,31.77,640100.0,31.78,31.84,31.75,31.77,640100.0
2012-12-05 12:30:00,31.77,31.82,31.72,31.73,354500.0,31.77,31.82,31.72,31.73,354500.0
2012-12-05 13:00:00,31.73,31.86,31.72,31.82,528200.0,31.73,31.86,31.72,31.82,528200.0
2012-12-05 13:30:00,31.83,31.85,31.77,31.8,284300.0,31.83,31.85,31.77,31.8,284300.0
2012-12-05 14:00:00,31.8,31.85,31.8,31.84,355600.0,31.8,31.85,31.8,31.84,355600.0
2012-12-05 14:30:00,31.84,31.88,31.83,31.87,255500.0,31.84,31.88,31.83,31.87,255500.0
2012-12-05 15:00:00,31.87,31.89,31.84,31.86,288400.0,31.87,31.89,31.84,31.86,288400.0
2012-12-05 15:30:00,31.85,31.86,31.81,31.82,685000.0,31.85,31.86,31.81,31.82,685000.0
2012-12-06 09:30:00,31.63,31.94,31.6,31.85,1569800.0,31.63,31.94,31.6,31.85,1569800.0
2012-12-06 10:00:00,31.87,32.1,31.84,32.02,1774700.0,31.87,32.1,31.84,32.02,1774700.0
2012-12-06 10:30:00,32.02,32.12,31.96,32.09,923400.0,32.02,32.12,31.96,32.09,923400.0
2012-12-06 11:00:00,32.09,32.2,31.98,32.05,1161300.0,32.09,32.2,31.98,32.05,1161300.0
2012-12-06 11:30:00,32.05,32.05,31.91,31.92,578900.0,32.05,32.05,31.91,31.92,578900.0
2012-12-06 12:00:00,31.93,32.04,31.88,32.02,610700.0,31.93,32.04,31.88,32.02,610700.0
2012-12-06 12:30:00,32.02,32.05,31.91,31.94,456700.0,32.02,32.05,31.91,31.94,456700.0
2012-12-06 13:00:00,31.94,32.02,31.9,31.97,764300.0,31.94,32.02,31.9,31.97,764300.0
2012-12-06 13:30:00,31.96,31.99,31.94,31.98,326500.0,31.96,31.99,31.94,31.98,326500.0
2012-12-06 14:00:00,31.98,31.99,31.91,31.94,395600.0,31.98,31.99,31.91,31.94,395600.0
2012-12-06 14:30:00,31.93,31.97,31.93,31.96,132600.0,31.93,31.97,31.93,31.96,132600.0
2012-12-06 15:00:00,31.96,31.97,31.92,31.94,198200.0,31.96,31.97,31.92,31.94,198200.0
2012-12-06 15:30:00,31.94,31.96,31.93,31.94,667100.0,31.94,31.96,31.93,31.94,667100.0
2012-12-07 09:30:00,32.03,32.2,31.94,31.97,2460800.0,32.03,32.2,31.94,31.97,2460800.0
2012-12-07 10:00:00,31.97,32.1,31.95,32.08,1003900.0,31.97,32.1,31.95,32.08,1003900.0
2012-12-07 10:30:00,32.08,32.11,31.95,32.01,760400.0,32.08,32.11,31.95,32.01,760400.0
2012-12-07 11:00:00,32.02,32.02,31.93,31.95,385700.0,32.02,32.02,31.93,31.95,385700.0
2012-12-07 11:30:00,31.94,31.97,31.89,31.95,435700.0,31.94,31.97,31.89,31.95,435700.0
2012-12-07 12:00:00,31.95,31.97,31.92,31.94,170300.0,31.95,31.97,31.92,31.94,170300.0
2012-12-07 12:30:00,31.94,31.94,31.84,31.92,236500.0,31.94,31.94,31.84,31.92,236500.0
2012-12-07 13:00:00,31.93,32.05,31.93,32.0,455700.0,31.93,32.05,31.93,32.0,455700.0
2012-12-07 13:30:00,32.0,32.03,31.96,31.96,130200.0,32.0,32.03,31.96,31.96,130200.0
2012-12-07 14:00:00,31.96,31.98,31.95,31.98,177700.0,31.96,31.98,31.95,31.98,177700.0
2012-12-07 14:30:00,31.98,32.0,31.97,31.98,182800.0,31.98,32.0,31.97,31.98,182800.0
2012-12-07 15:00:00,31.97,32.02,31.96,32.01,241000.0,31.97,32.02,31.96,32.01,241000.0
2012-12-07 15:30:00,32.01,32.04,32.0,32.03,613300.0,32.01,32.04,32.0,32.03,613300.0
2012-12-10 09:30:00,32.3,32.32,32.19,32.21,712400.0,32.3,32.32,32.19,32.21,712400.0
2012-12-10 10:00:00,32.21,32.26,32.16,32.24,365300.0,32.21,32.26,32.16,32.24,365300.0
2012-12-10 10:30:00,32.25,32.29,32.23,32.28,241400.0,32.25,32.29,32.23,32.28,241400.0
2012-12-10 11:00:00,32.28,32.28,32.2,32.23,249000.0,32.28,32.28,32.2,32.23,249000.0
2012-12-10 11:30:00,32.24,32.25,32.19,32.2,154600.0,32.24,32.25,32.19,32.2,154600.0
2012-12-10 12:00:00,32.19,32.25,32.17,32.2,360800.0,32.19,32.25,32.17,32.2,360800.0
2012-12-10 12:30:00,32.21,32.22,32.14,32.17,249200.0,32.21,32.22,32.14,32.17,249200.0
2012-12-10 13:00:00,32.17,32.25,32.15,32.22,356600.0,32.17,32.25,32.15,32.22,356600.0
2012-12-10 13:30:00,32.21,32.21,32.17,32.17,99400.0,32.21,32.21,32.17,32.17,99400.0
2012-12-10 14:00:00,32.17,32.17,32.13,32.16,259600.0,32.17,32.17,32.13,32.16,259600.0
2012-12-10 14:30:00,32.15,32.16,32.12,32.15,191500.0,32.15,32.16,32.12,32.15,191500.0
2012-12-10 15:00:00,32.14,32.18,32.14,32.16,179800.0,32.14,32.18,32.14,32.16,179800.0
2012-12-10 15:30:00,32.17,32.19,32.13,32.15,504000.0,32.17,32.19,32.13,32.15,504000.0
2012-12-11 09:30:00,31.87,31.91,31.8,31.91,893400.0,31.87,31.91,31.8,31.91,893400.0
2012-12-11 10:00:00,31.9,31.93,31.71,31.79,847800.0,31.9,31.93,31.71,31.79,847800.0
2012-12-11 10:30:00,31.79,31.89,31.77,31.86,620000.0,31.79,31.89,31.77,31.86,620000.0
2012-12-11 11:00:00,31.87,31.89,31.81,31.82,326100.0,31.87,31.89,31.81,31.82,326100.0
2012-12-11 11:30:00,31.81,31.88,31.79,31.85,372500.0,31.81,31.88,31.79,31.85,372500.0
2012-12-11 12:00:00,31.85,31.9,31.83,31.9,185200.0,31.85,31.9,31.83,31.9,185200.0
2012-12-11 12:30:00,31.9,31.9,31.84,31.87,77700.0,31.9,31.9,31.84,31.87,77700.0
2012-12-11 13:00:00,31.86,31.9,31.84,31.84,158600.0,31.86,31.9,31.84,31.84,158600.0
2012-12-11 13:30:00,31.85,31.85,31.8,31.82,175000.0,31.85,31.85,31.8,31.82,175000.0
2012-12-11 14:00:00,31.82,31.85,31.81,31.85,261000.0,31.82,31.85,31.81,31.85,261000.0
2012-12-11 14:30:00,31.85,31.87,31.84,31.87,261100.0,31.85,31.87,31.84,31.87,261100.0
2012-12-11 15:00:00,31.86,31.87,31.83,31.86,278500.0,31.86,31.87,31.83,31.86,278500.0
2012-12-11 15:30:00,31.86,31.91,31.85,31.91,771100.0,31.86,31.91,31.85,31.91,771100.0
2012-12-12 09:30:00,32.17,32.33,32.16,32.24,1030000.0,32.17,32.33,32.16,32.24,1030000.0
2012-12-12 10:00:00,32.24,32.28,32.2,32.26,599800.0,32.24,32.28,32.2,32.26,599800.0
2012-12-12 10:30:00,32.26,32.26,31.97,32.05,826400.0,32.26,32.26,31.97,32.05,826400.0
2012-12-12 11:00:00,32.05,32.13,32.03,32.11,380100.0,32.05,32.13,32.03,32.11,380100.0
2012-12-12 11:30:00,32.11,32.2,32.09,32.18,361600.0,32.11,32.2,32.09,32.18,361600.0
2012-12-12 12:00:00,32.18,32.2,32.06,32.16,457200.0,32.18,32.2,32.06,32.16,457200.0
2012-12-12 12:30:00,32.16,32.71,32.08,32.64,4563600.0,32.16,32.71,32.08,32.64,4563600.0
2012-12-12 13:00:00,32.64,32.66,32.47,32.63,1926000.0,32.64,32.66,32.47,32.63,1926000.0
2012-12-12 13:30:00,32.63,32.63,32.49,32.6,1135700.0,32.63,32.63,32.49,32.6,1135700.0
2012-12-12 14:00:00,32.59,32.67,32.52,32.56,1009500.0,32.59,32.67,32.52,32.56,1009500.0
2012-12-12 14:30:00,32.56,32.57,32.51,32.55,533500.0,32.56,32.57,32.51,32.55,533500.0
2012-12-12 15:00:00,32.54,32.55,32.45,32.45,920400.0,32.54,32.55,32.45,32.45,920400.0
2012-12-12 15:30:00,32.46,32.48,32.34,32.35,1572800.0,32.46,32.48,32.34,32.35,1572800.0
2012-12-13 09:30:00,31.4,31.49,31.33,31.41,2516500.0,31.4,31.49,31.33,31.41,2516500.0
2012-12-13 10:00:00,31.41,31.62,31.39,31.54,1711700.0,31.41,31.62,31.39,31.54,1711700.0
2012-12-13 10:30:00,31.53,31.59,31.42,31.45,1036500.0,31.53,31.59,31.42,31.45,1036500.0
2012-12-13 11:00:00,31.46,31.53,31.41,31.42,898500.0,31.46,31.53,31.41,31.42,898500.0
2012-12-13 11:30:00,31.42,31.54,31.37,31.49,675000.0,31.42,31.54,31.37,31.49,675000.0
2012-12-13 12:00:00,31.5,31.57,31.38,31.39,984300.0,31.5,31.57,31.38,31.39,984300.0
2012-12-13 12:30:00,31.4,31.42,31.27,31.34,1173300.0,31.4,31.42,31.27,31.34,1173300.0
2012-12-13 13:00:00,31.33,31.34,31.18,31.33,1768300.0,31.33,31.34,31.18,31.33,1768300.0
2012-12-13 13:30:00,31.34,31.37,31.29,31.36,582100.0,31.34,31.37,31.29,31.36,582100.0
2012-12-13 14:00:00,31.36,31.38,31.31,31.32,500400.0,31.36,31.38,31.31,31.32,500400.0
2012-12-13 14:30:00,31.32,31.38,31.31,31.35,453400.0,31.32,31.38,31.31,31.35,453400.0
2012-12-13 15:00:00,31.35,31.46,31.35,31.45,484400.0,31.35,31.46,31.35,31.45,484400.0
2012-12-13 15:30:00,31.46,31.55,31.44,31.53,1299600.0,31.46,31.55,31.44,31.53,1299600.0
2012-12-14 09:30:00,31.42,31.53,31.4,31.5,636300.0,31.42,31.53,31.4,31.5,636300.0
2012-12-14 10:00:00,31.51,31.52,31.43,31.44,551200.0,31.51,31.52,31.43,31.44,551200.0
2012-12-14 10:30:00,31.45,31.47,31.29,31.32,651400.0,31.45,31.47,31.29,31.32,651400.0
2012-12-14 11:00:00,31.32,31.39,31.27,31.32,589200.0,31.32,31.39,31.27,31.32,589200.0
2012-12-14 11:30:00,31.33,31.33,31.24,31.28,583300.0,31.33,31.33,31.24,31.28,583300.0
2012-12-14 12:00:00,31.28,31.36,31.27,31.35,160000.0,31.28,31.36,31.27,31.35,160000.0
2012-12-14 12:30:00,31.34,31.36,31.17,31.22,567000.0,31.34,31.36,31.17,31.22,567000.0
2012-12-14 13:00:00,31.23,31.25,31.16,31.18,544600.0,31.23,31.25,31.16,31.18,544600.0
2012-12-14 13:30:00,31.18,31.28,31.16,31.28,404400.0,31.18,31.28,31.16,31.28,404400.0
2012-12-14 14:00:00,31.27,31.3,31.26,31.29,289000.0,31.27,31.3,31.26,31.29,289000.0
2012-12-14 14:30:00,31.29,31.3,31.27,31.28,221100.0,31.29,31.3,31.27,31.28,221100.0
2012-12-14 15:00:00,31.28,31.29,31.19,31.23,810200.0,31.28,31.29,31.19,31.23,810200.0
2012-12-14 15:30:00,31.22,31.26,31.15,31.16,961200.0,31.22,31.26,31.15,31.16,961200.0
2012-12-17 09:30:00,31.23,31.29,31.17,31.2,857300.0,31.23,31.29,31.17,31.2,857300.0
2012-12-17 10:00:00,31.2,31.24,31.16,31.2,903700.0,31.2,31.24,31.16,31.2,903700.0
2012-12-17 10:30:00,31.19,31.23,31.0,31.1,1185800.0,31.19,31.23,31.0,31.1,1185800.0
2012-12-17 11:00:00,31.09,31.14,31.04,31.06,459300.0,31.09,31.14,31.04,31.06,459300.0
2012-12-17 11:30:00,31.05,31.22,31.05,31.18,389200.0,31.05,31.22,31.05,31.18,389200.0
2012-12-17 12:00:00,31.18,31.19,31.13,31.17,355900.0,31.18,31.19,31.13,31.17,355900.0
2012-12-17 12:30:00,31.16,31.2,31.12,31.13,452100.0,31.16,31.2,31.12,31.13,452100.0
2012-12-17 13:00:00,31.14,31.2,31.12,31.16,215800.0,31.14,31.2,31.12,31.16,215800.0
2012-12-17 13:30:00,31.16,31.19,31.15,31.16,75500.0,31.16,31.19,31.15,31.16,75500.0
2012-12-17 14:00:00,31.17,31.18,31.14,31.15,119300.0,31.17,31.18,31.14,31.15,119300.0
2012-12-17 14:30:00,31.15,31.16,31.13,31.16,177700.0,31.15,31.16,31.13,31.16,177700.0
2012-12-17 15:00:00,31.16,31.18,31.15,31.15,259600.0,31.16,31.18,31.15,31.15,259600.0
2012-12-17 15:30:00,31.16,31.2,31.15,31.2,435700.0,31.16,31.2,31.15,31.2,435700.0
2012-12-18 09:30:00,31.32,31.36,31.3,31.32,760300.0,31.32,31.36,31.3,31.32,760300.0
2012-12-18 10:00:00,31.31,31.32,31.12,31.19,734200.0,31.31,31.32,31.12,31.19,734200.0
2012-12-18 10:30:00,31.18,31.27,31.17,31.23,592100.0,31.18,31.27,31.17,31.23,592100.0
2012-12-18 11:00:00,31.24,31.25,30.96,31.05,1715100.0,31.24,31.25,30.96,31.05,1715100.0
2012-12-18 11:30:00,31.04,31.12,30.58,30.64,4709600.0,31.04,31.12,30.58,30.64,4709600.0
2012-12-18 12:00:00,30.63,30.84,30.62,30.78,1096600.0,30.63,30.84,30.62,30.78,1096600.0
2012-12-18 12:30:00,30.78,30.79,30.59,30.63,735800.0,30.78,30.79,30.59,30.63,735800.0
2012-12-18 13:00:00,30.63,30.66,30.54,30.59,1334000.0,30.63,30.66,30.54,30.59,1334000.0
2012-12-18 13:30:00,30.59,30.59,30.34,30.51,2825200.0,30.59,30.59,30.34,30.51,2825200.0
2012-12-18 14:00:00,30.51,30.55,30.44,30.54,715300.0,30.51,30.55,30.44,30.54,715300.0
2012-12-18 14:30:00,30.53,30.62,30.52,30.59,835300.0,30.53,30.62,30.52,30.59,835300.0
2012-12-18 15:00:00,30.6,30.63,30.55,30.59,593000.0,30.6,30.63,30.55,30.59,593000.0
2012-12-18 15:30:00,30.59,30.65,30.58,30.64,1480500.0,30.59,30.65,30.58,30.64,1480500.0
2012-12-19 09:30:00,30.15,30.34,30.1,30.25,1955700.0,30.15,30.34,30.1,30.25,1955700.0
2012-12-19 10:00:00,30.24,30.4,30.18,30.3,1221900.0,30.24,30.4,30.18,30.3,1221900.0
2012-12-19 10:30:00,30.31,30.41,30.18,30.19,727700.0,30.31,30.41,30.18,30.19,727700.0
2012-12-19 11:00:00,30.18,30.37,30.18,30.26,1020500.0,30.18,30.37,30.18,30.26,1020500.0
2012-12-19 11:30:00,30.26,30.29,30.18,30.23,471200.0,30.26,30.29,30.18,30.23,471200.0
2012-12-19 12:00:00,30.23,30.3,30.11,30.27,831300.0,30.23,30.3,30.11,30.27,831300.0
2012-12-19 12:30:00,30.28,30.28,30.17,30.19,682200.0,30.28,30.28,30.17,30.19,682200.0
2012-12-19 13:00:00,30.19,30.19,30.03,30.12,1538500.0,30.19,30.19,30.03,30.12,1538500.0
2012-12-19 13:30:00,30.13,30.25,30.1,30.17,907600.0,30.13,30.25,30.1,30.17,907600.0
2012-12-19 14:00:00,30.17,30.23,30.03,30.06,642900.0,30.17,30.23,30.03,30.06,642900.0
2012-12-19 14:30:00,30.06,30.13,30.06,30.12,445100.0,30.06,30.13,30.06,30.12,445100.0
2012-12-19 15:00:00,30.13,30.15,30.09,30.11,227300.0,30.13,30.15,30.09,30.11,227300.0
2012-12-19 15:30:00,30.12,30.18,30.09,30.12,1247400.0,30.12,30.18,30.09,30.12,1247400.0
2012-12-20 09:30:00,29.23,29.33,29.13,29.28,5243100.0,29.23,29.33,29.13,29.28,5243100.0
2012-12-20 10:00:00,29.28,29.29,28.83,28.95,5539100.0,29.28,29.29,28.83,28.95,5539100.0
2012-12-20 10:30:00,28.95,29.06,28.92,28.94,1937000.0,28.95,29.06,28.92,28.94,1937000.0
2012-12-20 11:00:00,28.93,28.95,28.71,28.71,3598500.0,28.93,28.95,28.71,28.71,3598500.0
2012-12-20 11:30:00,28.71,28.84,28.68,28.79,2701000.0,28.71,28.84,28.68,28.79,2701000.0
2012-12-20 12:00:00,28.78,28.91,28.74,28.88,1879800.0,28.78,28.91,28.74,28.88,1879800.0
2012-12-20 12:30:00,28.87,28.89,28.75,28.78,1118000.0,28.87,28.89,28.75,28.78,1118000.0
2012-12-20 13:00:00,28.77,28.9,28.65,28.8,2696400.0,28.77,28.9,28.65,28.8,2696400.0
2012-12-20 13:30:00,28.81,28.85,28.72,28.85,1362700.0,28.81,28.85,28.72,28.85,1362700.0
2012-12-20 14:00:00,28.84,28.91,28.83,28.9,1156600.0,28.84,28.91,28.83,28.9,1156600.0
2012-12-20 14:30:00,28.91,28.94,28.89,28.94,911600.0,28.91,28.94,28.89,28.94,911600.0
2012-12-20 15:00:00,28.94,28.97,28.93,28.95,1506900.0,28.94,28.97,28.93,28.95,1506900.0
2012-12-20 15:30:00,28.95,29.01,28.93,28.99,2587600.0,28.95,29.01,28.93,28.99,2587600.0
2012-12-21 09:30:00,28.97,29.14,28.92,29.01,2280100.0,28.97,29.14,28.92,29.01,2280100.0
2012-12-21 10:00:00,29.01,29.24,28.98,29.17,2221400.0,29.01,29.24,28.98,29.17,2221400.0
2012-12-21 10:30:00,29.17,29.31,29.14,29.24,1481600.0,29.17,29.31,29.14,29.24,1481600.0
2012-12-21 11:00:00,29.23,29.27,29.11,29.16,1085300.0,29.23,29.27,29.11,29.16,1085300.0
2012-12-21 11:30:00,29.16,29.18,29.03,29.15,689500.0,29.16,29.18,29.03,29.15,689500.0
2012-12-21 12:00:00,29.14,29.16,29.05,29.11,748100.0,29.14,29.16,29.05,29.11,748100.0
2012-12-21 12:30:00,29.11,29.18,29.07,29.18,525600.0,29.11,29.18,29.07,29.18,525600.0
2012-12-21 13:00:00,29.17,29.24,29.16,29.19,792600.0,29.17,29.24,29.16,29.19,792600.0
2012-12-21 13:30:00,29.19,29.2,29.13,29.15,2438500.0,29.19,29.2,29.13,29.15,2438500.0
2012-12-21 14:00:00,29.15,29.16,29.07,29.07,727200.0,29.15,29.16,29.07,29.07,727200.0
2012-12-21 14:30:00,29.08,29.1,29.05,29.1,590100.0,29.08,29.1,29.05,29.1,590100.0
2012-12-21 15:00:00,29.1,29.1,29.06,29.08,520300.0,29.1,29.1,29.06,29.08,520300.0
2012-12-21 15:30:00,29.09,29.13,29.01,29.02,1490500.0,29.09,29.13,29.01,29.02,1490500.0
2012-12-24 09:30:00,29.09,29.14,29.05,29.14,832700.0,29.09,29.14,29.05,29.14,832700.0
2012-12-24 10:00:00,29.13,29.17,29.08,29.09,645800.0,29.13,29.17,29.08,29.09,645800.0
2012-12-24 10:30:00,29.09,29.11,28.96,29.07,529500.0,29.09,29.11,28.96,29.07,529500.0
2012-12-24 11:00:00,29.07,29.07,28.97,29.0,254600.0,29.07,29.07,28.97,29.0,254600.0
2012-12-24 11:30:00,28.99,29.0,28.93,28.99,292200.0,28.99,29.0,28.93,28.99,292200.0
2012-12-24 12:00:00,28.98,28.99,28.86,28.89,574200.0,28.98,28.99,28.86,28.89,574200.0
2012-12-24 12:30:00,28.88,28.97,28.87,28.94,1139100.0,28.88,28.97,28.87,28.94,1139100.0
2012-12-26 09:30:00,29.17,29.25,29.16,29.17,1068300.0,29.17,29.25,29.16,29.17,1068300.0
2012-12-26 10:00:00,29.18,29.22,28.97,29.04,1095300.0,29.18,29.22,28.97,29.04,1095300.0
2012-12-26 10:30:00,29.05,29.06,28.88,28.95,583700.0,29.05,29.06,28.88,28.95,583700.0
2012-12-26 11:00:00,28.95,29.01,28.88,28.93,686900.0,28.95,29.01,28.88,28.93,686900.0
2012-12-26 11:30:00,28.94,28.96,28.91,28.96,256400.0,28.94,28.96,28.91,28.96,256400.0
2012-12-26 12:00:00,28.97,28.98,28.87,28.91,544400.0,28.97,28.98,28.87,28.91,544400.0
2012-12-26 12:30:00,28.91,28.99,28.89,28.98,276000.0,28.91,28.99,28.89,28.98,276000.0
2012-12-26 13:00:00,28.99,29.04,28.95,29.03,298000.0,28.99,29.04,28.95,29.03,298000.0
2012-12-26 13:30:00,29.04,29.05,29.02,29.04,132600.0,29.04,29.05,29.02,29.04,132600.0
2012-12-26 14:00:00,29.05,29.1,29.05,29.08,356600.0,29.05,29.1,29.05,29.08,356600.0
2012-12-26 14:30:00,29.08,29.14,29.08,29.13,261600.0,29.08,29.14,29.08,29.13,261600.0
2012-12-26 15:00:00,29.13,29.15,29.1,29.11,326800.0,29.13,29.15,29.1,29.11,326800.0
2012-12-26 15:30:00,29.11,29.12,29.0,29.0,892800.0,29.11,29.12,29.0,29.0,892800.0
2012-12-27 09:30:00,29.02,29.16,28.98,29.03,827300.0,29.02,29.16,28.98,29.03,827300.0
2012-12-27 10:00:00,29.03,29.15,28.92,29.15,1150700.0,29.03,29.15,28.92,29.15,1150700.0
2012-12-27 10:30:00,29.15,29.5,29.12,29.45,2401900.0,29.15,29.5,29.12,29.45,2401900.0
2012-12-27 11:00:00,29.45,29.48,29.3,29.33,770100.0,29.45,29.48,29.3,29.33,770100.0
2012-12-27 11:30:00,29.32,29.41,29.29,29.38,694500.0,29.32,29.41,29.29,29.38,694500.0
2012-12-27 12:00:00,29.39,29.41,29.32,29.33,521300.0,29.39,29.41,29.32,29.33,521300.0
2012-12-27 12:30:00,29.34,29.42,29.33,29.35,362300.0,29.34,29.42,29.33,29.35,362300.0
2012-12-27 13:00:00,29.36,29.37,29.2,29.22,539500.0,29.36,29.37,29.2,29.22,539500.0
2012-12-27 13:30:00,29.21,29.22,29.15,29.2,640400.0,29.21,29.22,29.15,29.2,640400.0
2012-12-27 14:00:00,29.2,29.21,29.17,29.18,344500.0,29.2,29.21,29.17,29.18,344500.0
2012-12-27 14:30:00,29.18,29.25,29.13,29.22,561600.0,29.18,29.25,29.13,29.22,561600.0
2012-12-27 15:00:00,29.23,29.28,29.21,29.27,387100.0,29.23,29.28,29.21,29.27,387100.0
2012-12-27 15:30:00,29.26,29.28,29.24,29.24,1129000.0,29.26,29.28,29.24,29.24,1129000.0
2012-12-28 09:30:00,29.1,29.13,29.0,29.08,1106100.0,29.1,29.13,29.0,29.08,1106100.0
2012-12-28 10:00:00,29.08,29.08,28.94,28.98,939400.0,29.08,29.08,28.94,28.98,939400.0
2012-12-28 10:30:00,28.98,29.13,28.94,29.06,1247400.0,28.98,29.13,28.94,29.06,1247400.0
2012-12-28 11:00:00,29.06,29.08,28.99,29.0,946400.0,29.06,29.08,28.99,29.0,946400.0
2012-12-28 11:30:00,29.0,29.03,28.94,28.96,916700.0,29.0,29.03,28.94,28.96,916700.0
2012-12-28 12:00:00,28.96,29.04,28.96,29.02,381400.0,28.96,29.04,28.96,29.02,381400.0
2012-12-28 12:30:00,29.03,29.05,28.99,29.02,245000.0,29.03,29.05,28.99,29.02,245000.0
2012-12-28 13:00:00,29.03,29.04,28.91,28.99,540200.0,29.03,29.04,28.91,28.99,540200.0
2012-12-28 13:30:00,28.99,29.07,28.99,29.03,322400.0,28.99,29.07,28.99,29.03,322400.0
2012-12-28 14:00:00,29.02,29.04,29.0,29.01,278700.0,29.02,29.04,29.0,29.01,278700.0
2012-12-28 14:30:00,29.01,29.05,29.01,29.03,312000.0,29.01,29.05,29.01,29.03,312000.0
2012-12-28 15:00:00,29.03,29.1,29.03,29.1,431600.0,29.03,29.1,29.03,29.1,431600.0
2012-12-28 15:30:00,29.1,29.13,29.07,29.08,1247800.0,29.1,29.13,29.07,29.08,1247800.0
2012-12-31 09:30:00,29.07,29.17,29.05,29.16,800400.0,29.07,29.17,29.05,29.16,800400.0
2012-12-31 10:00:00,29.14,29.2,29.12,29.15,448700.0,29.14,29.2,29.12,29.15,448700.0
2012-12-31 10:30:00,29.16,29.16,29.1,29.12,372200.0,29.16,29.16,29.1,29.12,372200.0
2012-12-31 11:00:00,29.12,29.14,28.98,29.02,863900.0,29.12,29.14,28.98,29.02,863900.0
2012-12-31 11:30:00,29.02,29.07,29.0,29.03,740400.0,29.02,29.07,29.0,29.03,740400.0
2012-12-31 12:00:00,29.03,29.13,29.02,29.12,597300.0,29.03,29.13,29.02,29.12,597300.0
2012-12-31 12:30:00,29.12,29.46,29.11,29.31,1820900.0,29.12,29.46,29.11,29.31,1820900.0
2012-12-31 13:00:00,29.31,29.42,29.2,29.28,1269400.0,29.31,29.42,29.2,29.28,1269400.0
2012-12-31 13:30:00,29.28,29.38,29.23,29.3,759400.0,29.28,29.38,29.23,29.3,759400.0
2012-12-31 14:00:00,29.3,29.36,29.28,29.34,778600.0,29.3,29.36,29.28,29.34,778600.0
2012-12-31 14:30:00,29.35,29.47,29.34,29.46,921600.0,29.35,29.47,29.34,29.46,921600.0
2012-12-31 15:00:00,29.45,29.47,29.41,29.42,634500.0,29.45,29.47,29.41,29.42,634500.0
2012-12-31 15:30:00,29.41,29.46,29.34,29.35,1237600.0,29.41,29.46,29.34,29.35,1237600.0
2013-01-02 09:30:00,30.38,30.45,30.26,30.4,3373900.0,30.38,30.45,30.26,30.4,3373900.0
2013-01-02 10:00:00,30.41,30.47,30.31,30.34,1822200.0,30.41,30.47,30.31,30.34,1822200.0
2013-01-02 10:30:00,30.34,30.39,30.13,30.15,1699600.0,30.34,30.39,30.13,30.15,1699600.0
2013-01-02 11:00:00,30.14,30.14,29.94,30.14,1307000.0,30.14,30.14,29.94,30.14,1307000.0
2013-01-02 11:30:00,30.14,30.14,30.0,30.01,618900.0,30.14,30.14,30.0,30.01,618900.0
2013-01-02 12:00:00,30.01,30.07,29.99,30.05,421800.0,30.01,30.07,29.99,30.05,421800.0
2013-01-02 12:30:00,30.04,30.06,30.0,30.02,281900.0,30.04,30.06,30.0,30.02,281900.0
2013-01-02 13:00:00,30.01,30.17,29.92,29.98,910100.0,30.01,30.17,29.92,29.98,910100.0
2013-01-02 13:30:00,29.98,30.03,29.9,29.91,412000.0,29.98,30.03,29.9,29.91,412000.0
2013-01-02 14:00:00,29.91,30.03,29.89,30.02,415100.0,29.91,30.03,29.89,30.02,415100.0
2013-01-02 14:30:00,30.02,30.05,29.99,30.04,179000.0,30.02,30.05,29.99,30.04,179000.0
2013-01-02 15:00:00,30.04,30.05,30.0,30.01,229100.0,30.04,30.05,30.0,30.01,229100.0
2013-01-02 15:30:00,30.02,30.02,29.91,29.92,1406900.0,30.02,30.02,29.91,29.92,1406900.0
2013-01-03 09:30:00,29.84,29.92,29.77,29.87,1624200.0,29.84,29.92,29.77,29.87,1624200.0
2013-01-03 10:00:00,29.87,30.03,29.87,30.01,943900.0,29.87,30.03,29.87,30.01,943900.0
2013-01-03 10:30:00,29.99,30.04,29.9,29.94,553100.0,29.99,30.04,29.9,29.94,553100.0
2013-01-03 11:00:00,29.95,30.0,29.9,29.95,400000.0,29.95,30.0,29.9,29.95,400000.0
2013-01-03 11:30:00,29.95,29.96,29.85,29.86,364700.0,29.95,29.96,29.85,29.86,364700.0
2013-01-03 12:00:00,29.86,29.9,29.83,29.85,281300.0,29.86,29.9,29.83,29.85,281300.0
2013-01-03 12:30:00,29.86,29.86,29.79,29.85,382400.0,29.86,29.86,29.79,29.85,382400.0
2013-01-03 13:00:00,29.85,29.86,29.61,29.64,1085900.0,29.85,29.86,29.61,29.64,1085900.0
2013-01-03 13:30:00,29.65,29.69,29.56,29.66,818100.0,29.65,29.69,29.56,29.66,818100.0
2013-01-03 14:00:00,29.65,29.66,29.35,29.44,4076000.0,29.65,29.66,29.35,29.44,4076000.0
2013-01-03 14:30:00,29.43,29.5,29.37,29.47,1046900.0,29.43,29.5,29.37,29.47,1046900.0
2013-01-03 15:00:00,29.46,29.53,29.15,29.19,2770400.0,29.46,29.53,29.15,29.19,2770400.0
2013-01-03 15:30:00,29.19,29.23,29.03,29.17,4168000.0,29.19,29.23,29.03,29.17,4168000.0
2013-01-04 09:30:00,28.83,29.0,28.82,29.0,2435700.0,28.83,29.0,28.82,29.0,2435700.0
2013-01-04 10:00:00,28.99,29.0,28.77,28.85,1787700.0,28.99,29.0,28.77,28.85,1787700.0
2013-01-04 10:30:00,28.84,28.95,28.79,28.92,1295600.0,28.84,28.95,28.79,28.92,1295600.0
2013-01-04 11:00:00,28.92,28.96,28.68,28.7,1128100.0,28.92,28.96,28.68,28.7,1128100.0
2013-01-04 11:30:00,28.71,28.78,28.61,28.75,2027800.0,28.71,28.78,28.61,28.75,2027800.0
2013-01-04 12:00:00,28.75,28.83,28.75,28.81,539100.0,28.75,28.83,28.75,28.81,539100.0
2013-01-04 12:30:00,28.81,28.92,28.76,28.88,1109800.0,28.81,28.92,28.76,28.88,1109800.0
2013-01-04 13:00:00,28.88,29.01,28.85,28.94,1225300.0,28.88,29.01,28.85,28.94,1225300.0
2013-01-04 13:30:00,28.94,29.01,28.93,28.98,694200.0,28.94,29.01,28.93,28.98,694200.0
2013-01-04 14:00:00,28.98,29.01,28.94,28.97,412200.0,28.98,29.01,28.94,28.97,412200.0
2013-01-04 14:30:00,28.98,29.0,28.95,28.98,416000.0,28.98,29.0,28.95,28.98,416000.0
2013-01-04 15:00:00,28.98,29.3,28.98,29.26,1993300.0,28.98,29.3,28.98,29.26,1993300.0
2013-01-04 15:30:00,29.26,29.28,29.19,29.23,1466000.0,29.26,29.28,29.19,29.23,1466000.0
2013-01-07 09:30:00,28.97,29.06,28.95,29.04,1093200.0,28.97,29.06,28.95,29.04,1093200.0
2013-01-07 10:00:00,29.05,29.1,28.97,29.03,623100.0,29.05,29.1,28.97,29.03,623100.0
2013-01-07 10:30:00,29.04,29.26,29.02,29.21,802000.0,29.04,29.26,29.02,29.21,802000.0
2013-01-07 11:00:00,29.21,29.22,29.08,29.13,692500.0,29.21,29.22,29.08,29.13,692500.0
2013-01-07 11:30:00,29.13,29.14,28.98,29.01,452600.0,29.13,29.14,28.98,29.01,452600.0
2013-01-07 12:00:00,29.01,29.08,28.96,29.0,638800.0,29.01,29.08,28.96,29.0,638800.0
2013-01-07 12:30:00,29.0,29.07,28.99,29.05,298100.0,29.0,29.07,28.99,29.05,298100.0
2013-01-07 13:00:00,29.04,29.12,29.02,29.09,355800.0,29.04,29.12,29.02,29.09,355800.0
2013-01-07 13:30:00,29.09,29.15,29.09,29.13,273900.0,29.09,29.15,29.09,29.13,273900.0
2013-01-07 14:00:00,29.14,29.2,29.14,29.18,249600.0,29.14,29.2,29.14,29.18,249600.0
2013-01-07 14:30:00,29.17,29.19,29.13,29.13,495800.0,29.17,29.19,29.13,29.13,495800.0
2013-01-07 15:00:00,29.13,29.18,29.13,29.14,228300.0,29.13,29.18,29.13,29.14,228300.0
2013-01-07 15:30:00,29.15,29.2,29.14,29.17,538100.0,29.15,29.2,29.14,29.17,538100.0
2013-01-08 09:30:00,29.46,29.59,29.37,29.39,1775400.0,29.46,29.59,29.37,29.39,1775400.0
2013-01-08 10:00:00,29.38,29.46,29.31,29.35,955600.0,29.38,29.46,29.31,29.35,955600.0
2013-01-08 10:30:00,29.35,29.38,29.19,29.24,993600.0,29.35,29.38,29.19,29.24,993600.0
2013-01-08 11:00:00,29.25,29.32,29.2,29.29,771500.0,29.25,29.32,29.2,29.29,771500.0
2013-01-08 11:30:00,29.3,29.38,29.28,29.31,339000.0,29.3,29.38,29.28,29.31,339000.0
2013-01-08 12:00:00,29.31,29.39,29.3,29.37,341800.0,29.31,29.39,29.3,29.37,341800.0
2013-01-08 12:30:00,29.37,29.46,29.34,29.43,403800.0,29.37,29.46,29.34,29.43,403800.0
2013-01-08 13:00:00,29.43,29.55,29.43,29.48,718300.0,29.43,29.55,29.43,29.48,718300.0
2013-01-08 13:30:00,29.48,29.49,29.42,29.47,349200.0,29.48,29.49,29.42,29.47,349200.0
2013-01-08 14:00:00,29.48,29.48,29.4,29.42,281200.0,29.48,29.48,29.4,29.42,281200.0
2013-01-08 14:30:00,29.43,29.43,29.4,29.43,198600.0,29.43,29.43,29.4,29.43,198600.0
2013-01-08 15:00:00,29.42,29.44,29.4,29.42,239500.0,29.42,29.44,29.4,29.42,239500.0
2013-01-08 15:30:00,29.41,29.42,29.37,29.37,929900.0,29.41,29.42,29.37,29.37,929900.0
2013-01-09 09:30:00,29.33,29.35,29.17,29.19,986700.0,29.33,29.35,29.17,29.19,986700.0
2013-01-09 10:00:00,29.19,29.28,29.16,29.22,1107200.0,29.19,29.28,29.16,29.22,1107200.0
2013-01-09 10:30:00,29.21,29.21,29.08,29.16,1106400.0,29.21,29.21,29.08,29.16,1106400.0
2013-01-09 11:00:00,29.15,29.29,29.15,29.2,584900.0,29.15,29.29,29.15,29.2,584900.0
2013-01-09 11:30:00,29.2,29.25,29.17,29.22,250900.0,29.2,29.25,29.17,29.22,250900.0
2013-01-09 12:00:00,29.22,29.23,29.13,29.2,265700.0,29.22,29.23,29.13,29.2,265700.0
2013-01-09 12:30:00,29.19,29.23,29.11,29.21,493800.0,29.19,29.23,29.11,29.21,493800.0
2013-01-09 13:00:00,29.21,29.31,29.17,29.3,330700.0,29.21,29.31,29.17,29.3,330700.0
2013-01-09 13:30:00,29.3,29.34,29.28,29.34,202900.0,29.3,29.34,29.28,29.34,202900.0
2013-01-09 14:00:00,29.33,29.4,29.32,29.35,379200.0,29.33,29.4,29.32,29.35,379200.0
2013-01-09 14:30:00,29.34,29.37,29.32,29.33,152800.0,29.34,29.37,29.32,29.33,152800.0
2013-01-09 15:00:00,29.34,29.36,29.31,29.36,243300.0,29.34,29.36,29.31,29.36,243300.0
2013-01-09 15:30:00,29.36,29.37,29.33,29.37,420500.0,29.36,29.37,29.33,29.37,420500.0
2013-01-10 09:30:00,29.66,29.82,29.65,29.8,2004900.0,29.66,29.82,29.65,29.8,2004900.0
2013-01-10 10:00:00,29.79,29.86,29.72,29.83,1007200.0,29.79,29.86,29.72,29.83,1007200.0
2013-01-10 10:30:00,29.83,29.84,29.69,29.69,564300.0,29.83,29.84,29.69,29.69,564300.0
2013-01-10 11:00:00,29.7,29.78,29.69,29.77,588600.0,29.7,29.78,29.69,29.77,588600.0
2013-01-10 11:30:00,29.77,29.82,29.76,29.81,376600.0,29.77,29.82,29.76,29.81,376600.0
2013-01-10 12:00:00,29.81,29.86,29.77,29.82,325800.0,29.81,29.86,29.77,29.82,325800.0
2013-01-10 12:30:00,29.83,29.92,29.82,29.91,701100.0,29.83,29.92,29.82,29.91,701100.0
2013-01-10 13:00:00,29.92,29.94,29.85,29.91,841400.0,29.92,29.94,29.85,29.91,841400.0
2013-01-10 13:30:00,29.9,29.93,29.87,29.92,344200.0,29.9,29.93,29.87,29.92,344200.0
2013-01-10 14:00:00,29.91,29.91,29.85,29.86,294600.0,29.91,29.91,29.85,29.86,294600.0
2013-01-10 14:30:00,29.86,29.89,29.85,29.86,410600.0,29.86,29.89,29.85,29.86,410600.0
2013-01-10 15:00:00,29.86,29.87,29.84,29.85,360500.0,29.86,29.87,29.84,29.85,360500.0
2013-01-10 15:30:00,29.85,29.85,29.78,29.79,997900.0,29.85,29.85,29.78,29.79,997900.0
2013-01-11 09:30:00,29.72,29.74,29.24,29.3,3425900.0,29.72,29.74,29.24,29.3,3425900.0
2013-01-11 10:00:00,29.31,29.41,29.26,29.36,1421500.0,29.31,29.41,29.26,29.36,1421500.0
2013-01-11 10:30:00,29.35,29.36,29.23,29.33,1140900.0,29.35,29.36,29.23,29.33,1140900.0
2013-01-11 11:00:00,29.32,29.43,29.31,29.37,819100.0,29.32,29.43,29.31,29.37,819100.0
2013-01-11 11:30:00,29.36,29.38,29.17,29.26,1116200.0,29.36,29.38,29.17,29.26,1116200.0
2013-01-11 12:00:00,29.25,29.32,29.24,29.28,529600.0,29.25,29.32,29.24,29.28,529600.0
2013-01-11 12:30:00,29.28,29.36,29.24,29.35,372500.0,29.28,29.36,29.24,29.35,372500.0
2013-01-11 13:00:00,29.35,29.49,29.32,29.47,405800.0,29.35,29.49,29.32,29.47,405800.0
2013-01-11 13:30:00,29.47,29.49,29.39,29.44,262800.0,29.47,29.49,29.39,29.44,262800.0
2013-01-11 14:00:00,29.43,29.46,29.41,29.43,438200.0,29.43,29.46,29.41,29.43,438200.0
2013-01-11 14:30:00,29.43,29.45,29.41,29.44,134200.0,29.43,29.45,29.41,29.44,134200.0
2013-01-11 15:00:00,29.44,29.46,29.42,29.45,269000.0,29.44,29.46,29.42,29.45,269000.0
2013-01-11 15:30:00,29.45,29.5,29.44,29.5,998000.0,29.45,29.5,29.44,29.5,998000.0
2013-01-14 09:30:00,30.09,30.11,29.75,29.85,2336000.0,30.09,30.11,29.75,29.85,2336000.0
2013-01-14 10:00:00,29.85,29.9,29.8,29.86,817000.0,29.85,29.9,29.8,29.86,817000.0
2013-01-14 10:30:00,29.86,29.98,29.86,29.92,757600.0,29.86,29.98,29.86,29.92,757600.0
2013-01-14 11:00:00,29.92,29.96,29.83,29.95,707300.0,29.92,29.96,29.83,29.95,707300.0
2013-01-14 11:30:00,29.96,29.96,29.84,29.87,487900.0,29.96,29.96,29.84,29.87,487900.0
2013-01-14 12:00:00,29.86,29.92,29.79,29.81,452700.0,29.86,29.92,29.79,29.81,452700.0
2013-01-14 12:30:00,29.8,29.91,29.8,29.88,378600.0,29.8,29.91,29.8,29.88,378600.0
2013-01-14 13:00:00,29.89,30.14,29.87,30.13,1307200.0,29.89,30.14,29.87,30.13,1307200.0
2013-01-14 13:30:00,30.12,30.12,30.04,30.07,719600.0,30.12,30.12,30.04,30.07,719600.0
2013-01-14 14:00:00,30.07,30.07,30.03,30.06,258500.0,30.07,30.07,30.03,30.06,258500.0
2013-01-14 14:30:00,30.05,30.08,30.02,30.04,466300.0,30.05,30.08,30.02,30.04,466300.0
2013-01-14 15:00:00,30.04,30.08,30.03,30.08,523700.0,30.04,30.08,30.03,30.08,523700.0
2013-01-14 15:30:00,30.08,30.1,30.04,30.04,1250200.0,30.08,30.1,30.04,30.04,1250200.0
2013-01-15 09:30:00,30.22,30.23,30.1,30.2,918000.0,30.22,30.23,30.1,30.2,918000.0
2013-01-15 10:00:00,30.2,30.32,30.18,30.28,865000.0,30.2,30.32,30.18,30.28,865000.0
2013-01-15 10:30:00,30.28,30.33,30.24,30.29,436300.0,30.28,30.33,30.24,30.29,436300.0
2013-01-15 11:00:00,30.28,30.32,30.25,30.29,418000.0,30.28,30.32,30.25,30.29,418000.0
2013-01-15 11:30:00,30.29,30.34,30.29,30.3,340600.0,30.29,30.34,30.29,30.3,340600.0
2013-01-15 12:00:00,30.31,30.35,30.27,30.33,489700.0,30.31,30.35,30.27,30.33,489700.0
2013-01-15 12:30:00,30.34,30.44,30.32,30.39,696000.0,30.34,30.44,30.32,30.39,696000.0
2013-01-15 13:00:00,30.38,30.56,30.38,30.46,1581800.0,30.38,30.56,30.38,30.46,1581800.0
2013-01-15 13:30:00,30.45,30.46,30.3,30.36,612000.0,30.45,30.46,30.3,30.36,612000.0
2013-01-15 14:00:00,30.37,30.44,30.34,30.35,439200.0,30.37,30.44,30.34,30.35,439200.0
2013-01-15 14:30:00,30.35,30.39,30.31,30.37,426600.0,30.35,30.39,30.31,30.37,426600.0
2013-01-15 15:00:00,30.38,30.43,30.36,30.39,291000.0,30.38,30.43,30.36,30.39,291000.0
2013-01-15 15:30:00,30.39,30.41,30.33,30.37,1030800.0,30.39,30.41,30.33,30.37,1030800.0
2013-01-16 09:30:00,30.25,30.31,30.15,30.25,906200.0,30.25,30.31,30.15,30.25,906200.0
2013-01-16 10:00:00,30.25,30.34,30.25,30.29,417100.0,30.25,30.34,30.25,30.29,417100.0
2013-01-16 10:30:00,30.29,30.39,30.28,30.31,584700.0,30.29,30.39,30.28,30.31,584700.0
2013-01-16 11:00:00,30.31,30.43,30.31,30.38,492400.0,30.31,30.43,30.31,30.38,492400.0
2013-01-16 11:30:00,30.39,30.42,30.38,30.41,180600.0,30.39,30.42,30.38,30.41,180600.0
2013-01-16 12:00:00,30.42,30.44,30.35,30.39,656300.0,30.42,30.44,30.35,30.39,656300.0
2013-01-16 12:30:00,30.39,30.5,30.37,30.44,401900.0,30.39,30.5,30.37,30.44,401900.0
2013-01-16 13:00:00,30.45,30.53,30.42,30.5,501100.0,30.45,30.53,30.42,30.5,501100.0
2013-01-16 13:30:00,30.49,30.5,30.45,30.46,320200.0,30.49,30.5,30.45,30.46,320200.0
2013-01-16 14:00:00,30.46,30.51,30.46,30.5,256200.0,30.46,30.51,30.46,30.5,256200.0
2013-01-16 14:30:00,30.49,30.5,30.47,30.5,205700.0,30.49,30.5,30.47,30.5,205700.0
2013-01-16 15:00:00,30.5,30.52,30.49,30.49,335100.0,30.5,30.52,30.49,30.49,335100.0
2013-01-16 15:30:00,30.49,30.5,30.44,30.46,1142000.0,30.49,30.5,30.44,30.46,1142000.0
2013-01-17 09:30:00,30.16,30.35,30.13,30.29,1071500.0,30.16,30.35,30.13,30.29,1071500.0
2013-01-17 10:00:00,30.3,30.73,30.28,30.66,3591200.0,30.3,30.73,30.28,30.66,3591200.0
2013-01-17 10:30:00,30.66,30.7,30.59,30.61,1054800.0,30.66,30.7,30.59,30.61,1054800.0
2013-01-17 11:00:00,30.61,30.68,30.6,30.65,624500.0,30.61,30.68,30.6,30.65,624500.0
2013-01-17 11:30:00,30.66,30.79,30.66,30.7,889400.0,30.66,30.79,30.66,30.7,889400.0
2013-01-17 12:00:00,30.71,30.78,30.69,30.78,483500.0,30.71,30.78,30.69,30.78,483500.0
2013-01-17 12:30:00,30.77,30.88,30.73,30.84,988600.0,30.77,30.88,30.73,30.84,988600.0
2013-01-17 13:00:00,30.84,30.85,30.71,30.72,2164300.0,30.84,30.85,30.71,30.72,2164300.0
2013-01-17 13:30:00,30.73,30.77,30.7,30.75,855300.0,30.73,30.77,30.7,30.75,855300.0
2013-01-17 14:00:00,30.74,30.83,30.73,30.78,728300.0,30.74,30.83,30.73,30.78,728300.0
2013-01-17 14:30:00,30.78,30.79,30.74,30.74,330100.0,30.78,30.79,30.74,30.74,330100.0
2013-01-17 15:00:00,30.75,30.78,30.73,30.74,336200.0,30.75,30.78,30.73,30.74,336200.0
2013-01-17 15:30:00,30.73,30.75,30.66,30.67,1247000.0,30.73,30.75,30.66,30.67,1247000.0
2013-01-18 09:30:00,31.03,31.04,30.8,30.96,1909700.0,31.03,31.04,30.8,30.96,1909700.0
2013-01-18 10:00:00,30.94,30.95,30.86,30.89,816800.0,30.94,30.95,30.86,30.89,816800.0
2013-01-18 10:30:00,30.88,30.88,30.69,30.76,1098200.0,30.88,30.88,30.69,30.76,1098200.0
2013-01-18 11:00:00,30.76,30.82,30.66,30.8,782700.0,30.76,30.82,30.66,30.8,782700.0
2013-01-18 11:30:00,30.79,30.83,30.74,30.8,327400.0,30.79,30.83,30.74,30.8,327400.0
2013-01-18 12:00:00,30.8,30.85,30.78,30.8,273500.0,30.8,30.85,30.78,30.8,273500.0
2013-01-18 12:30:00,30.8,30.91,30.8,30.9,350500.0,30.8,30.91,30.8,30.9,350500.0
2013-01-18 13:00:00,30.91,30.95,30.85,30.86,985300.0,30.91,30.95,30.85,30.86,985300.0
2013-01-18 13:30:00,30.87,30.89,30.8,30.81,410200.0,30.87,30.89,30.8,30.81,410200.0
2013-01-18 14:00:00,30.8,30.84,30.76,30.83,326100.0,30.8,30.84,30.76,30.83,326100.0
2013-01-18 14:30:00,30.82,30.84,30.8,30.8,306800.0,30.82,30.84,30.8,30.8,306800.0
2013-01-18 15:00:00,30.8,30.84,30.77,30.8,494600.0,30.8,30.84,30.77,30.8,494600.0
2013-01-18 15:30:00,30.8,30.82,30.79,30.82,1129000.0,30.8,30.82,30.79,30.82,1129000.0
2013-01-22 09:30:00,30.88,31.0,30.86,30.96,891700.0,30.88,31.0,30.86,30.96,891700.0
2013-01-22 10:00:00,30.96,31.0,30.92,30.95,995000.0,30.96,31.0,30.92,30.95,995000.0
2013-01-22 10:30:00,30.96,31.06,30.94,31.03,544400.0,30.96,31.06,30.94,31.03,544400.0
2013-01-22 11:00:00,31.03,31.16,30.99,31.12,1655300.0,31.03,31.16,30.99,31.12,1655300.0
2013-01-22 11:30:00,31.13,31.16,31.08,31.14,691700.0,31.13,31.16,31.08,31.14,691700.0
2013-01-22 12:00:00,31.13,31.16,31.11,31.11,333900.0,31.13,31.16,31.11,31.11,333900.0
2013-01-22 12:30:00,31.12,31.16,31.09,31.14,336500.0,31.12,31.16,31.09,31.14,336500.0
2013-01-22 13:00:00,31.14,31.15,31.1,31.14,240000.0,31.14,31.15,31.1,31.14,240000.0
2013-01-22 13:30:00,31.13,31.3,31.13,31.22,868000.0,31.13,31.3,31.13,31.22,868000.0
2013-01-22 14:00:00,31.22,31.25,31.21,31.23,380900.0,31.22,31.25,31.21,31.23,380900.0
2013-01-22 14:30:00,31.23,31.27,31.22,31.24,391500.0,31.23,31.27,31.22,31.24,391500.0
2013-01-22 15:00:00,31.23,31.25,31.18,31.18,352200.0,31.23,31.25,31.18,31.18,352200.0
2013-01-22 15:30:00,31.18,31.19,31.12,31.14,899900.0,31.18,31.19,31.12,31.14,899900.0
2013-01-23 09:30:00,31.3,31.32,31.24,31.31,1121500.0,31.3,31.32,31.24,31.31,1121500.0
2013-01-23 10:00:00,31.3,31.4,31.24,31.3,1285200.0,31.3,31.4,31.24,31.3,1285200.0
2013-01-23 10:30:00,31.3,31.3,31.05,31.17,2213300.0,31.3,31.3,31.05,31.17,2213300.0
2013-01-23 11:00:00,31.18,31.22,31.11,31.2,504200.0,31.18,31.22,31.11,31.2,504200.0
2013-01-23 11:30:00,31.2,31.26,31.2,31.23,321300.0,31.2,31.26,31.2,31.23,321300.0
2013-01-23 12:00:00,31.24,31.29,31.23,31.24,329200.0,31.24,31.29,31.23,31.24,329200.0
2013-01-23 12:30:00,31.24,31.29,31.23,31.28,389700.0,31.24,31.29,31.23,31.28,389700.0
2013-01-23 13:00:00,31.28,31.41,31.26,31.31,780900.0,31.28,31.41,31.26,31.31,780900.0
2013-01-23 13:30:00,31.32,31.32,31.27,31.29,239400.0,31.32,31.32,31.27,31.29,239400.0
2013-01-23 14:00:00,31.28,31.29,31.16,31.21,541200.0,31.28,31.29,31.16,31.21,541200.0
2013-01-23 14:30:00,31.21,31.27,31.21,31.25,531000.0,31.21,31.27,31.21,31.25,531000.0
2013-01-23 15:00:00,31.26,31.27,31.23,31.23,385700.0,31.26,31.27,31.23,31.23,385700.0
2013-01-23 15:30:00,31.24,31.24,31.17,31.2,1211900.0,31.24,31.24,31.17,31.2,1211900.0
2013-01-24 09:30:00,30.74,30.92,30.58,30.71,2242600.0,30.74,30.92,30.58,30.71,2242600.0
2013-01-24 10:00:00,30.71,30.8,30.68,30.74,840400.0,30.71,30.8,30.68,30.74,840400.0
2013-01-24 10:30:00,30.73,30.82,30.7,30.81,623300.0,30.73,30.82,30.7,30.81,623300.0
2013-01-24 11:00:00,30.8,30.87,30.79,30.83,433900.0,30.8,30.87,30.79,30.83,433900.0
2013-01-24 11:30:00,30.82,30.85,30.75,30.81,525400.0,30.82,30.85,30.75,30.81,525400.0
2013-01-24 12:00:00,30.81,30.83,30.77,30.81,411600.0,30.81,30.83,30.77,30.81,411600.0
2013-01-24 12:30:00,30.8,30.81,30.64,30.69,441000.0,30.8,30.81,30.64,30.69,441000.0
2013-01-24 13:00:00,30.69,30.73,30.61,30.72,807800.0,30.69,30.73,30.61,30.72,807800.0
2013-01-24 13:30:00,30.71,30.73,30.56,30.61,827400.0,30.71,30.73,30.56,30.61,827400.0
2013-01-24 14:00:00,30.62,30.71,30.59,30.66,332000.0,30.62,30.71,30.59,30.66,332000.0
2013-01-24 14:30:00,30.67,30.7,30.66,30.69,315000.0,30.67,30.7,30.66,30.69,315000.0
2013-01-24 15:00:00,30.69,30.7,30.61,30.66,385700.0,30.69,30.7,30.61,30.66,385700.0
2013-01-24 15:30:00,30.65,30.68,30.62,30.63,942100.0,30.65,30.68,30.62,30.63,942100.0
2013-01-25 09:30:00,30.44,30.5,30.33,30.38,1537100.0,30.44,30.5,30.33,30.38,1537100.0
2013-01-25 10:00:00,30.37,30.45,30.22,30.24,1197900.0,30.37,30.45,30.22,30.24,1197900.0
2013-01-25 10:30:00,30.24,30.26,30.13,30.25,1200000.0,30.24,30.26,30.13,30.25,1200000.0
2013-01-25 11:00:00,30.25,30.44,30.23,30.24,2000500.0,30.25,30.44,30.23,30.24,2000500.0
2013-01-25 11:30:00,30.24,30.31,30.22,30.24,691500.0,30.24,30.31,30.22,30.24,691500.0
2013-01-25 12:00:00,30.24,30.3,30.18,30.19,471500.0,30.24,30.3,30.18,30.19,471500.0
2013-01-25 12:30:00,30.18,30.22,30.12,30.15,497300.0,30.18,30.22,30.12,30.15,497300.0
2013-01-25 13:00:00,30.16,30.21,30.14,30.17,436300.0,30.16,30.21,30.14,30.17,436300.0
2013-01-25 13:30:00,30.17,30.18,30.1,30.12,381800.0,30.17,30.18,30.1,30.12,381800.0
2013-01-25 14:00:00,30.12,30.15,30.1,30.12,871300.0,30.12,30.15,30.1,30.12,871300.0
2013-01-25 14:30:00,30.13,30.15,30.11,30.11,290400.0,30.13,30.15,30.11,30.11,290400.0
2013-01-25 15:00:00,30.12,30.15,30.11,30.14,286500.0,30.12,30.15,30.11,30.14,286500.0
2013-01-25 15:30:00,30.15,30.22,30.14,30.19,1165200.0,30.15,30.22,30.14,30.19,1165200.0
2013-01-28 09:30:00,29.95,30.04,29.93,29.94,1182500.0,29.95,30.04,29.93,29.94,1182500.0
2013-01-28 10:00:00,29.94,30.05,29.93,29.97,741200.0,29.94,30.05,29.93,29.97,741200.0
2013-01-28 10:30:00,29.97,29.99,29.91,29.99,593100.0,29.97,29.99,29.91,29.99,593100.0
2013-01-28 11:00:00,29.99,30.0,29.89,29.95,509800.0,29.99,30.0,29.89,29.95,509800.0
2013-01-28 11:30:00,29.95,29.97,29.84,29.85,600000.0,29.95,29.97,29.84,29.85,600000.0
2013-01-28 12:00:00,29.86,29.87,29.75,29.8,893900.0,29.86,29.87,29.75,29.8,893900.0
2013-01-28 12:30:00,29.79,29.81,29.73,29.79,642000.0,29.79,29.81,29.73,29.79,642000.0
2013-01-28 13:00:00,29.78,29.8,29.75,29.78,326600.0,29.78,29.8,29.75,29.78,326600.0
2013-01-28 13:30:00,29.78,29.84,29.77,29.84,255700.0,29.78,29.84,29.77,29.84,255700.0
2013-01-28 14:00:00,29.84,29.85,29.81,29.83,211500.0,29.84,29.85,29.81,29.83,211500.0
2013-01-28 14:30:00,29.84,29.9,29.82,29.89,294500.0,29.84,29.9,29.82,29.89,294500.0
2013-01-28 15:00:00,29.88,29.9,29.83,29.87,223600.0,29.88,29.9,29.83,29.87,223600.0
2013-01-28 15:30:00,29.86,29.9,29.84,29.86,993100.0,29.86,29.9,29.84,29.86,993100.0
2013-01-29 09:30:00,30.11,30.23,30.08,30.18,1431100.0,30.11,30.23,30.08,30.18,1431100.0
2013-01-29 10:00:00,30.18,30.24,30.1,30.14,623400.0,30.18,30.24,30.1,30.14,623400.0
2013-01-29 10:30:00,30.14,30.21,30.11,30.15,396100.0,30.14,30.21,30.11,30.15,396100.0
2013-01-29 11:00:00,30.15,30.2,30.12,30.2,552400.0,30.15,30.2,30.12,30.2,552400.0
2013-01-29 11:30:00,30.2,30.21,30.13,30.21,764600.0,30.2,30.21,30.13,30.21,764600.0
2013-01-29 12:00:00,30.21,30.21,30.17,30.21,329800.0,30.21,30.21,30.17,30.21,329800.0
2013-01-29 12:30:00,30.21,30.24,30.19,30.21,325600.0,30.21,30.24,30.19,30.21,325600.0
2013-01-29 13:00:00,30.21,30.21,30.11,30.21,568900.0,30.21,30.21,30.11,30.21,568900.0
2013-01-29 13:30:00,30.21,30.32,30.19,30.29,797500.0,30.21,30.32,30.19,30.29,797500.0
2013-01-29 14:00:00,30.28,30.4,30.27,30.38,884400.0,30.28,30.4,30.27,30.38,884400.0
2013-01-29 14:30:00,30.39,30.44,30.37,30.42,592000.0,30.39,30.44,30.37,30.42,592000.0
2013-01-29 15:00:00,30.42,30.42,30.38,30.4,472300.0,30.42,30.42,30.38,30.4,472300.0
2013-01-29 15:30:00,30.39,30.4,30.32,30.32,1087600.0,30.39,30.4,30.32,30.32,1087600.0
2013-01-30 09:30:00,30.84,30.9,30.77,30.84,1435600.0,30.84,30.9,30.77,30.84,1435600.0
2013-01-30 10:00:00,30.84,30.93,30.79,30.92,1060100.0,30.84,30.93,30.79,30.92,1060100.0
2013-01-30 10:30:00,30.92,31.05,30.91,30.99,2714900.0,30.92,31.05,30.91,30.99,2714900.0
2013-01-30 11:00:00,31.0,31.09,30.95,31.04,804800.0,31.0,31.09,30.95,31.04,804800.0
2013-01-30 11:30:00,31.04,31.07,31.0,31.03,548400.0,31.04,31.07,31.0,31.03,548400.0
2013-01-30 12:00:00,31.04,31.1,31.01,31.08,609100.0,31.04,31.1,31.01,31.08,609100.0
2013-01-30 12:30:00,31.08,31.11,31.05,31.06,926200.0,31.08,31.11,31.05,31.06,926200.0
2013-01-30 13:00:00,31.07,31.12,31.03,31.1,820800.0,31.07,31.12,31.03,31.1,820800.0
2013-01-30 13:30:00,31.11,31.12,31.05,31.08,360100.0,31.11,31.12,31.05,31.08,360100.0
2013-01-30 14:00:00,31.08,31.22,30.96,31.1,1821800.0,31.08,31.22,30.96,31.1,1821800.0
2013-01-30 14:30:00,31.1,31.1,30.97,31.02,1034700.0,31.1,31.1,30.97,31.02,1034700.0
2013-01-30 15:00:00,31.01,31.01,30.93,30.98,1018000.0,31.01,31.01,30.93,30.98,1018000.0
2013-01-30 15:30:00,30.97,30.99,30.93,30.94,1286100.0,30.97,30.99,30.93,30.94,1286100.0
2013-01-31 09:30:00,30.75,30.82,30.54,30.57,2173100.0,30.75,30.82,30.54,30.57,2173100.0
2013-01-31 10:00:00,30.57,30.65,30.57,30.61,557400.0,30.57,30.65,30.57,30.61,557400.0
2013-01-31 10:30:00,30.61,30.7,30.5,30.54,1694800.0,30.61,30.7,30.5,30.54,1694800.0
2013-01-31 11:00:00,30.54,30.57,30.47,30.47,1139700.0,30.54,30.57,30.47,30.47,1139700.0
2013-01-31 11:30:00,30.48,30.53,30.29,30.35,2013700.0,30.48,30.53,30.29,30.35,2013700.0
2013-01-31 12:00:00,30.34,30.34,30.09,30.22,2086500.0,30.34,30.34,30.09,30.22,2086500.0
2013-01-31 12:30:00,30.22,30.35,30.19,30.29,1181000.0,30.22,30.35,30.19,30.29,1181000.0
2013-01-31 13:00:00,30.28,30.36,30.26,30.34,887100.0,30.28,30.36,30.26,30.34,887100.0
2013-01-31 13:30:00,30.34,30.41,30.33,30.37,367000.0,30.34,30.41,30.33,30.37,367000.0
2013-01-31 14:00:00,30.36,30.39,30.32,30.34,430800.0,30.36,30.39,30.32,30.34,430800.0
2013-01-31 14:30:00,30.33,30.4,30.33,30.36,336600.0,30.33,30.4,30.33,30.36,336600.0
2013-01-31 15:00:00,30.37,30.43,30.35,30.42,347700.0,30.37,30.43,30.35,30.42,347700.0
2013-01-31 15:30:00,30.42,30.45,30.4,30.44,1099100.0,30.42,30.45,30.4,30.44,1099100.0
2013-02-01 09:30:00,31.02,31.05,30.66,30.71,2660800.0,31.02,31.05,30.66,30.71,2660800.0
2013-02-01 10:00:00,30.7,30.81,30.46,30.77,3410000.0,30.7,30.81,30.46,30.77,3410000.0
2013-02-01 10:30:00,30.77,30.87,30.71,30.81,990500.0,30.77,30.87,30.71,30.81,990500.0
2013-02-01 11:00:00,30.82,30.85,30.7,30.82,567300.0,30.82,30.85,30.7,30.82,567300.0
2013-02-01 11:30:00,30.82,30.84,30.77,30.82,316800.0,30.82,30.84,30.77,30.82,316800.0
2013-02-01 12:00:00,30.83,30.94,30.81,30.9,420500.0,30.83,30.94,30.81,30.9,420500.0
2013-02-01 12:30:00,30.91,30.93,30.86,30.88,359100.0,30.91,30.93,30.86,30.88,359100.0
2013-02-01 13:00:00,30.9,30.93,30.79,30.88,390800.0,30.9,30.93,30.79,30.88,390800.0
2013-02-01 13:30:00,30.88,30.94,30.87,30.91,419100.0,30.88,30.94,30.87,30.91,419100.0
2013-02-01 14:00:00,30.91,30.94,30.89,30.91,333100.0,30.91,30.94,30.89,30.91,333100.0
2013-02-01 14:30:00,30.91,30.93,30.89,30.9,228700.0,30.91,30.93,30.89,30.9,228700.0
2013-02-01 15:00:00,30.9,30.92,30.88,30.88,315300.0,30.9,30.92,30.88,30.88,315300.0
2013-02-01 15:30:00,30.88,30.9,30.78,30.78,1268700.0,30.88,30.9,30.78,30.78,1268700.0
2013-02-04 09:30:00,30.44,30.65,30.42,30.59,1069800.0,30.44,30.65,30.42,30.59,1069800.0
2013-02-04 10:00:00,30.6,30.71,30.57,30.64,778600.0,30.6,30.71,30.57,30.64,778600.0
2013-02-04 10:30:00,30.64,30.72,30.61,30.71,441300.0,30.64,30.72,30.61,30.71,441300.0
2013-02-04 11:00:00,30.7,30.76,30.69,30.69,472300.0,30.7,30.76,30.69,30.69,472300.0
2013-02-04 11:30:00,30.68,30.87,30.67,30.8,878200.0,30.68,30.87,30.67,30.8,878200.0
2013-02-04 12:00:00,30.8,30.86,30.74,30.76,507100.0,30.8,30.86,30.74,30.76,507100.0
2013-02-04 12:30:00,30.76,30.79,30.67,30.68,415200.0,30.76,30.79,30.67,30.68,415200.0
2013-02-04 13:00:00,30.68,30.71,30.61,30.7,395600.0,30.68,30.71,30.61,30.7,395600.0
2013-02-04 13:30:00,30.7,30.7,30.61,30.67,316900.0,30.7,30.7,30.61,30.67,316900.0
2013-02-04 14:00:00,30.67,30.69,30.61,30.66,320800.0,30.67,30.69,30.61,30.66,320800.0
2013-02-04 14:30:00,30.67,30.71,30.65,30.71,270600.0,30.67,30.71,30.65,30.71,270600.0
2013-02-04 15:00:00,30.71,30.71,30.67,30.7,221000.0,30.71,30.71,30.67,30.7,221000.0
2013-02-04 15:30:00,30.69,30.71,30.67,30.69,635500.0,30.69,30.71,30.67,30.69,635500.0
2013-02-05 09:30:00,30.91,30.94,30.68,30.78,1586100.0,30.91,30.94,30.68,30.78,1586100.0
2013-02-05 10:00:00,30.78,30.83,30.67,30.69,816200.0,30.78,30.83,30.67,30.69,816200.0
2013-02-05 10:30:00,30.69,30.73,30.58,30.66,1324800.0,30.69,30.73,30.58,30.66,1324800.0
2013-02-05 11:00:00,30.65,30.79,30.63,30.73,737300.0,30.65,30.79,30.63,30.73,737300.0
2013-02-05 11:30:00,30.73,30.79,30.71,30.79,272300.0,30.73,30.79,30.71,30.79,272300.0
2013-02-05 12:00:00,30.78,30.83,30.76,30.8,306500.0,30.78,30.83,30.76,30.8,306500.0
2013-02-05 12:30:00,30.79,30.85,30.74,30.83,232800.0,30.79,30.85,30.74,30.83,232800.0
2013-02-05 13:00:00,30.83,30.84,30.81,30.82,208700.0,30.83,30.84,30.81,30.82,208700.0
2013-02-05 13:30:00,30.82,30.82,30.73,30.75,238800.0,30.82,30.82,30.73,30.75,238800.0
2013-02-05 14:00:00,30.74,30.81,30.74,30.79,262400.0,30.74,30.81,30.74,30.79,262400.0
2013-02-05 14:30:00,30.79,30.8,30.75,30.78,213100.0,30.79,30.8,30.75,30.78,213100.0
2013-02-05 15:00:00,30.77,30.79,30.75,30.78,286500.0,30.77,30.79,30.75,30.78,286500.0
2013-02-05 15:30:00,30.78,30.79,30.75,30.77,403300.0,30.78,30.79,30.75,30.77,403300.0
2013-02-06 09:30:00,30.64,30.79,30.61,30.67,886900.0,30.64,30.79,30.61,30.67,886900.0
2013-02-06 10:00:00,30.67,30.73,30.65,30.7,486800.0,30.67,30.73,30.65,30.7,486800.0
2013-02-06 10:30:00,30.7,30.76,30.67,30.74,562200.0,30.7,30.76,30.67,30.74,562200.0
2013-02-06 11:00:00,30.74,30.76,30.71,30.75,278000.0,30.74,30.76,30.71,30.75,278000.0
2013-02-06 11:30:00,30.75,30.76,30.71,30.75,398800.0,30.75,30.76,30.71,30.75,398800.0
2013-02-06 12:00:00,30.75,30.76,30.73,30.74,230800.0,30.75,30.76,30.73,30.74,230800.0
2013-02-06 12:30:00,30.74,30.83,30.72,30.77,532800.0,30.74,30.83,30.72,30.77,532800.0
2013-02-06 13:00:00,30.77,30.85,30.75,30.77,489400.0,30.77,30.85,30.75,30.77,489400.0
2013-02-06 13:30:00,30.77,30.78,30.71,30.73,286600.0,30.77,30.78,30.71,30.73,286600.0
2013-02-06 14:00:00,30.74,30.76,30.71,30.74,200400.0,30.74,30.76,30.71,30.74,200400.0
2013-02-06 14:30:00,30.75,30.78,30.74,30.76,258300.0,30.75,30.78,30.74,30.76,258300.0
2013-02-06 15:00:00,30.76,30.78,30.75,30.77,170700.0,30.76,30.78,30.75,30.77,170700.0
2013-02-06 15:30:00,30.78,30.81,30.77,30.8,624200.0,30.78,30.81,30.77,30.8,624200.0
2013-02-07 09:30:00,30.37,30.53,30.34,30.4,1563000.0,30.37,30.53,30.34,30.4,1563000.0
2013-02-07 10:00:00,30.39,30.82,30.37,30.64,2348800.0,30.39,30.82,30.37,30.64,2348800.0
2013-02-07 10:30:00,30.65,30.85,30.65,30.72,1249900.0,30.65,30.85,30.65,30.72,1249900.0
2013-02-07 11:00:00,30.72,30.75,30.69,30.72,622600.0,30.72,30.75,30.69,30.72,622600.0
2013-02-07 11:30:00,30.72,30.73,30.64,30.65,533800.0,30.72,30.73,30.64,30.65,533800.0
2013-02-07 12:00:00,30.67,30.67,30.49,30.51,642900.0,30.67,30.67,30.49,30.51,642900.0
2013-02-07 12:30:00,30.51,30.52,30.34,30.36,1123500.0,30.51,30.52,30.34,30.36,1123500.0
2013-02-07 13:00:00,30.36,30.4,30.31,30.39,616400.0,30.36,30.4,30.31,30.39,616400.0
2013-02-07 13:30:00,30.39,30.46,30.39,30.46,328600.0,30.39,30.46,30.39,30.46,328600.0
2013-02-07 14:00:00,30.46,30.49,30.46,30.48,238600.0,30.46,30.49,30.46,30.48,238600.0
2013-02-07 14:30:00,30.48,30.48,30.43,30.45,191600.0,30.48,30.48,30.43,30.45,191600.0
2013-02-07 15:00:00,30.46,30.48,30.45,30.47,237500.0,30.46,30.48,30.45,30.47,237500.0
2013-02-07 15:30:00,30.47,30.47,30.43,30.45,781500.0,30.47,30.47,30.43,30.45,781500.0
2013-02-08 09:30:00,30.41,30.45,30.29,30.41,797300.0,30.41,30.45,30.29,30.41,797300.0
2013-02-08 10:00:00,30.41,30.6,30.4,30.57,1324000.0,30.41,30.6,30.4,30.57,1324000.0
2013-02-08 10:30:00,30.57,30.65,30.49,30.52,613700.0,30.57,30.65,30.49,30.52,613700.0
2013-02-08 11:00:00,30.53,30.54,30.43,30.45,325500.0,30.53,30.54,30.43,30.45,325500.0
2013-02-08 11:30:00,30.46,30.49,30.43,30.46,299500.0,30.46,30.49,30.43,30.46,299500.0
2013-02-08 12:00:00,30.47,30.48,30.44,30.45,313700.0,30.47,30.48,30.44,30.45,313700.0
2013-02-08 12:30:00,30.45,30.46,30.36,30.38,254300.0,30.45,30.46,30.36,30.38,254300.0
2013-02-08 13:00:00,30.39,30.43,30.37,30.4,159200.0,30.39,30.43,30.37,30.4,159200.0
2013-02-08 13:30:00,30.4,30.46,30.4,30.45,120600.0,30.4,30.46,30.4,30.45,120600.0
2013-02-08 14:00:00,30.45,30.45,30.42,30.45,112900.0,30.45,30.45,30.42,30.45,112900.0
2013-02-08 14:30:00,30.45,30.45,30.42,30.43,90700.0,30.45,30.45,30.42,30.43,90700.0
2013-02-08 15:00:00,30.43,30.45,30.42,30.43,138800.0,30.43,30.45,30.42,30.43,138800.0
2013-02-08 15:30:00,30.44,30.46,30.42,30.43,554000.0,30.44,30.46,30.42,30.43,554000.0
2013-02-11 09:30:00,30.02,30.05,29.89,30.03,2029300.0,30.02,30.05,29.89,30.03,2029300.0
2013-02-11 10:00:00,30.02,30.08,29.95,30.01,1338500.0,30.02,30.08,29.95,30.01,1338500.0
2013-02-11 10:30:00,30.01,30.03,29.94,29.97,707800.0,30.01,30.03,29.94,29.97,707800.0
2013-02-11 11:00:00,29.97,30.06,29.95,29.99,822100.0,29.97,30.06,29.95,29.99,822100.0
2013-02-11 11:30:00,30.0,30.02,29.88,29.92,956400.0,30.0,30.02,29.88,29.92,956400.0
2013-02-11 12:00:00,29.91,29.94,29.81,29.87,703400.0,29.91,29.94,29.81,29.87,703400.0
2013-02-11 12:30:00,29.87,29.91,29.83,29.9,436600.0,29.87,29.91,29.83,29.9,436600.0
2013-02-11 13:00:00,29.9,29.97,29.88,29.91,710900.0,29.9,29.97,29.88,29.91,710900.0
2013-02-11 13:30:00,29.91,29.95,29.9,29.93,169400.0,29.91,29.95,29.9,29.93,169400.0
2013-02-11 14:00:00,29.94,30.0,29.93,29.99,348300.0,29.94,30.0,29.93,29.99,348300.0
2013-02-11 14:30:00,29.99,30.0,29.97,29.98,246400.0,29.99,30.0,29.97,29.98,246400.0
2013-02-11 15:00:00,29.99,30.02,29.98,30.02,255700.0,29.99,30.02,29.98,30.02,255700.0
2013-02-11 15:30:00,30.02,30.03,29.97,29.98,989200.0,30.02,30.03,29.97,29.98,989200.0
2013-02-12 09:30:00,29.81,29.85,29.72,29.81,941700.0,29.81,29.85,29.72,29.81,941700.0
2013-02-12 10:00:00,29.82,29.92,29.8,29.88,598200.0,29.82,29.92,29.8,29.88,598200.0
2013-02-12 10:30:00,29.88,30.01,29.85,29.96,680200.0,29.88,30.01,29.85,29.96,680200.0
2013-02-12 11:00:00,29.96,29.98,29.89,29.91,390700.0,29.96,29.98,29.89,29.91,390700.0
2013-02-12 11:30:00,29.9,29.99,29.88,29.97,427100.0,29.9,29.99,29.88,29.97,427100.0
2013-02-12 12:00:00,29.98,30.06,29.98,30.06,520600.0,29.98,30.06,29.98,30.06,520600.0
2013-02-12 12:30:00,30.06,30.07,29.99,29.99,284000.0,30.06,30.07,29.99,29.99,284000.0
2013-02-12 13:00:00,29.99,30.02,29.95,29.99,373400.0,29.99,30.02,29.95,29.99,373400.0
2013-02-12 13:30:00,29.98,30.01,29.96,29.96,186300.0,29.98,30.01,29.96,29.96,186300.0
2013-02-12 14:00:00,29.96,30.03,29.96,30.02,261000.0,29.96,30.03,29.96,30.02,261000.0
2013-02-12 14:30:00,30.02,30.13,30.01,30.08,607900.0,30.02,30.13,30.01,30.08,607900.0
2013-02-12 15:00:00,30.07,30.1,30.05,30.09,192500.0,30.07,30.1,30.05,30.09,192500.0
2013-02-12 15:30:00,30.09,30.11,30.08,30.08,424600.0,30.09,30.11,30.08,30.08,424600.0
2013-02-13 09:30:00,30.04,30.04,29.97,29.97,567400.0,30.04,30.04,29.97,29.97,567400.0
2013-02-13 10:00:00,29.98,29.99,29.87,29.91,992700.0,29.98,29.99,29.87,29.91,992700.0
2013-02-13 10:30:00,29.91,29.95,29.89,29.89,376000.0,29.91,29.95,29.89,29.89,376000.0
2013-02-13 11:00:00,29.89,29.96,29.86,29.91,460800.0,29.89,29.96,29.86,29.91,460800.0
2013-02-13 11:30:00,29.92,29.92,29.81,29.87,577100.0,29.92,29.92,29.81,29.87,577100.0
2013-02-13 12:00:00,29.88,29.88,29.84,29.85,155900.0,29.88,29.88,29.84,29.85,155900.0
2013-02-13 12:30:00,29.86,29.96,29.83,29.9,288100.0,29.86,29.96,29.83,29.9,288100.0
2013-02-13 13:00:00,29.9,29.9,29.84,29.85,359800.0,29.9,29.9,29.84,29.85,359800.0
2013-02-13 13:30:00,29.84,29.85,29.76,29.76,852200.0,29.84,29.85,29.76,29.76,852200.0
2013-02-13 14:00:00,29.76,29.78,29.73,29.77,572800.0,29.76,29.78,29.73,29.77,572800.0
2013-02-13 14:30:00,29.76,29.82,29.75,29.79,528400.0,29.76,29.82,29.75,29.79,528400.0
2013-02-13 15:00:00,29.8,29.81,29.78,29.81,282000.0,29.8,29.81,29.78,29.81,282000.0
2013-02-13 15:30:00,29.81,29.82,29.76,29.77,1062100.0,29.81,29.82,29.76,29.77,1062100.0
2013-02-14 09:30:00,29.92,29.98,29.86,29.87,770500.0,29.92,29.98,29.86,29.87,770500.0
2013-02-14 10:00:00,29.87,29.94,29.84,29.85,606100.0,29.87,29.94,29.84,29.85,606100.0
2013-02-14 10:30:00,29.85,29.86,29.45,29.6,3585500.0,29.85,29.86,29.45,29.6,3585500.0
2013-02-14 11:00:00,29.6,29.61,29.48,29.51,1064300.0,29.6,29.61,29.48,29.51,1064300.0
2013-02-14 11:30:00,29.51,29.58,29.48,29.52,924300.0,29.51,29.58,29.48,29.52,924300.0
2013-02-14 12:00:00,29.53,29.53,29.31,29.37,2094500.0,29.53,29.53,29.31,29.37,2094500.0
2013-02-14 12:30:00,29.36,29.38,29.24,29.26,1924700.0,29.36,29.38,29.24,29.26,1924700.0
2013-02-14 13:00:00,29.27,29.39,29.24,29.36,783500.0,29.27,29.39,29.24,29.36,783500.0
2013-02-14 13:30:00,29.36,29.43,29.31,29.42,625900.0,29.36,29.43,29.31,29.42,625900.0
2013-02-14 14:00:00,29.42,29.47,29.39,29.39,514300.0,29.42,29.47,29.39,29.39,514300.0
2013-02-14 14:30:00,29.38,29.46,29.38,29.43,383700.0,29.38,29.46,29.38,29.43,383700.0
2013-02-14 15:00:00,29.42,29.5,29.42,29.5,483800.0,29.42,29.5,29.42,29.5,483800.0
2013-02-14 15:30:00,29.5,29.53,29.44,29.45,1378500.0,29.5,29.53,29.44,29.45,1378500.0
2013-02-15 09:30:00,29.05,29.14,28.88,29.0,3602800.0,29.05,29.14,28.88,29.0,3602800.0
2013-02-15 10:00:00,29.0,29.06,28.83,28.9,2510800.0,29.0,29.06,28.83,28.9,2510800.0
2013-02-15 10:30:00,28.9,28.96,28.78,28.82,2308100.0,28.9,28.96,28.78,28.82,2308100.0
2013-02-15 11:00:00,28.81,28.92,28.76,28.87,1488900.0,28.81,28.92,28.76,28.87,1488900.0
2013-02-15 11:30:00,28.88,29.01,28.84,28.97,1020800.0,28.88,29.01,28.84,28.97,1020800.0
2013-02-15 12:00:00,28.97,29.0,28.91,28.94,754700.0,28.97,29.0,28.91,28.94,754700.0
2013-02-15 12:30:00,28.94,28.95,28.81,28.86,549400.0,28.94,28.95,28.81,28.86,549400.0
2013-02-15 13:00:00,28.86,28.93,28.8,28.9,659100.0,28.86,28.93,28.8,28.9,659100.0
2013-02-15 13:30:00,28.9,28.92,28.71,28.78,1731300.0,28.9,28.92,28.71,28.78,1731300.0
2013-02-15 14:00:00,28.78,28.8,28.71,28.74,649900.0,28.78,28.8,28.71,28.74,649900.0
2013-02-15 14:30:00,28.74,28.79,28.72,28.77,843500.0,28.74,28.79,28.72,28.77,843500.0
2013-02-15 15:00:00,28.78,28.82,28.77,28.81,427800.0,28.78,28.82,28.77,28.81,427800.0
2013-02-15 15:30:00,28.82,28.89,28.81,28.83,2444700.0,28.82,28.89,28.81,28.83,2444700.0
2013-02-19 09:30:00,28.86,28.89,28.77,28.78,1833500.0,28.86,28.89,28.77,28.78,1833500.0
2013-02-19 10:00:00,28.78,28.84,28.53,28.53,3356200.0,28.78,28.84,28.53,28.53,3356200.0
2013-02-19 10:30:00,28.53,28.58,28.41,28.56,2960200.0,28.53,28.58,28.41,28.56,2960200.0
2013-02-19 11:00:00,28.55,28.58,28.44,28.45,1209200.0,28.55,28.58,28.44,28.45,1209200.0
2013-02-19 11:30:00,28.45,28.53,28.39,28.42,1232900.0,28.45,28.53,28.39,28.42,1232900.0
2013-02-19 12:00:00,28.42,28.45,28.26,28.34,2575900.0,28.42,28.45,28.26,28.34,2575900.0
2013-02-19 12:30:00,28.33,28.5,28.32,28.42,1072200.0,28.33,28.5,28.32,28.42,1072200.0
2013-02-19 13:00:00,28.43,28.52,28.42,28.45,562000.0,28.43,28.52,28.42,28.45,562000.0
2013-02-19 13:30:00,28.44,28.5,28.44,28.44,270700.0,28.44,28.5,28.44,28.44,270700.0
2013-02-19 14:00:00,28.44,28.55,28.41,28.53,594000.0,28.44,28.55,28.41,28.53,594000.0
2013-02-19 14:30:00,28.53,28.53,28.44,28.44,364500.0,28.53,28.53,28.44,28.44,364500.0
2013-02-19 15:00:00,28.44,28.47,28.43,28.44,370900.0,28.44,28.47,28.43,28.44,370900.0
2013-02-19 15:30:00,28.44,28.47,28.43,28.44,1492500.0,28.44,28.47,28.43,28.44,1492500.0
2013-02-20 09:30:00,28.03,28.05,27.84,27.91,2911100.0,28.03,28.05,27.84,27.91,2911100.0
2013-02-20 10:00:00,27.91,27.93,27.63,27.64,2617300.0,27.91,27.93,27.63,27.64,2617300.0
2013-02-20 10:30:00,27.64,27.7,27.55,27.61,2121200.0,27.64,27.7,27.55,27.61,2121200.0
2013-02-20 11:00:00,27.62,27.86,27.52,27.77,2626600.0,27.62,27.86,27.52,27.77,2626600.0
2013-02-20 11:30:00,27.77,27.84,27.7,27.72,1354100.0,27.77,27.84,27.7,27.72,1354100.0
2013-02-20 12:00:00,27.72,27.78,27.63,27.77,893500.0,27.72,27.78,27.63,27.77,893500.0
2013-02-20 12:30:00,27.77,27.77,27.66,27.71,883100.0,27.77,27.77,27.66,27.71,883100.0
2013-02-20 13:00:00,27.71,27.76,27.67,27.7,873100.0,27.71,27.76,27.67,27.7,873100.0
2013-02-20 13:30:00,27.71,27.76,27.69,27.73,583100.0,27.71,27.76,27.69,27.73,583100.0
2013-02-20 14:00:00,27.72,27.72,27.4,27.56,4976300.0,27.72,27.72,27.4,27.56,4976300.0
2013-02-20 14:30:00,27.56,27.66,27.35,27.49,2030900.0,27.56,27.66,27.35,27.49,2030900.0
2013-02-20 15:00:00,27.5,27.52,27.46,27.49,978800.0,27.5,27.52,27.46,27.49,978800.0
2013-02-20 15:30:00,27.5,27.63,27.48,27.6,2299200.0,27.5,27.63,27.48,27.6,2299200.0
2013-02-21 09:30:00,27.64,27.82,27.62,27.72,2260700.0,27.64,27.82,27.62,27.72,2260700.0
2013-02-21 10:00:00,27.73,27.89,27.73,27.82,2251100.0,27.73,27.89,27.73,27.82,2251100.0
2013-02-21 10:30:00,27.81,27.91,27.77,27.9,1990400.0,27.81,27.91,27.77,27.9,1990400.0
2013-02-21 11:00:00,27.89,27.91,27.82,27.82,1092100.0,27.89,27.91,27.82,27.82,1092100.0
2013-02-21 11:30:00,27.83,27.85,27.74,27.75,823700.0,27.83,27.85,27.74,27.75,823700.0
2013-02-21 12:00:00,27.76,27.85,27.75,27.8,626600.0,27.76,27.85,27.75,27.8,626600.0
2013-02-21 12:30:00,27.8,27.82,27.73,27.82,650000.0,27.8,27.82,27.73,27.82,650000.0
2013-02-21 13:00:00,27.82,27.86,27.73,27.74,570000.0,27.82,27.86,27.73,27.74,570000.0
2013-02-21 13:30:00,27.75,27.77,27.67,27.69,331200.0,27.75,27.77,27.67,27.69,331200.0
2013-02-21 14:00:00,27.68,27.7,27.65,27.66,427300.0,27.68,27.7,27.65,27.66,427300.0
2013-02-21 14:30:00,27.66,27.67,27.63,27.67,408600.0,27.66,27.67,27.63,27.67,408600.0
2013-02-21 15:00:00,27.67,27.73,27.67,27.7,380700.0,27.67,27.73,27.67,27.7,380700.0
2013-02-21 15:30:00,27.71,27.75,27.69,27.74,842300.0,27.71,27.75,27.69,27.74,842300.0
2013-02-22 09:30:00,27.63,27.71,27.43,27.59,1598500.0,27.63,27.71,27.43,27.59,1598500.0
2013-02-22 10:00:00,27.58,27.7,27.55,27.57,673000.0,27.58,27.7,27.55,27.57,673000.0
2013-02-22 10:30:00,27.57,27.62,27.5,27.57,1139400.0,27.57,27.62,27.5,27.57,1139400.0
2013-02-22 11:00:00,27.57,27.63,27.51,27.55,873000.0,27.57,27.63,27.51,27.55,873000.0
2013-02-22 11:30:00,27.55,27.57,27.51,27.53,538800.0,27.55,27.57,27.51,27.53,538800.0
2013-02-22 12:00:00,27.54,27.57,27.51,27.52,525100.0,27.54,27.57,27.51,27.52,525100.0
2013-02-22 12:30:00,27.52,27.52,27.44,27.47,612600.0,27.52,27.52,27.44,27.47,612600.0
2013-02-22 13:00:00,27.47,27.56,27.47,27.52,583000.0,27.47,27.56,27.47,27.52,583000.0
2013-02-22 13:30:00,27.53,27.57,27.51,27.53,314800.0,27.53,27.57,27.51,27.53,314800.0
2013-02-22 14:00:00,27.53,27.68,27.53,27.68,710700.0,27.53,27.68,27.53,27.68,710700.0
2013-02-22 14:30:00,27.67,27.72,27.65,27.67,483400.0,27.67,27.72,27.65,27.67,483400.0
2013-02-22 15:00:00,27.67,27.73,27.66,27.71,359600.0,27.67,27.73,27.66,27.71,359600.0
2013-02-22 15:30:00,27.71,27.82,27.7,27.82,997000.0,27.71,27.82,27.7,27.82,997000.0
2013-02-25 09:30:00,27.99,28.13,27.96,28.1,1199300.0,27.99,28.13,27.96,28.1,1199300.0
2013-02-25 10:00:00,28.1,28.11,27.99,28.01,936500.0,28.1,28.11,27.99,28.01,936500.0
2013-02-25 10:30:00,28.01,28.07,28.0,28.04,693400.0,28.01,28.07,28.0,28.04,693400.0
2013-02-25 11:00:00,28.04,28.19,28.01,28.18,680600.0,28.04,28.19,28.01,28.18,680600.0
2013-02-25 11:30:00,28.18,28.18,28.05,28.08,737300.0,28.18,28.18,28.05,28.08,737300.0
2013-02-25 12:00:00,28.08,28.14,28.06,28.11,461600.0,28.08,28.14,28.06,28.11,461600.0
2013-02-25 12:30:00,28.11,28.12,28.07,28.11,585400.0,28.11,28.12,28.07,28.11,585400.0
2013-02-25 13:00:00,28.1,28.11,28.05,28.07,385000.0,28.1,28.11,28.05,28.07,385000.0
2013-02-25 13:30:00,28.06,28.11,28.02,28.08,278600.0,28.06,28.11,28.02,28.08,278600.0
2013-02-25 14:00:00,28.07,28.1,28.05,28.09,919100.0,28.07,28.1,28.05,28.09,919100.0
2013-02-25 14:30:00,28.09,28.15,28.07,28.14,447200.0,28.09,28.15,28.07,28.14,447200.0
2013-02-25 15:00:00,28.13,28.16,28.11,28.16,782400.0,28.13,28.16,28.11,28.16,782400.0
2013-02-25 15:30:00,28.16,28.16,28.07,28.07,1649200.0,28.16,28.16,28.07,28.07,1649200.0
2013-02-26 09:30:00,27.97,27.99,27.83,27.93,1258300.0,27.97,27.99,27.83,27.93,1258300.0
2013-02-26 10:00:00,27.92,27.97,27.64,27.76,3240900.0,27.92,27.97,27.64,27.76,3240900.0
2013-02-26 10:30:00,27.77,28.36,27.75,28.19,3070600.0,27.77,28.36,27.75,28.19,3070600.0
2013-02-26 11:00:00,28.19,28.5,28.19,28.37,1942600.0,28.19,28.5,28.19,28.37,1942600.0
2013-02-26 11:30:00,28.38,28.44,28.27,28.37,1120300.0,28.38,28.44,28.27,28.37,1120300.0
2013-02-26 12:00:00,28.37,28.39,28.3,28.32,594000.0,28.37,28.39,28.3,28.32,594000.0
2013-02-26 12:30:00,28.31,28.39,28.29,28.39,687600.0,28.31,28.39,28.29,28.39,687600.0
2013-02-26 13:00:00,28.39,28.42,28.31,28.35,431200.0,28.39,28.42,28.31,28.35,431200.0
2013-02-26 13:30:00,28.34,28.46,28.32,28.44,563800.0,28.34,28.46,28.32,28.44,563800.0
2013-02-26 14:00:00,28.44,28.47,28.38,28.41,649700.0,28.44,28.47,28.38,28.41,649700.0
2013-02-26 14:30:00,28.41,28.44,28.39,28.42,458100.0,28.41,28.44,28.39,28.42,458100.0
2013-02-26 15:00:00,28.42,28.42,28.37,28.37,816700.0,28.42,28.42,28.37,28.37,816700.0
2013-02-26 15:30:00,28.38,28.43,28.35,28.42,1100500.0,28.38,28.43,28.35,28.42,1100500.0
2013-02-27 09:30:00,28.2,28.26,28.08,28.13,1429100.0,28.2,28.26,28.08,28.13,1429100.0
2013-02-27 10:00:00,28.12,28.22,28.1,28.18,914200.0,28.12,28.22,28.1,28.18,914200.0
2013-02-27 10:30:00,28.18,28.2,28.1,28.15,442400.0,28.18,28.2,28.1,28.15,442400.0
2013-02-27 11:00:00,28.15,28.17,28.04,28.13,583700.0,28.15,28.17,28.04,28.13,583700.0
2013-02-27 11:30:00,28.13,28.15,28.09,28.13,256600.0,28.13,28.15,28.09,28.13,256600.0
2013-02-27 12:00:00,28.12,28.13,28.08,28.13,158600.0,28.12,28.13,28.08,28.13,158600.0
2013-02-27 12:30:00,28.13,28.13,27.98,28.03,928700.0,28.13,28.13,27.98,28.03,928700.0
2013-02-27 13:00:00,28.02,28.05,27.9,28.04,1104400.0,28.02,28.05,27.9,28.04,1104400.0
2013-02-27 13:30:00,28.04,28.07,27.97,28.0,266000.0,28.04,28.07,27.97,28.0,266000.0
2013-02-27 14:00:00,28.0,28.02,27.95,27.96,186900.0,28.0,28.02,27.95,27.96,186900.0
2013-02-27 14:30:00,27.96,27.96,27.9,27.91,270000.0,27.96,27.96,27.9,27.91,270000.0
2013-02-27 15:00:00,27.91,27.99,27.91,27.96,312900.0,27.91,27.99,27.91,27.96,312900.0
2013-02-27 15:30:00,27.97,28.03,27.96,28.01,605500.0,27.97,28.03,27.96,28.01,605500.0
2013-02-28 09:30:00,27.97,28.0,27.83,27.85,1406700.0,27.97,28.0,27.83,27.85,1406700.0
2013-02-28 10:00:00,27.85,27.89,27.76,27.79,917800.0,27.85,27.89,27.76,27.79,917800.0
2013-02-28 10:30:00,27.79,27.81,27.71,27.77,966500.0,27.79,27.81,27.71,27.77,966500.0
2013-02-28 11:00:00,27.77,27.77,27.62,27.63,1531700.0,27.77,27.77,27.62,27.63,1531700.0
2013-02-28 11:30:00,27.63,27.72,27.56,27.6,1031000.0,27.63,27.72,27.56,27.6,1031000.0
2013-02-28 12:00:00,27.59,27.64,27.52,27.64,620300.0,27.59,27.64,27.52,27.64,620300.0
2013-02-28 12:30:00,27.63,27.71,27.6,27.62,512100.0,27.63,27.71,27.6,27.62,512100.0
2013-02-28 13:00:00,27.62,27.64,27.46,27.52,915000.0,27.62,27.64,27.46,27.52,915000.0
2013-02-28 13:30:00,27.52,27.57,27.48,27.51,436200.0,27.52,27.57,27.48,27.51,436200.0
2013-02-28 14:00:00,27.5,27.53,27.47,27.49,411200.0,27.5,27.53,27.47,27.49,411200.0
2013-02-28 14:30:00,27.49,27.52,27.48,27.51,456100.0,27.49,27.52,27.48,27.51,456100.0
2013-02-28 15:00:00,27.51,27.57,27.51,27.54,523500.0,27.51,27.57,27.51,27.54,523500.0
2013-02-28 15:30:00,27.54,27.58,27.51,27.57,1235000.0,27.54,27.58,27.51,27.57,1235000.0
2013-03-01 09:30:00,27.67,27.8,27.63,27.77,1267200.0,27.67,27.8,27.63,27.77,1267200.0
2013-03-01 10:00:00,27.76,27.77,27.54,27.69,1585300.0,27.76,27.77,27.54,27.69,1585300.0
2013-03-01 10:30:00,27.69,27.71,27.55,27.57,775100.0,27.69,27.71,27.55,27.57,775100.0
2013-03-01 11:00:00,27.57,27.61,27.51,27.54,708900.0,27.57,27.61,27.51,27.54,708900.0
2013-03-01 11:30:00,27.54,27.66,27.48,27.62,649300.0,27.54,27.66,27.48,27.62,649300.0
2013-03-01 12:00:00,27.63,27.64,27.54,27.6,541000.0,27.63,27.64,27.54,27.6,541000.0
2013-03-01 12:30:00,27.6,27.64,27.58,27.59,287300.0,27.6,27.64,27.58,27.59,287300.0
2013-03-01 13:00:00,27.59,27.7,27.52,27.53,547900.0,27.59,27.7,27.52,27.53,547900.0
2013-03-01 13:30:00,27.54,27.58,27.52,27.53,252400.0,27.54,27.58,27.52,27.53,252400.0
2013-03-01 14:00:00,27.53,27.6,27.53,27.6,241800.0,27.53,27.6,27.53,27.6,241800.0
2013-03-01 14:30:00,27.59,27.6,27.53,27.57,231000.0,27.59,27.6,27.53,27.57,231000.0
2013-03-01 15:00:00,27.57,27.6,27.56,27.58,205100.0,27.57,27.6,27.56,27.58,205100.0
2013-03-01 15:30:00,27.58,27.63,27.57,27.62,584000.0,27.58,27.63,27.57,27.62,584000.0
2013-03-04 09:30:00,27.62,27.64,27.55,27.6,877600.0,27.62,27.64,27.55,27.6,877600.0
2013-03-04 10:00:00,27.6,27.74,27.55,27.71,692500.0,27.6,27.74,27.55,27.71,692500.0
2013-03-04 10:30:00,27.7,27.72,27.63,27.65,384300.0,27.7,27.72,27.63,27.65,384300.0
2013-03-04 11:00:00,27.64,27.65,27.57,27.61,377700.0,27.64,27.65,27.57,27.61,377700.0
2013-03-04 11:30:00,27.6,27.6,27.51,27.57,690400.0,27.6,27.6,27.51,27.57,690400.0
2013-03-04 12:00:00,27.57,27.59,27.52,27.57,351100.0,27.57,27.59,27.52,27.57,351100.0
2013-03-04 12:30:00,27.57,27.64,27.56,27.61,411700.0,27.57,27.64,27.56,27.61,411700.0
2013-03-04 13:00:00,27.61,27.62,27.55,27.55,327100.0,27.61,27.62,27.55,27.55,327100.0
2013-03-04 13:30:00,27.56,27.59,27.49,27.59,393400.0,27.56,27.59,27.49,27.59,393400.0
2013-03-04 14:00:00,27.58,27.58,27.53,27.53,199100.0,27.58,27.58,27.53,27.53,199100.0
2013-03-04 14:30:00,27.53,27.6,27.52,27.6,271200.0,27.53,27.6,27.52,27.6,271200.0
2013-03-04 15:00:00,27.59,27.63,27.57,27.57,325300.0,27.59,27.63,27.57,27.57,325300.0
2013-03-04 15:30:00,27.58,27.64,27.57,27.6,651600.0,27.58,27.64,27.57,27.6,651600.0
2013-03-05 09:30:00,28.02,28.1,27.99,28.06,940500.0,28.02,28.1,27.99,28.06,940500.0
2013-03-05 10:00:00,28.06,28.06,27.91,27.95,654900.0,28.06,28.06,27.91,27.95,654900.0
2013-03-05 10:30:00,27.95,27.95,27.71,27.75,1013700.0,27.95,27.95,27.71,27.75,1013700.0
2013-03-05 11:00:00,27.76,27.8,27.7,27.79,491600.0,27.76,27.8,27.7,27.79,491600.0
2013-03-05 11:30:00,27.78,27.79,27.69,27.71,386400.0,27.78,27.79,27.69,27.71,386400.0
2013-03-05 12:00:00,27.71,27.72,27.67,27.7,182200.0,27.71,27.72,27.67,27.7,182200.0
2013-03-05 12:30:00,27.7,27.71,27.58,27.6,282500.0,27.7,27.71,27.58,27.6,282500.0
2013-03-05 13:00:00,27.59,27.76,27.59,27.74,496500.0,27.59,27.76,27.59,27.74,496500.0
2013-03-05 13:30:00,27.73,27.76,27.71,27.75,267200.0,27.73,27.76,27.71,27.75,267200.0
2013-03-05 14:00:00,27.74,27.75,27.72,27.75,147800.0,27.74,27.75,27.72,27.75,147800.0
2013-03-05 14:30:00,27.75,27.75,27.72,27.73,92400.0,27.75,27.75,27.72,27.73,92400.0
2013-03-05 15:00:00,27.72,27.75,27.72,27.74,120700.0,27.72,27.75,27.72,27.74,120700.0
2013-03-05 15:30:00,27.74,27.8,27.73,27.75,890500.0,27.74,27.8,27.73,27.75,890500.0
2013-03-06 09:30:00,27.71,27.75,27.59,27.73,1264100.0,27.71,27.75,27.59,27.73,1264100.0
2013-03-06 10:00:00,27.74,27.93,27.72,27.86,1081000.0,27.74,27.93,27.72,27.86,1081000.0
2013-03-06 10:30:00,27.85,28.15,27.82,28.07,2299800.0,27.85,28.15,27.82,28.07,2299800.0
2013-03-06 11:00:00,28.07,28.09,27.97,28.0,1088300.0,28.07,28.09,27.97,28.0,1088300.0
2013-03-06 11:30:00,28.0,28.02,27.93,27.96,327900.0,28.0,28.02,27.93,27.96,327900.0
2013-03-06 12:00:00,27.96,27.98,27.91,27.93,449700.0,27.96,27.98,27.91,27.93,449700.0
2013-03-06 12:30:00,27.93,27.93,27.79,27.83,696400.0,27.93,27.93,27.79,27.83,696400.0
2013-03-06 13:00:00,27.82,27.87,27.8,27.83,360200.0,27.82,27.87,27.8,27.83,360200.0
2013-03-06 13:30:00,27.83,27.87,27.8,27.86,218400.0,27.83,27.87,27.8,27.86,218400.0
2013-03-06 14:00:00,27.87,27.96,27.85,27.94,296600.0,27.87,27.96,27.85,27.94,296600.0
2013-03-06 14:30:00,27.94,27.99,27.93,27.98,322200.0,27.94,27.99,27.93,27.98,322200.0
2013-03-06 15:00:00,27.97,28.06,27.97,28.05,634500.0,27.97,28.06,27.97,28.05,634500.0
2013-03-06 15:30:00,28.05,28.1,28.04,28.09,771500.0,28.05,28.1,28.04,28.09,771500.0
2013-03-07 09:30:00,28.05,28.09,27.91,27.95,1210900.0,28.05,28.09,27.91,27.95,1210900.0
2013-03-07 10:00:00,27.94,28.03,27.93,27.96,447000.0,27.94,28.03,27.93,27.96,447000.0
2013-03-07 10:30:00,27.96,28.01,27.93,27.98,442800.0,27.96,28.01,27.93,27.98,442800.0
2013-03-07 11:00:00,27.97,27.98,27.9,27.93,358300.0,27.97,27.98,27.9,27.93,358300.0
2013-03-07 11:30:00,27.94,27.95,27.84,27.88,812900.0,27.94,27.95,27.84,27.88,812900.0
2013-03-07 12:00:00,27.88,27.9,27.85,27.9,317000.0,27.88,27.9,27.85,27.9,317000.0
2013-03-07 12:30:00,27.89,27.89,27.82,27.84,246600.0,27.89,27.89,27.82,27.84,246600.0
2013-03-07 13:00:00,27.83,27.89,27.8,27.88,308000.0,27.83,27.89,27.8,27.88,308000.0
2013-03-07 13:30:00,27.88,27.89,27.84,27.88,223700.0,27.88,27.89,27.84,27.88,223700.0
2013-03-07 14:00:00,27.88,27.88,27.84,27.85,162900.0,27.88,27.88,27.84,27.85,162900.0
2013-03-07 14:30:00,27.84,27.87,27.83,27.86,124700.0,27.84,27.87,27.83,27.86,124700.0
2013-03-07 15:00:00,27.86,27.91,27.85,27.89,351900.0,27.86,27.91,27.85,27.89,351900.0
2013-03-07 15:30:00,27.88,27.92,27.88,27.92,592100.0,27.88,27.92,27.88,27.92,592100.0
2013-03-08 09:30:00,27.59,27.98,27.53,27.9,2731900.0,27.59,27.98,27.53,27.9,2731900.0
2013-03-08 10:00:00,27.91,28.3,27.91,28.09,3438500.0,27.91,28.3,27.91,28.09,3438500.0
2013-03-08 10:30:00,28.08,28.24,28.02,28.03,833900.0,28.08,28.24,28.02,28.03,833900.0
2013-03-08 11:00:00,28.04,28.09,27.99,28.04,552900.0,28.04,28.09,27.99,28.04,552900.0
2013-03-08 11:30:00,28.04,28.06,28.0,28.03,336200.0,28.04,28.06,28.0,28.03,336200.0
2013-03-08 12:00:00,28.04,28.11,28.01,28.09,333100.0,28.04,28.11,28.01,28.09,333100.0
2013-03-08 12:30:00,28.09,28.11,28.03,28.04,421900.0,28.09,28.11,28.03,28.04,421900.0
2013-03-08 13:00:00,28.04,28.06,27.99,28.03,328900.0,28.04,28.06,27.99,28.03,328900.0
2013-03-08 13:30:00,28.03,28.05,28.02,28.05,163600.0,28.03,28.05,28.02,28.05,163600.0
2013-03-08 14:00:00,28.04,28.07,28.02,28.05,159900.0,28.04,28.07,28.02,28.05,159900.0
2013-03-08 14:30:00,28.05,28.09,28.03,28.05,229600.0,28.05,28.09,28.03,28.05,229600.0
2013-03-08 15:00:00,28.06,28.06,28.04,28.04,278000.0,28.06,28.06,28.04,28.04,278000.0
2013-03-08 15:30:00,28.04,28.06,27.99,28.0,741000.0,28.04,28.06,27.99,28.0,741000.0
2013-03-11 09:30:00,27.87,27.92,27.82,27.91,701800.0,27.87,27.92,27.82,27.91,701800.0
2013-03-11 10:00:00,27.91,27.92,27.83,27.85,275100.0,27.91,27.92,27.83,27.85,275100.0
2013-03-11 10:30:00,27.85,27.94,27.83,27.93,294200.0,27.85,27.94,27.83,27.93,294200.0
2013-03-11 11:00:00,27.93,27.93,27.87,27.89,241800.0,27.93,27.93,27.87,27.89,241800.0
2013-03-11 11:30:00,27.89,27.91,27.85,27.88,378800.0,27.89,27.91,27.85,27.88,378800.0
2013-03-11 12:00:00,27.88,27.94,27.86,27.92,197900.0,27.88,27.94,27.86,27.92,197900.0
2013-03-11 12:30:00,27.91,27.92,27.85,27.88,220800.0,27.91,27.92,27.85,27.88,220800.0
2013-03-11 13:00:00,27.89,27.95,27.84,27.93,203100.0,27.89,27.95,27.84,27.93,203100.0
2013-03-11 13:30:00,27.92,27.95,27.89,27.92,195500.0,27.92,27.95,27.89,27.92,195500.0
2013-03-11 14:00:00,27.93,28.04,27.91,28.0,272300.0,27.93,28.04,27.91,28.0,272300.0
2013-03-11 14:30:00,28.0,28.03,27.98,28.01,189300.0,28.0,28.03,27.98,28.01,189300.0
2013-03-11 15:00:00,28.01,28.01,27.99,27.99,157600.0,28.01,28.01,27.99,27.99,157600.0
2013-03-11 15:30:00,28.0,28.04,27.99,28.02,510000.0,28.0,28.04,27.99,28.02,510000.0
2013-03-12 09:30:00,28.23,28.27,28.17,28.24,713600.0,28.23,28.27,28.17,28.24,713600.0
2013-03-12 10:00:00,28.24,28.39,28.22,28.37,754100.0,28.24,28.39,28.22,28.37,754100.0
2013-03-12 10:30:00,28.36,28.37,28.24,28.27,705800.0,28.36,28.37,28.24,28.27,705800.0
2013-03-12 11:00:00,28.26,28.32,28.21,28.23,456900.0,28.26,28.32,28.21,28.23,456900.0
2013-03-12 11:30:00,28.23,28.26,28.18,28.24,287700.0,28.23,28.26,28.18,28.24,287700.0
2013-03-12 12:00:00,28.25,28.26,28.21,28.25,280500.0,28.25,28.26,28.21,28.25,280500.0
2013-03-12 12:30:00,28.24,28.25,28.22,28.22,207600.0,28.24,28.25,28.22,28.22,207600.0
2013-03-12 13:00:00,28.22,28.24,28.2,28.23,128400.0,28.22,28.24,28.2,28.23,128400.0
2013-03-12 13:30:00,28.22,28.24,28.21,28.21,102700.0,28.22,28.24,28.21,28.21,102700.0
2013-03-12 14:00:00,28.21,28.25,28.2,28.24,215200.0,28.21,28.25,28.2,28.24,215200.0
2013-03-12 14:30:00,28.24,28.27,28.23,28.26,229100.0,28.24,28.27,28.23,28.26,229100.0
2013-03-12 15:00:00,28.27,28.27,28.24,28.25,172000.0,28.27,28.27,28.24,28.25,172000.0
2013-03-12 15:30:00,28.25,28.26,28.2,28.21,607400.0,28.25,28.26,28.2,28.21,607400.0
2013-03-13 09:30:00,28.22,28.3,28.17,28.22,741600.0,28.22,28.3,28.17,28.22,741600.0
2013-03-13 10:00:00,28.23,28.27,28.03,28.08,882200.0,28.23,28.27,28.03,28.08,882200.0
2013-03-13 10:30:00,28.08,28.11,27.9,27.98,1189100.0,28.08,28.11,27.9,27.98,1189100.0
2013-03-13 11:00:00,27.98,28.04,27.95,27.96,433100.0,27.98,28.04,27.95,27.96,433100.0
2013-03-13 11:30:00,27.96,28.01,27.92,27.99,300700.0,27.96,28.01,27.92,27.99,300700.0
2013-03-13 12:00:00,27.98,27.98,27.92,27.94,294400.0,27.98,27.98,27.92,27.94,294400.0
2013-03-13 12:30:00,27.95,27.96,27.9,27.95,240600.0,27.95,27.96,27.9,27.95,240600.0
2013-03-13 13:00:00,27.94,28.04,27.93,27.99,411600.0,27.94,28.04,27.93,27.99,411600.0
2013-03-13 13:30:00,27.99,28.02,27.98,28.0,218500.0,27.99,28.02,27.98,28.0,218500.0
2013-03-13 14:00:00,28.0,28.01,27.97,28.01,192800.0,28.0,28.01,27.97,28.01,192800.0
2013-03-13 14:30:00,28.01,28.03,28.0,28.01,291500.0,28.01,28.03,28.0,28.01,291500.0
2013-03-13 15:00:00,28.01,28.01,27.98,28.0,188000.0,28.01,28.01,27.98,28.0,188000.0
2013-03-13 15:30:00,27.99,28.0,27.93,27.96,769400.0,27.99,28.0,27.93,27.96,769400.0
2013-03-14 09:30:00,27.7,27.92,27.69,27.88,1341000.0,27.7,27.92,27.69,27.88,1341000.0
2013-03-14 10:00:00,27.89,27.93,27.76,27.83,583200.0,27.89,27.93,27.76,27.83,583200.0
2013-03-14 10:30:00,27.85,27.94,27.82,27.86,733300.0,27.85,27.94,27.82,27.86,733300.0
2013-03-14 11:00:00,27.88,27.89,27.78,27.78,289700.0,27.88,27.89,27.78,27.78,289700.0
2013-03-14 11:30:00,27.79,27.85,27.73,27.84,356100.0,27.79,27.85,27.73,27.84,356100.0
2013-03-14 12:00:00,27.84,27.93,27.8,27.84,694600.0,27.84,27.93,27.8,27.84,694600.0
2013-03-14 12:30:00,27.85,27.94,27.83,27.89,455800.0,27.85,27.94,27.83,27.89,455800.0
2013-03-14 13:00:00,27.9,27.91,27.85,27.88,368800.0,27.9,27.91,27.85,27.88,368800.0
2013-03-14 13:30:00,27.88,27.89,27.84,27.87,325100.0,27.88,27.89,27.84,27.87,325100.0
2013-03-14 14:00:00,27.87,27.92,27.86,27.92,262200.0,27.87,27.92,27.86,27.92,262200.0
2013-03-14 14:30:00,27.92,27.93,27.88,27.88,374700.0,27.92,27.93,27.88,27.88,374700.0
2013-03-14 15:00:00,27.89,27.9,27.83,27.84,262600.0,27.89,27.9,27.83,27.84,262600.0
2013-03-14 15:30:00,27.84,27.86,27.77,27.8,863000.0,27.84,27.86,27.77,27.8,863000.0
2013-03-15 09:30:00,27.88,28.06,27.87,28.01,998900.0,27.88,28.06,27.87,28.01,998900.0
2013-03-15 10:00:00,28.01,28.05,27.93,27.96,676300.0,28.01,28.05,27.93,27.96,676300.0
2013-03-15 10:30:00,27.96,28.0,27.95,27.98,271300.0,27.96,28.0,27.95,27.98,271300.0
2013-03-15 11:00:00,27.98,28.0,27.91,27.92,364200.0,27.98,28.0,27.91,27.92,364200.0
2013-03-15 11:30:00,27.91,27.93,27.88,27.92,266700.0,27.91,27.93,27.88,27.92,266700.0
2013-03-15 12:00:00,27.93,27.93,27.83,27.85,215900.0,27.93,27.93,27.83,27.85,215900.0
2013-03-15 12:30:00,27.86,27.88,27.83,27.86,229600.0,27.86,27.88,27.83,27.86,229600.0
2013-03-15 13:00:00,27.85,27.92,27.84,27.88,203300.0,27.85,27.92,27.84,27.88,203300.0
2013-03-15 13:30:00,27.88,27.89,27.85,27.86,87100.0,27.88,27.89,27.85,27.86,87100.0
2013-03-15 14:00:00,27.86,27.86,27.77,27.85,381200.0,27.86,27.86,27.77,27.85,381200.0
2013-03-15 14:30:00,27.84,27.85,27.8,27.81,252100.0,27.84,27.85,27.8,27.81,252100.0
2013-03-15 15:00:00,27.8,27.83,27.79,27.83,189800.0,27.8,27.83,27.79,27.83,189800.0
2013-03-15 15:30:00,27.82,27.83,27.77,27.79,887400.0,27.82,27.83,27.77,27.79,887400.0
2013-03-18 09:30:00,28.02,28.08,27.97,28.0,1374800.0,28.02,28.08,27.97,28.0,1374800.0
2013-03-18 10:00:00,28.01,28.05,27.91,27.95,523300.0,28.01,28.05,27.91,27.95,523300.0
2013-03-18 10:30:00,27.95,27.97,27.87,27.92,760100.0,27.95,27.97,27.87,27.92,760100.0
2013-03-18 11:00:00,27.93,27.95,27.9,27.94,366400.0,27.93,27.95,27.9,27.94,366400.0
2013-03-18 11:30:00,27.94,28.0,27.93,27.95,515400.0,27.94,28.0,27.93,27.95,515400.0
2013-03-18 12:00:00,27.96,27.99,27.94,27.97,254600.0,27.96,27.99,27.94,27.97,254600.0
2013-03-18 12:30:00,27.97,28.02,27.92,27.94,238300.0,27.97,28.02,27.92,27.94,238300.0
2013-03-18 13:00:00,27.94,27.96,27.91,27.96,149600.0,27.94,27.96,27.91,27.96,149600.0
2013-03-18 13:30:00,27.96,28.0,27.95,27.95,183500.0,27.96,28.0,27.95,27.95,183500.0
2013-03-18 14:00:00,27.94,27.96,27.93,27.95,245800.0,27.94,27.96,27.93,27.95,245800.0
2013-03-18 14:30:00,27.95,27.95,27.92,27.94,154000.0,27.95,27.95,27.92,27.94,154000.0
2013-03-18 15:00:00,27.94,27.96,27.93,27.95,260900.0,27.94,27.96,27.93,27.95,260900.0
2013-03-18 15:30:00,27.95,27.97,27.91,27.95,749500.0,27.95,27.97,27.91,27.95,749500.0
2013-03-19 09:30:00,27.87,27.92,27.84,27.89,539600.0,27.87,27.92,27.84,27.89,539600.0
2013-03-19 10:00:00,27.89,28.03,27.88,28.0,783400.0,27.89,28.03,27.88,28.0,783400.0
2013-03-19 10:30:00,28.01,28.14,28.01,28.04,1322900.0,28.01,28.14,28.01,28.04,1322900.0
2013-03-19 11:00:00,28.04,28.06,27.99,28.01,291100.0,28.04,28.06,27.99,28.01,291100.0
2013-03-19 11:30:00,28.01,28.07,28.01,28.02,568400.0,28.01,28.07,28.01,28.02,568400.0
2013-03-19 12:00:00,28.02,28.05,27.98,28.01,349000.0,28.02,28.05,27.98,28.01,349000.0
2013-03-19 12:30:00,28.02,28.04,28.0,28.02,315400.0,28.02,28.04,28.0,28.02,315400.0
2013-03-19 13:00:00,28.02,28.05,27.89,27.93,550800.0,28.02,28.05,27.89,27.93,550800.0
2013-03-19 13:30:00,27.93,27.98,27.91,27.97,423400.0,27.93,27.98,27.91,27.97,423400.0
2013-03-19 14:00:00,27.96,27.96,27.89,27.9,403600.0,27.96,27.96,27.89,27.9,403600.0
2013-03-19 14:30:00,27.89,27.91,27.87,27.89,360300.0,27.89,27.91,27.87,27.89,360300.0
2013-03-19 15:00:00,27.89,27.92,27.85,27.89,456900.0,27.89,27.92,27.85,27.89,456900.0
2013-03-19 15:30:00,27.89,27.94,27.88,27.92,1353400.0,27.89,27.94,27.88,27.92,1353400.0
2013-03-20 09:30:00,27.87,27.9,27.85,27.88,363700.0,27.87,27.9,27.85,27.88,363700.0
2013-03-20 10:00:00,27.87,27.91,27.86,27.89,335700.0,27.87,27.91,27.86,27.89,335700.0
2013-03-20 10:30:00,27.89,27.9,27.76,27.81,619700.0,27.89,27.9,27.76,27.81,619700.0
2013-03-20 11:00:00,27.81,27.88,27.79,27.87,219900.0,27.81,27.88,27.79,27.87,219900.0
2013-03-20 11:30:00,27.87,27.91,27.82,27.83,324500.0,27.87,27.91,27.82,27.83,324500.0
2013-03-20 12:00:00,27.83,27.85,27.81,27.82,145300.0,27.83,27.85,27.81,27.82,145300.0
2013-03-20 12:30:00,27.81,27.86,27.81,27.85,124400.0,27.81,27.86,27.81,27.85,124400.0
2013-03-20 13:00:00,27.85,27.9,27.82,27.87,219700.0,27.85,27.9,27.82,27.87,219700.0
2013-03-20 13:30:00,27.87,27.88,27.83,27.86,208400.0,27.87,27.88,27.83,27.86,208400.0
2013-03-20 14:00:00,27.87,27.9,27.51,27.83,1482100.0,27.87,27.9,27.51,27.83,1482100.0
2013-03-20 14:30:00,27.84,27.88,27.82,27.88,169100.0,27.84,27.88,27.82,27.88,169100.0
2013-03-20 15:00:00,27.88,27.89,27.85,27.86,518700.0,27.88,27.89,27.85,27.86,518700.0
2013-03-20 15:30:00,27.86,27.87,27.8,27.81,439700.0,27.86,27.87,27.8,27.81,439700.0
2013-03-21 09:30:00,28.23,28.29,28.16,28.29,1143100.0,28.23,28.29,28.16,28.29,1143100.0
2013-03-21 10:00:00,28.28,28.33,28.21,28.24,979400.0,28.28,28.33,28.21,28.24,979400.0
2013-03-21 10:30:00,28.24,28.29,28.18,28.24,509300.0,28.24,28.29,28.18,28.24,509300.0
2013-03-21 11:00:00,28.24,28.28,28.23,28.27,345000.0,28.24,28.28,28.23,28.27,345000.0
2013-03-21 11:30:00,28.28,28.28,28.22,28.26,258700.0,28.28,28.28,28.22,28.26,258700.0
2013-03-21 12:00:00,28.26,28.26,28.2,28.23,207900.0,28.26,28.26,28.2,28.23,207900.0
2013-03-21 12:30:00,28.24,28.24,28.2,28.23,256600.0,28.24,28.24,28.2,28.23,256600.0
2013-03-21 13:00:00,28.23,28.27,28.22,28.25,262400.0,28.23,28.27,28.22,28.25,262400.0
2013-03-21 13:30:00,28.24,28.28,28.24,28.28,285200.0,28.24,28.28,28.24,28.28,285200.0
2013-03-21 14:00:00,28.28,28.28,28.22,28.24,302900.0,28.28,28.28,28.22,28.24,302900.0
2013-03-21 14:30:00,28.24,28.25,28.22,28.24,141400.0,28.24,28.25,28.22,28.24,141400.0
2013-03-21 15:00:00,28.23,28.25,28.23,28.23,239400.0,28.23,28.25,28.23,28.23,239400.0
2013-03-21 15:30:00,28.23,28.24,28.17,28.19,818100.0,28.23,28.24,28.17,28.19,818100.0
2013-03-22 09:30:00,27.73,27.81,27.69,27.78,1150700.0,27.73,27.81,27.69,27.78,1150700.0
2013-03-22 10:00:00,27.79,27.91,27.78,27.83,801600.0,27.79,27.91,27.78,27.83,801600.0
2013-03-22 10:30:00,27.83,28.16,27.66,27.75,602100.0,27.83,28.16,27.66,27.75,602100.0
2013-03-22 11:00:00,27.75,27.77,27.71,27.71,650900.0,27.75,27.77,27.71,27.71,650900.0
2013-03-22 11:30:00,27.72,27.76,27.72,27.75,398700.0,27.72,27.76,27.72,27.75,398700.0
2013-03-22 12:00:00,27.74,27.75,27.7,27.72,399800.0,27.74,27.75,27.7,27.72,399800.0
2013-03-22 12:30:00,27.72,27.76,27.71,27.72,257000.0,27.72,27.76,27.71,27.72,257000.0
2013-03-22 13:00:00,27.73,27.78,27.71,27.74,252700.0,27.73,27.78,27.71,27.74,252700.0
2013-03-22 13:30:00,27.75,27.76,27.7,27.72,354900.0,27.75,27.76,27.7,27.72,354900.0
2013-03-22 14:00:00,27.71,27.78,27.71,27.75,266000.0,27.71,27.78,27.71,27.75,266000.0
2013-03-22 14:30:00,27.76,27.76,27.72,27.74,294100.0,27.76,27.76,27.72,27.74,294100.0
2013-03-22 15:00:00,27.74,27.78,27.74,27.76,196600.0,27.74,27.78,27.74,27.76,196600.0
2013-03-22 15:30:00,27.77,27.78,27.73,27.75,870600.0,27.77,27.78,27.73,27.75,870600.0
2013-03-25 09:30:00,27.81,27.83,27.71,27.71,653000.0,27.81,27.83,27.71,27.71,653000.0
2013-03-25 10:00:00,27.71,27.79,27.7,27.75,319900.0,27.71,27.79,27.7,27.75,319900.0
2013-03-25 10:30:00,27.75,27.82,27.72,27.78,395800.0,27.75,27.82,27.72,27.78,395800.0
2013-03-25 11:00:00,27.79,27.95,27.79,27.87,845500.0,27.79,27.95,27.79,27.87,845500.0
2013-03-25 11:30:00,27.88,27.9,27.83,27.86,226300.0,27.88,27.9,27.83,27.86,226300.0
2013-03-25 12:00:00,27.86,27.9,27.84,27.88,185000.0,27.86,27.9,27.84,27.88,185000.0
2013-03-25 12:30:00,27.88,27.89,27.83,27.89,237200.0,27.88,27.89,27.83,27.89,237200.0
2013-03-25 13:00:00,27.89,27.93,27.86,27.88,562300.0,27.89,27.93,27.86,27.88,562300.0
2013-03-25 13:30:00,27.87,27.88,27.83,27.84,233000.0,27.87,27.88,27.83,27.84,233000.0
2013-03-25 14:00:00,27.85,27.87,27.81,27.87,157300.0,27.85,27.87,27.81,27.87,157300.0
2013-03-25 14:30:00,27.87,27.89,27.84,27.85,193900.0,27.87,27.89,27.84,27.85,193900.0
2013-03-25 15:00:00,27.86,27.88,27.85,27.86,189800.0,27.86,27.88,27.85,27.86,189800.0
2013-03-25 15:30:00,27.87,27.88,27.84,27.84,483400.0,27.87,27.88,27.84,27.84,483400.0
2013-03-26 09:30:00,27.8,27.85,27.71,27.74,672200.0,27.8,27.85,27.71,27.74,672200.0
2013-03-26 10:00:00,27.75,27.79,27.74,27.76,517400.0,27.75,27.79,27.74,27.76,517400.0
2013-03-26 10:30:00,27.75,27.81,27.74,27.78,582700.0,27.75,27.81,27.74,27.78,582700.0
2013-03-26 11:00:00,27.77,27.8,27.74,27.76,305100.0,27.77,27.8,27.74,27.76,305100.0
2013-03-26 11:30:00,27.77,27.78,27.73,27.77,215200.0,27.77,27.78,27.73,27.77,215200.0
2013-03-26 12:00:00,27.77,27.78,27.74,27.75,150200.0,27.77,27.78,27.74,27.75,150200.0
2013-03-26 12:30:00,27.75,27.76,27.68,27.69,341200.0,27.75,27.76,27.68,27.69,341200.0
2013-03-26 13:00:00,27.69,27.76,27.68,27.74,189800.0,27.69,27.76,27.68,27.74,189800.0
2013-03-26 13:30:00,27.74,27.79,27.73,27.78,355000.0,27.74,27.79,27.73,27.78,355000.0
2013-03-26 14:00:00,27.78,27.8,27.77,27.8,107800.0,27.78,27.8,27.77,27.8,107800.0
2013-03-26 14:30:00,27.79,27.83,27.75,27.76,237400.0,27.79,27.83,27.75,27.76,237400.0
2013-03-26 15:00:00,27.76,27.79,27.75,27.77,148600.0,27.76,27.79,27.75,27.77,148600.0
2013-03-26 15:30:00,27.77,27.79,27.75,27.76,511500.0,27.77,27.79,27.75,27.76,511500.0
2013-03-27 09:30:00,27.38,27.45,27.17,27.43,2375400.0,27.38,27.45,27.17,27.43,2375400.0
2013-03-27 10:00:00,27.43,27.71,27.39,27.64,1561300.0,27.43,27.71,27.39,27.64,1561300.0
2013-03-27 10:30:00,27.64,27.67,27.61,27.64,540200.0,27.64,27.67,27.61,27.64,540200.0
2013-03-27 11:00:00,27.64,27.65,27.55,27.58,442300.0,27.64,27.65,27.55,27.58,442300.0
2013-03-27 11:30:00,27.58,27.63,27.55,27.61,268000.0,27.58,27.63,27.55,27.61,268000.0
2013-03-27 12:00:00,27.61,27.66,27.6,27.65,243900.0,27.61,27.66,27.6,27.65,243900.0
2013-03-27 12:30:00,27.65,27.66,27.61,27.63,149700.0,27.65,27.66,27.61,27.63,149700.0
2013-03-27 13:00:00,27.63,27.75,27.62,27.73,654900.0,27.63,27.75,27.62,27.73,654900.0
2013-03-27 13:30:00,27.72,27.82,27.72,27.78,519400.0,27.72,27.82,27.72,27.78,519400.0
2013-03-27 14:00:00,27.78,27.8,27.77,27.77,428400.0,27.78,27.8,27.77,27.77,428400.0
2013-03-27 14:30:00,27.78,27.79,27.76,27.79,134800.0,27.78,27.79,27.76,27.79,134800.0
2013-03-27 15:00:00,27.79,27.8,27.77,27.78,247300.0,27.79,27.8,27.77,27.78,247300.0
2013-03-27 15:30:00,27.78,27.78,27.71,27.74,607400.0,27.78,27.78,27.71,27.74,607400.0
2013-03-28 09:30:00,27.52,27.68,27.51,27.64,526100.0,27.52,27.68,27.51,27.64,526100.0
2013-03-28 10:00:00,27.64,27.65,27.56,27.57,210800.0,27.64,27.65,27.56,27.57,210800.0
2013-03-28 10:30:00,27.57,27.58,27.51,27.53,465100.0,27.57,27.58,27.51,27.53,465100.0
2013-03-28 11:00:00,27.52,27.58,27.5,27.52,700000.0,27.52,27.58,27.5,27.52,700000.0
2013-03-28 11:30:00,27.51,27.55,27.41,27.42,679500.0,27.51,27.55,27.41,27.42,679500.0
2013-03-28 12:00:00,27.42,27.44,27.35,27.4,748300.0,27.42,27.44,27.35,27.4,748300.0
2013-03-28 12:30:00,27.4,27.4,27.26,27.34,679700.0,27.4,27.4,27.26,27.34,679700.0
2013-03-28 13:00:00,27.33,27.43,27.33,27.39,343000.0,27.33,27.43,27.33,27.39,343000.0
2013-03-28 13:30:00,27.4,27.41,27.38,27.4,156100.0,27.4,27.41,27.38,27.4,156100.0
2013-03-28 14:00:00,27.4,27.43,27.39,27.41,195900.0,27.4,27.43,27.39,27.41,195900.0
2013-03-28 14:30:00,27.41,27.44,27.4,27.43,136600.0,27.41,27.44,27.4,27.43,136600.0
2013-03-28 15:00:00,27.43,27.47,27.42,27.44,265300.0,27.43,27.47,27.42,27.44,265300.0
2013-03-28 15:30:00,27.44,27.46,27.42,27.42,612900.0,27.44,27.46,27.42,27.42,612900.0
2013-04-01 09:30:00,27.08,27.14,27.0,27.09,1526300.0,27.08,27.14,27.0,27.09,1526300.0
2013-04-01 10:00:00,27.09,27.15,27.02,27.02,702400.0,27.09,27.15,27.02,27.02,702400.0
2013-04-01 10:30:00,27.03,27.05,26.92,26.99,1451500.0,27.03,27.05,26.92,26.99,1451500.0
2013-04-01 11:00:00,26.99,27.04,26.96,27.03,475500.0,26.99,27.04,26.96,27.03,475500.0
2013-04-01 11:30:00,27.02,27.13,27.01,27.09,275400.0,27.02,27.13,27.01,27.09,275400.0
2013-04-01 12:00:00,27.1,27.11,27.04,27.07,239500.0,27.1,27.11,27.04,27.07,239500.0
2013-04-01 12:30:00,27.08,27.09,27.02,27.07,581000.0,27.08,27.09,27.02,27.07,581000.0
2013-04-01 13:00:00,27.07,27.11,27.05,27.07,210100.0,27.07,27.11,27.05,27.07,210100.0
2013-04-01 13:30:00,27.07,27.1,27.07,27.07,121500.0,27.07,27.1,27.07,27.07,121500.0
2013-04-01 14:00:00,27.08,27.09,27.05,27.08,180800.0,27.08,27.09,27.05,27.08,180800.0
2013-04-01 14:30:00,27.08,27.09,27.06,27.07,122700.0,27.08,27.09,27.06,27.07,122700.0
2013-04-01 15:00:00,27.07,27.15,27.07,27.15,211300.0,27.07,27.15,27.07,27.15,211300.0
2013-04-01 15:30:00,27.14,27.15,27.06,27.08,1159800.0,27.14,27.15,27.06,27.08,1159800.0
2013-04-02 09:30:00,26.65,26.72,26.55,26.62,1746000.0,26.65,26.72,26.55,26.62,1746000.0
2013-04-02 10:00:00,26.62,26.68,26.59,26.59,841600.0,26.62,26.68,26.59,26.59,841600.0
2013-04-02 10:30:00,26.59,26.66,26.51,26.56,1088600.0,26.59,26.66,26.51,26.56,1088600.0
2013-04-02 11:00:00,26.57,26.64,26.55,26.57,851300.0,26.57,26.64,26.55,26.57,851300.0
2013-04-02 11:30:00,26.56,26.57,26.42,26.5,1016400.0,26.56,26.57,26.42,26.5,1016400.0
2013-04-02 12:00:00,26.49,26.5,26.39,26.41,735200.0,26.49,26.5,26.39,26.41,735200.0
2013-04-02 12:30:00,26.41,26.45,26.35,26.36,999200.0,26.41,26.45,26.35,26.36,999200.0
2013-04-02 13:00:00,26.36,26.41,26.3,26.41,880800.0,26.36,26.41,26.3,26.41,880800.0
2013-04-02 13:30:00,26.41,26.46,26.41,26.44,541200.0,26.41,26.46,26.41,26.44,541200.0
2013-04-02 14:00:00,26.44,26.47,26.42,26.43,593200.0,26.44,26.47,26.42,26.43,593200.0
2013-04-02 14:30:00,26.43,26.44,26.38,26.39,579100.0,26.43,26.44,26.38,26.39,579100.0
2013-04-02 15:00:00,26.39,26.41,26.37,26.39,492600.0,26.39,26.41,26.37,26.39,492600.0
2013-04-02 15:30:00,26.38,26.4,26.34,26.34,1809300.0,26.38,26.4,26.34,26.34,1809300.0
2013-04-03 09:30:00,26.33,26.43,26.32,26.36,868400.0,26.33,26.43,26.32,26.36,868400.0
2013-04-03 10:00:00,26.36,26.42,26.27,26.3,948700.0,26.36,26.42,26.27,26.3,948700.0
2013-04-03 10:30:00,26.31,26.31,26.15,26.22,1023300.0,26.31,26.31,26.15,26.22,1023300.0
2013-04-03 11:00:00,26.21,26.33,26.2,26.23,939300.0,26.21,26.33,26.2,26.23,939300.0
2013-04-03 11:30:00,26.24,26.25,26.06,26.14,1024300.0,26.24,26.25,26.06,26.14,1024300.0
2013-04-03 12:00:00,26.14,26.18,25.93,25.99,2235700.0,26.14,26.18,25.93,25.99,2235700.0
2013-04-03 12:30:00,25.98,26.06,25.97,25.99,760600.0,25.98,26.06,25.97,25.99,760600.0
2013-04-03 13:00:00,25.99,25.99,25.84,25.98,1039100.0,25.99,25.99,25.84,25.98,1039100.0
2013-04-03 13:30:00,25.99,26.03,25.96,26.02,530500.0,25.99,26.03,25.96,26.02,530500.0
2013-04-03 14:00:00,26.02,26.03,25.99,25.99,831400.0,26.02,26.03,25.99,25.99,831400.0
2013-04-03 14:30:00,26.0,26.11,25.99,26.08,643800.0,26.0,26.11,25.99,26.08,643800.0
2013-04-03 15:00:00,26.08,26.1,26.07,26.09,491300.0,26.08,26.1,26.07,26.09,491300.0
2013-04-03 15:30:00,26.09,26.12,26.05,26.09,1118300.0,26.09,26.12,26.05,26.09,1118300.0
2013-04-04 09:30:00,25.86,25.97,25.74,25.93,1965600.0,25.86,25.97,25.74,25.93,1965600.0
2013-04-04 10:00:00,25.94,26.04,25.87,25.97,1191400.0,25.94,26.04,25.87,25.97,1191400.0
2013-04-04 10:30:00,25.97,25.98,25.84,25.89,863300.0,25.97,25.98,25.84,25.89,863300.0
2013-04-04 11:00:00,25.9,25.98,25.89,25.91,486400.0,25.9,25.98,25.89,25.91,486400.0
2013-04-04 11:30:00,25.93,25.94,25.85,25.9,371500.0,25.93,25.94,25.85,25.9,371500.0
2013-04-04 12:00:00,25.9,25.95,25.87,25.95,491400.0,25.9,25.95,25.87,25.95,491400.0
2013-04-04 12:30:00,25.95,25.95,25.83,25.87,368600.0,25.95,25.95,25.83,25.87,368600.0
2013-04-04 13:00:00,25.87,25.99,25.87,25.96,669900.0,25.87,25.99,25.87,25.96,669900.0
2013-04-04 13:30:00,25.96,26.07,25.92,26.01,902800.0,25.96,26.07,25.92,26.01,902800.0
2013-04-04 14:00:00,26.02,26.08,25.97,26.07,835000.0,26.02,26.08,25.97,26.07,835000.0
2013-04-04 14:30:00,26.07,26.09,26.01,26.02,557800.0,26.07,26.09,26.01,26.02,557800.0
2013-04-04 15:00:00,26.03,26.05,25.94,26.0,559600.0,26.03,26.05,25.94,26.0,559600.0
2013-04-04 15:30:00,25.99,26.02,25.94,25.97,822900.0,25.99,26.02,25.94,25.97,822900.0
2013-04-05 09:30:00,26.21,26.27,26.09,26.2,1725400.0,26.21,26.27,26.09,26.2,1725400.0
2013-04-05 10:00:00,26.2,26.23,26.11,26.14,632300.0,26.2,26.23,26.11,26.14,632300.0
2013-04-05 10:30:00,26.13,26.23,26.11,26.23,991400.0,26.13,26.23,26.11,26.23,991400.0
2013-04-05 11:00:00,26.24,26.29,26.18,26.23,646500.0,26.24,26.29,26.18,26.23,646500.0
2013-04-05 11:30:00,26.24,26.28,26.21,26.23,337800.0,26.24,26.28,26.21,26.23,337800.0
2013-04-05 12:00:00,26.23,26.27,26.21,26.26,225900.0,26.23,26.27,26.21,26.26,225900.0
2013-04-05 12:30:00,26.27,26.38,26.26,26.35,672600.0,26.27,26.38,26.26,26.35,672600.0
2013-04-05 13:00:00,26.35,26.38,26.31,26.36,529400.0,26.35,26.38,26.31,26.36,529400.0
2013-04-05 13:30:00,26.36,26.44,26.34,26.38,588300.0,26.36,26.44,26.34,26.38,588300.0
2013-04-05 14:00:00,26.38,26.43,26.35,26.4,373100.0,26.38,26.43,26.35,26.4,373100.0
2013-04-05 14:30:00,26.4,26.42,26.38,26.39,544100.0,26.4,26.42,26.38,26.39,544100.0
2013-04-05 15:00:00,26.39,26.4,26.36,26.37,289700.0,26.39,26.4,26.36,26.37,289700.0
2013-04-05 15:30:00,26.38,26.41,26.36,26.38,902000.0,26.38,26.41,26.36,26.38,902000.0
2013-04-08 09:30:00,26.34,26.4,26.3,26.32,486100.0,26.34,26.4,26.3,26.32,486100.0
2013-04-08 10:00:00,26.32,26.39,26.29,26.29,553100.0,26.32,26.39,26.29,26.29,553100.0
2013-04-08 10:30:00,26.29,26.32,26.23,26.29,410300.0,26.29,26.32,26.23,26.29,410300.0
2013-04-08 11:00:00,26.28,26.34,26.22,26.27,322500.0,26.28,26.34,26.22,26.27,322500.0
2013-04-08 11:30:00,26.26,26.31,26.24,26.31,232000.0,26.26,26.31,26.24,26.31,232000.0
2013-04-08 12:00:00,26.3,26.33,26.28,26.31,402800.0,26.3,26.33,26.28,26.31,402800.0
2013-04-08 12:30:00,26.32,26.32,26.28,26.3,224300.0,26.32,26.32,26.28,26.3,224300.0
2013-04-08 13:00:00,26.3,26.33,26.26,26.31,182200.0,26.3,26.33,26.26,26.31,182200.0
2013-04-08 13:30:00,26.31,26.34,26.3,26.3,200300.0,26.31,26.34,26.3,26.3,200300.0
2013-04-08 14:00:00,26.3,26.32,26.29,26.3,401700.0,26.3,26.32,26.29,26.3,401700.0
2013-04-08 14:30:00,26.3,26.33,26.3,26.32,127800.0,26.3,26.33,26.3,26.32,127800.0
2013-04-08 15:00:00,26.32,26.34,26.31,26.33,140700.0,26.32,26.34,26.31,26.33,140700.0
2013-04-08 15:30:00,26.34,26.35,26.32,26.34,867700.0,26.34,26.35,26.32,26.34,867700.0
2013-04-09 09:30:00,26.5,26.56,26.46,26.53,717300.0,26.5,26.56,26.46,26.53,717300.0
2013-04-09 10:00:00,26.54,26.95,26.51,26.92,2074700.0,26.54,26.95,26.51,26.92,2074700.0
2013-04-09 10:30:00,26.92,27.09,26.91,27.06,1930400.0,26.92,27.09,26.91,27.06,1930400.0
2013-04-09 11:00:00,27.06,27.08,26.99,27.05,582900.0,27.06,27.08,26.99,27.05,582900.0
2013-04-09 11:30:00,27.05,27.14,27.03,27.12,859600.0,27.05,27.14,27.03,27.12,859600.0
2013-04-09 12:00:00,27.12,27.13,27.03,27.06,756000.0,27.12,27.13,27.03,27.06,756000.0
2013-04-09 12:30:00,27.07,27.08,27.03,27.04,360400.0,27.07,27.08,27.03,27.04,360400.0
2013-04-09 13:00:00,27.04,27.11,27.0,27.01,591700.0,27.04,27.11,27.0,27.01,591700.0
2013-04-09 13:30:00,27.02,27.04,26.99,27.0,430200.0,27.02,27.04,26.99,27.0,430200.0
2013-04-09 14:00:00,27.0,27.05,26.98,27.04,269300.0,27.0,27.05,26.98,27.04,269300.0
2013-04-09 14:30:00,27.05,27.05,27.01,27.04,192400.0,27.05,27.05,27.01,27.04,192400.0
2013-04-09 15:00:00,27.04,27.09,27.03,27.07,916100.0,27.04,27.09,27.03,27.07,916100.0
2013-04-09 15:30:00,27.07,27.07,27.0,27.04,1147000.0,27.07,27.07,27.0,27.04,1147000.0
2013-04-10 09:30:00,26.97,27.0,26.67,26.76,1384000.0,26.97,27.0,26.67,26.76,1384000.0
2013-04-10 10:00:00,26.76,26.79,26.65,26.7,773200.0,26.76,26.79,26.65,26.7,773200.0
2013-04-10 10:30:00,26.71,26.74,26.62,26.67,707800.0,26.71,26.74,26.62,26.67,707800.0
2013-04-10 11:00:00,26.67,26.76,26.65,26.71,561400.0,26.67,26.76,26.65,26.71,561400.0
2013-04-10 11:30:00,26.69,26.83,26.69,26.82,314400.0,26.69,26.83,26.69,26.82,314400.0
2013-04-10 12:00:00,26.82,26.83,26.74,26.74,226900.0,26.82,26.83,26.74,26.74,226900.0
2013-04-10 12:30:00,26.74,26.74,26.59,26.71,876500.0,26.74,26.74,26.59,26.71,876500.0
2013-04-10 13:00:00,26.71,26.8,26.7,26.73,524800.0,26.71,26.8,26.7,26.73,524800.0
2013-04-10 13:30:00,26.74,26.82,26.71,26.81,263200.0,26.74,26.82,26.71,26.81,263200.0
2013-04-10 14:00:00,26.81,26.84,26.79,26.83,253100.0,26.81,26.84,26.79,26.83,253100.0
2013-04-10 14:30:00,26.83,26.85,26.8,26.85,238600.0,26.83,26.85,26.8,26.85,238600.0
2013-04-10 15:00:00,26.85,26.85,26.74,26.74,288800.0,26.85,26.85,26.74,26.74,288800.0
2013-04-10 15:30:00,26.74,26.74,26.68,26.69,903000.0,26.74,26.74,26.68,26.69,903000.0
2013-04-11 09:30:00,26.68,26.87,26.63,26.86,688400.0,26.68,26.87,26.63,26.86,688400.0
2013-04-11 10:00:00,26.86,26.91,26.83,26.86,416300.0,26.86,26.91,26.83,26.86,416300.0
2013-04-11 10:30:00,26.85,26.9,26.81,26.87,624900.0,26.85,26.9,26.81,26.87,624900.0
2013-04-11 11:00:00,26.87,26.87,26.78,26.83,515600.0,26.87,26.87,26.78,26.83,515600.0
2013-04-11 11:30:00,26.84,26.86,26.8,26.81,320100.0,26.84,26.86,26.8,26.81,320100.0
2013-04-11 12:00:00,26.82,26.85,26.79,26.81,422800.0,26.82,26.85,26.79,26.81,422800.0
2013-04-11 12:30:00,26.81,26.89,26.8,26.85,342800.0,26.81,26.89,26.8,26.85,342800.0
2013-04-11 13:00:00,26.86,26.87,26.82,26.84,156400.0,26.86,26.87,26.82,26.84,156400.0
2013-04-11 13:30:00,26.84,26.85,26.79,26.79,93900.0,26.84,26.85,26.79,26.79,93900.0
2013-04-11 14:00:00,26.8,26.82,26.77,26.81,163700.0,26.8,26.82,26.77,26.81,163700.0
2013-04-11 14:30:00,26.81,26.82,26.79,26.81,81900.0,26.81,26.82,26.79,26.81,81900.0
2013-04-11 15:00:00,26.8,26.81,26.74,26.75,338600.0,26.8,26.81,26.74,26.75,338600.0
2013-04-11 15:30:00,26.74,26.76,26.67,26.71,795300.0,26.74,26.76,26.67,26.71,795300.0
2013-04-12 09:30:00,26.06,26.13,25.88,25.94,2139700.0,26.06,26.13,25.88,25.94,2139700.0
2013-04-12 10:00:00,25.95,26.0,25.72,25.72,2076200.0,25.95,26.0,25.72,25.72,2076200.0
2013-04-12 10:30:00,25.73,25.78,25.44,25.52,7557200.0,25.73,25.78,25.44,25.52,7557200.0
2013-04-12 11:00:00,25.52,25.53,25.17,25.37,6274700.0,25.52,25.53,25.17,25.37,6274700.0
2013-04-12 11:30:00,25.37,25.62,25.26,25.55,2521700.0,25.37,25.62,25.26,25.55,2521700.0
2013-04-12 12:00:00,25.54,25.62,25.44,25.57,1204900.0,25.54,25.62,25.44,25.57,1204900.0
2013-04-12 12:30:00,25.57,25.61,25.5,25.55,645600.0,25.57,25.61,25.5,25.55,645600.0
2013-04-12 13:00:00,25.55,25.56,25.44,25.48,657600.0,25.55,25.56,25.44,25.48,657600.0
2013-04-12 13:30:00,25.48,25.54,25.44,25.53,646200.0,25.48,25.54,25.44,25.53,646200.0
2013-04-12 14:00:00,25.54,25.56,25.47,25.5,650300.0,25.54,25.56,25.47,25.5,650300.0
2013-04-12 14:30:00,25.49,25.51,25.42,25.46,756800.0,25.49,25.51,25.42,25.46,756800.0
2013-04-12 15:00:00,25.46,25.47,25.18,25.29,2655300.0,25.46,25.47,25.18,25.29,2655300.0
2013-04-12 15:30:00,25.28,25.34,25.2,25.27,4231400.0,25.28,25.34,25.2,25.27,4231400.0
2013-04-15 09:30:00,22.98,23.1,22.85,22.91,8709400.0,22.98,23.1,22.85,22.91,8709400.0
2013-04-15 10:00:00,22.91,22.93,22.61,22.79,5906200.0,22.91,22.93,22.61,22.79,5906200.0
2013-04-15 10:30:00,22.79,22.83,22.22,22.57,5392000.0,22.79,22.83,22.22,22.57,5392000.0
2013-04-15 11:00:00,22.56,22.7,22.39,22.63,4533600.0,22.56,22.7,22.39,22.63,4533600.0
2013-04-15 11:30:00,22.63,22.73,22.53,22.64,2546500.0,22.63,22.73,22.53,22.64,2546500.0
2013-04-15 12:00:00,22.64,22.86,22.62,22.76,2329900.0,22.64,22.86,22.62,22.76,2329900.0
2013-04-15 12:30:00,22.76,22.81,22.58,22.69,1594800.0,22.76,22.81,22.58,22.69,1594800.0
2013-04-15 13:00:00,22.68,22.86,22.58,22.63,1464500.0,22.68,22.86,22.58,22.63,1464500.0
2013-04-15 13:30:00,22.64,22.87,22.63,22.83,1244000.0,22.64,22.87,22.63,22.83,1244000.0
2013-04-15 14:00:00,22.83,22.87,22.57,22.67,3475600.0,22.83,22.87,22.57,22.67,3475600.0
2013-04-15 14:30:00,22.66,22.68,22.33,22.33,2959200.0,22.66,22.68,22.33,22.33,2959200.0
2013-04-15 15:00:00,22.33,22.69,22.32,22.52,2537700.0,22.33,22.69,22.32,22.52,2537700.0
2013-04-15 15:30:00,22.52,22.59,21.96,22.09,5362700.0,22.52,22.59,21.96,22.09,5362700.0
2013-04-16 09:30:00,22.96,23.01,22.59,22.66,4112900.0,22.96,23.01,22.59,22.66,4112900.0
2013-04-16 10:00:00,22.65,22.8,22.47,22.63,2107800.0,22.65,22.8,22.47,22.63,2107800.0
2013-04-16 10:30:00,22.63,22.94,22.61,22.93,1624200.0,22.63,22.94,22.61,22.93,1624200.0
2013-04-16 11:00:00,22.93,22.99,22.78,22.85,1265200.0,22.93,22.99,22.78,22.85,1265200.0
2013-04-16 11:30:00,22.86,23.01,22.85,22.96,1259200.0,22.86,23.01,22.85,22.96,1259200.0
2013-04-16 12:00:00,22.97,23.01,22.71,22.79,1335400.0,22.97,23.01,22.71,22.79,1335400.0
2013-04-16 12:30:00,22.79,22.95,22.73,22.85,727000.0,22.79,22.95,22.73,22.85,727000.0
2013-04-16 13:00:00,22.86,23.0,22.81,22.84,1165200.0,22.86,23.0,22.81,22.84,1165200.0
2013-04-16 13:30:00,22.83,22.91,22.79,22.85,539400.0,22.83,22.91,22.79,22.85,539400.0
2013-04-16 14:00:00,22.85,22.86,22.72,22.76,765700.0,22.85,22.86,22.72,22.76,765700.0
2013-04-16 14:30:00,22.75,22.76,22.54,22.55,1207500.0,22.75,22.76,22.54,22.55,1207500.0
2013-04-16 15:00:00,22.55,22.65,22.47,22.49,1614400.0,22.55,22.65,22.47,22.49,1614400.0
2013-04-16 15:30:00,22.49,22.71,22.43,22.66,2161900.0,22.49,22.71,22.43,22.66,2161900.0
2013-04-17 09:30:00,22.6,22.89,22.55,22.81,2585300.0,22.6,22.89,22.55,22.81,2585300.0
2013-04-17 10:00:00,22.81,22.91,22.73,22.77,2036800.0,22.81,22.91,22.73,22.77,2036800.0
2013-04-17 10:30:00,22.76,22.79,22.61,22.64,1653500.0,22.76,22.79,22.61,22.64,1653500.0
2013-04-17 11:00:00,22.65,22.81,22.63,22.7,1565800.0,22.65,22.81,22.63,22.7,1565800.0
2013-04-17 11:30:00,22.71,22.74,22.56,22.57,948900.0,22.71,22.74,22.56,22.57,948900.0
2013-04-17 12:00:00,22.58,22.61,22.48,22.6,842100.0,22.58,22.61,22.48,22.6,842100.0
2013-04-17 12:30:00,22.6,22.64,22.4,22.43,1208600.0,22.6,22.64,22.4,22.43,1208600.0
2013-04-17 13:00:00,22.44,22.59,22.43,22.53,797000.0,22.44,22.59,22.43,22.53,797000.0
2013-04-17 13:30:00,22.53,22.55,22.45,22.46,652500.0,22.53,22.55,22.45,22.46,652500.0
2013-04-17 14:00:00,22.47,22.51,22.42,22.47,952600.0,22.47,22.51,22.42,22.47,952600.0
2013-04-17 14:30:00,22.48,22.49,22.3,22.42,1426600.0,22.48,22.49,22.3,22.42,1426600.0
2013-04-17 15:00:00,22.43,22.49,22.4,22.43,760200.0,22.43,22.49,22.4,22.43,760200.0
2013-04-17 15:30:00,22.43,22.48,22.31,22.45,1557100.0,22.43,22.48,22.31,22.45,1557100.0
2013-04-18 09:30:00,22.42,22.51,22.33,22.49,1734200.0,22.42,22.51,22.33,22.49,1734200.0
2013-04-18 10:00:00,22.47,22.58,22.39,22.47,1529500.0,22.47,22.58,22.39,22.47,1529500.0
2013-04-18 10:30:00,22.47,22.65,22.46,22.59,1567300.0,22.47,22.65,22.46,22.59,1567300.0
2013-04-18 11:00:00,22.59,22.66,22.5,22.59,1109700.0,22.59,22.66,22.5,22.59,1109700.0
2013-04-18 11:30:00,22.58,22.63,22.46,22.53,963700.0,22.58,22.63,22.46,22.53,963700.0
2013-04-18 12:00:00,22.53,22.55,22.43,22.47,1087700.0,22.53,22.55,22.43,22.47,1087700.0
2013-04-18 12:30:00,22.46,22.5,22.43,22.48,501200.0,22.46,22.5,22.43,22.48,501200.0
2013-04-18 13:00:00,22.48,22.56,22.46,22.48,684400.0,22.48,22.56,22.46,22.48,684400.0
2013-04-18 13:30:00,22.49,22.49,22.42,22.45,337700.0,22.49,22.49,22.42,22.45,337700.0
2013-04-18 14:00:00,22.46,22.47,22.4,22.45,842900.0,22.46,22.47,22.4,22.45,842900.0
2013-04-18 14:30:00,22.46,22.47,22.41,22.45,363800.0,22.46,22.47,22.41,22.45,363800.0
2013-04-18 15:00:00,22.45,22.45,22.37,22.39,558800.0,22.45,22.45,22.37,22.39,558800.0
2013-04-18 15:30:00,22.39,22.42,22.35,22.39,1029500.0,22.39,22.42,22.35,22.39,1029500.0
2013-04-19 09:30:00,22.65,22.67,22.49,22.6,1311300.0,22.65,22.67,22.49,22.6,1311300.0
2013-04-19 10:00:00,22.59,22.68,22.5,22.56,772800.0,22.59,22.68,22.5,22.56,772800.0
2013-04-19 10:30:00,22.55,22.59,22.5,22.56,653400.0,22.55,22.59,22.5,22.56,653400.0
2013-04-19 11:00:00,22.55,22.58,22.5,22.53,482700.0,22.55,22.58,22.5,22.53,482700.0
2013-04-19 11:30:00,22.53,22.54,22.36,22.45,1165700.0,22.53,22.54,22.36,22.45,1165700.0
2013-04-19 12:00:00,22.45,22.5,22.4,22.46,619600.0,22.45,22.5,22.4,22.46,619600.0
2013-04-19 12:30:00,22.45,22.48,22.27,22.33,1011800.0,22.45,22.48,22.27,22.33,1011800.0
2013-04-19 13:00:00,22.33,22.36,22.15,22.26,1317800.0,22.33,22.36,22.15,22.26,1317800.0
2013-04-19 13:30:00,22.25,22.37,22.25,22.33,757700.0,22.25,22.37,22.25,22.33,757700.0
2013-04-19 14:00:00,22.34,22.42,22.31,22.34,860900.0,22.34,22.42,22.31,22.34,860900.0
2013-04-19 14:30:00,22.34,22.46,22.28,22.45,738300.0,22.34,22.46,22.28,22.45,738300.0
2013-04-19 15:00:00,22.45,22.46,22.36,22.4,531400.0,22.45,22.46,22.36,22.4,531400.0
2013-04-19 15:30:00,22.4,22.43,22.37,22.41,745400.0,22.4,22.43,22.37,22.41,745400.0
2013-04-22 09:30:00,22.74,22.78,22.61,22.62,1503200.0,22.74,22.78,22.61,22.62,1503200.0
2013-04-22 10:00:00,22.62,22.65,22.58,22.6,1228300.0,22.62,22.65,22.58,22.6,1228300.0
2013-04-22 10:30:00,22.6,22.66,22.5,22.63,924500.0,22.6,22.66,22.5,22.63,924500.0
2013-04-22 11:00:00,22.63,22.64,22.57,22.58,419000.0,22.63,22.64,22.57,22.58,419000.0
2013-04-22 11:30:00,22.58,22.64,22.57,22.57,874000.0,22.58,22.64,22.57,22.57,874000.0
2013-04-22 12:00:00,22.58,22.59,22.5,22.51,419400.0,22.58,22.59,22.5,22.51,419400.0
2013-04-22 12:30:00,22.51,22.62,22.51,22.59,428000.0,22.51,22.62,22.51,22.59,428000.0
2013-04-22 13:00:00,22.59,22.62,22.57,22.59,419400.0,22.59,22.62,22.57,22.59,419400.0
2013-04-22 13:30:00,22.6,22.68,22.59,22.66,572200.0,22.6,22.68,22.59,22.66,572200.0
2013-04-22 14:00:00,22.66,22.71,22.64,22.7,383200.0,22.66,22.71,22.64,22.7,383200.0
2013-04-22 14:30:00,22.69,22.7,22.62,22.63,330600.0,22.69,22.7,22.62,22.63,330600.0
2013-04-22 15:00:00,22.63,22.63,22.58,22.58,388300.0,22.63,22.63,22.58,22.58,388300.0
2013-04-22 15:30:00,22.58,22.61,22.58,22.61,919100.0,22.58,22.61,22.58,22.61,919100.0
2013-04-23 09:30:00,22.2,22.27,21.99,22.04,2831700.0,22.2,22.27,21.99,22.04,2831700.0
2013-04-23 10:00:00,22.04,22.17,22.0,22.08,1510300.0,22.04,22.17,22.0,22.08,1510300.0
2013-04-23 10:30:00,22.09,22.13,22.02,22.04,1002600.0,22.09,22.13,22.02,22.04,1002600.0
2013-04-23 11:00:00,22.04,22.16,22.04,22.13,850000.0,22.04,22.16,22.04,22.13,850000.0
2013-04-23 11:30:00,22.13,22.25,22.11,22.21,867400.0,22.13,22.25,22.11,22.21,867400.0
2013-04-23 12:00:00,22.22,22.23,22.13,22.14,636600.0,22.22,22.23,22.13,22.14,636600.0
2013-04-23 12:30:00,22.13,22.18,22.11,22.15,846700.0,22.13,22.18,22.11,22.15,846700.0
2013-04-23 13:00:00,22.16,22.22,22.06,22.09,1179000.0,22.16,22.22,22.06,22.09,1179000.0
2013-04-23 13:30:00,22.1,22.16,22.09,22.16,519500.0,22.1,22.16,22.09,22.16,519500.0
2013-04-23 14:00:00,22.15,22.21,22.15,22.18,380800.0,22.15,22.21,22.15,22.18,380800.0
2013-04-23 14:30:00,22.17,22.24,22.16,22.2,395500.0,22.17,22.24,22.16,22.2,395500.0
2013-04-23 15:00:00,22.2,22.23,22.19,22.21,348700.0,22.2,22.23,22.19,22.21,348700.0
2013-04-23 15:30:00,22.21,22.21,22.15,22.18,916100.0,22.21,22.21,22.15,22.18,916100.0
2013-04-24 09:30:00,22.34,22.48,22.33,22.44,1090100.0,22.34,22.48,22.33,22.44,1090100.0
2013-04-24 10:00:00,22.44,22.44,22.2,22.21,1477200.0,22.44,22.44,22.2,22.21,1477200.0
2013-04-24 10:30:00,22.21,22.3,22.21,22.24,935600.0,22.21,22.3,22.21,22.24,935600.0
2013-04-24 11:00:00,22.24,22.25,22.1,22.13,963100.0,22.24,22.25,22.1,22.13,963100.0
2013-04-24 11:30:00,22.13,22.25,22.09,22.23,689000.0,22.13,22.25,22.09,22.23,689000.0
2013-04-24 12:00:00,22.23,22.23,22.14,22.19,309100.0,22.23,22.23,22.14,22.19,309100.0
2013-04-24 12:30:00,22.19,22.2,22.13,22.16,328700.0,22.19,22.2,22.13,22.16,328700.0
2013-04-24 13:00:00,22.15,22.21,22.11,22.14,383900.0,22.15,22.21,22.11,22.14,383900.0
2013-04-24 13:30:00,22.13,22.23,22.12,22.22,413200.0,22.13,22.23,22.12,22.22,413200.0
2013-04-24 14:00:00,22.23,22.29,22.22,22.27,752000.0,22.23,22.29,22.22,22.27,752000.0
2013-04-24 14:30:00,22.26,22.31,22.24,22.26,510300.0,22.26,22.31,22.24,22.26,510300.0
2013-04-24 15:00:00,22.27,22.3,22.26,22.28,434900.0,22.27,22.3,22.26,22.28,434900.0
2013-04-24 15:30:00,22.28,22.42,22.28,22.42,1352600.0,22.28,22.42,22.28,22.42,1352600.0
2013-04-25 09:30:00,22.84,22.96,22.78,22.96,1694400.0,22.84,22.96,22.78,22.96,1694400.0
2013-04-25 10:00:00,22.95,23.26,22.93,23.13,2991200.0,22.95,23.26,22.93,23.13,2991200.0
2013-04-25 10:30:00,23.12,23.17,23.01,23.04,893700.0,23.12,23.17,23.01,23.04,893700.0
2013-04-25 11:00:00,23.04,23.25,23.04,23.24,1104700.0,23.04,23.25,23.04,23.24,1104700.0
2013-04-25 11:30:00,23.24,23.24,23.12,23.17,1041300.0,23.24,23.24,23.12,23.17,1041300.0
2013-04-25 12:00:00,23.17,23.26,23.16,23.18,613600.0,23.17,23.26,23.16,23.18,613600.0
2013-04-25 12:30:00,23.18,23.31,23.17,23.25,612600.0,23.18,23.31,23.17,23.25,612600.0
2013-04-25 13:00:00,23.25,23.48,23.24,23.36,1100700.0,23.25,23.48,23.24,23.36,1100700.0
2013-04-25 13:30:00,23.36,23.53,23.36,23.49,1170200.0,23.36,23.53,23.36,23.49,1170200.0
2013-04-25 14:00:00,23.49,23.56,23.49,23.51,1265600.0,23.49,23.56,23.49,23.51,1265600.0
2013-04-25 14:30:00,23.51,23.51,23.42,23.45,730200.0,23.51,23.51,23.42,23.45,730200.0
2013-04-25 15:00:00,23.44,23.45,23.38,23.42,849600.0,23.44,23.45,23.38,23.42,849600.0
2013-04-25 15:30:00,23.41,23.5,23.39,23.48,2288000.0,23.41,23.5,23.39,23.48,2288000.0
2013-04-26 09:30:00,23.5,23.5,23.34,23.37,2152000.0,23.5,23.5,23.34,23.37,2152000.0
2013-04-26 10:00:00,23.37,23.67,23.36,23.63,1995100.0,23.37,23.67,23.36,23.63,1995100.0
2013-04-26 10:30:00,23.62,23.7,23.53,23.65,1413100.0,23.62,23.7,23.53,23.65,1413100.0
2013-04-26 11:00:00,23.64,23.67,23.51,23.52,665500.0,23.64,23.67,23.51,23.52,665500.0
2013-04-26 11:30:00,23.51,23.51,22.87,22.91,6120300.0,23.51,23.51,22.87,22.91,6120300.0
2013-04-26 12:00:00,22.91,23.01,22.84,22.98,1651600.0,22.91,23.01,22.84,22.98,1651600.0
2013-04-26 12:30:00,22.98,23.07,22.94,23.04,864200.0,22.98,23.07,22.94,23.04,864200.0
2013-04-26 13:00:00,23.04,23.1,22.96,22.99,996900.0,23.04,23.1,22.96,22.99,996900.0
2013-04-26 13:30:00,23.0,23.17,22.98,23.14,640600.0,23.0,23.17,22.98,23.14,640600.0
2013-04-26 14:00:00,23.14,23.28,23.14,23.2,630400.0,23.14,23.28,23.14,23.2,630400.0
2013-04-26 14:30:00,23.19,23.19,23.1,23.11,492900.0,23.19,23.19,23.1,23.11,492900.0
2013-04-26 15:00:00,23.11,23.17,23.09,23.14,444800.0,23.11,23.17,23.09,23.14,444800.0
2013-04-26 15:30:00,23.15,23.16,23.07,23.11,1255400.0,23.15,23.16,23.07,23.11,1255400.0
2013-04-29 09:30:00,23.43,23.45,23.27,23.39,1518100.0,23.43,23.45,23.27,23.39,1518100.0
2013-04-29 10:00:00,23.38,23.5,23.35,23.47,910100.0,23.38,23.5,23.35,23.47,910100.0
2013-04-29 10:30:00,23.47,23.66,23.44,23.59,1033000.0,23.47,23.66,23.44,23.59,1033000.0
2013-04-29 11:00:00,23.58,23.63,23.49,23.52,570100.0,23.58,23.63,23.49,23.52,570100.0
2013-04-29 11:30:00,23.52,23.58,23.47,23.47,479600.0,23.52,23.58,23.47,23.47,479600.0
2013-04-29 12:00:00,23.47,23.51,23.37,23.39,571000.0,23.47,23.51,23.37,23.39,571000.0
2013-04-29 12:30:00,23.4,23.43,23.35,23.36,297900.0,23.4,23.43,23.35,23.36,297900.0
2013-04-29 13:00:00,23.35,23.4,23.33,23.39,441400.0,23.35,23.4,23.33,23.39,441400.0
2013-04-29 13:30:00,23.39,23.49,23.37,23.48,356900.0,23.39,23.49,23.37,23.48,356900.0
2013-04-29 14:00:00,23.48,23.52,23.44,23.48,353400.0,23.48,23.52,23.44,23.48,353400.0
2013-04-29 14:30:00,23.48,23.48,23.41,23.41,250500.0,23.48,23.48,23.41,23.41,250500.0
2013-04-29 15:00:00,23.41,23.46,23.4,23.45,402900.0,23.41,23.46,23.4,23.45,402900.0
2013-04-29 15:30:00,23.44,23.54,23.44,23.54,962600.0,23.44,23.54,23.44,23.54,962600.0
2013-04-30 09:30:00,23.5,23.5,23.28,23.3,1449900.0,23.5,23.5,23.28,23.3,1449900.0
2013-04-30 10:00:00,23.3,23.44,23.27,23.39,1658500.0,23.3,23.44,23.27,23.39,1658500.0
2013-04-30 10:30:00,23.39,23.41,23.26,23.3,1085900.0,23.39,23.41,23.26,23.3,1085900.0
2013-04-30 11:00:00,23.3,23.38,23.22,23.33,825300.0,23.3,23.38,23.22,23.33,825300.0
2013-04-30 11:30:00,23.33,23.41,23.31,23.37,583300.0,23.33,23.41,23.31,23.37,583300.0
2013-04-30 12:00:00,23.38,23.42,23.33,23.38,556300.0,23.38,23.42,23.33,23.38,556300.0
2013-04-30 12:30:00,23.38,23.4,23.32,23.36,528100.0,23.38,23.4,23.32,23.36,528100.0
2013-04-30 13:00:00,23.37,23.4,23.33,23.37,384000.0,23.37,23.4,23.33,23.37,384000.0
2013-04-30 13:30:00,23.37,23.4,23.36,23.39,336100.0,23.37,23.4,23.36,23.39,336100.0
2013-04-30 14:00:00,23.39,23.4,23.35,23.38,278700.0,23.39,23.4,23.35,23.38,278700.0
2013-04-30 14:30:00,23.39,23.42,23.37,23.42,312900.0,23.39,23.42,23.37,23.42,312900.0
2013-04-30 15:00:00,23.42,23.42,23.38,23.39,282000.0,23.42,23.42,23.38,23.39,282000.0
2013-04-30 15:30:00,23.4,23.47,23.38,23.47,898500.0,23.4,23.47,23.38,23.47,898500.0
2013-05-01 09:30:00,22.69,22.82,22.54,22.78,2621600.0,22.69,22.82,22.54,22.78,2621600.0
2013-05-01 10:00:00,22.78,22.81,22.59,22.62,1914200.0,22.78,22.81,22.59,22.62,1914200.0
2013-05-01 10:30:00,22.62,22.65,22.48,22.54,1758500.0,22.62,22.65,22.48,22.54,1758500.0
2013-05-01 11:00:00,22.53,22.68,22.53,22.55,866900.0,22.53,22.68,22.53,22.55,866900.0
2013-05-01 11:30:00,22.56,22.56,22.46,22.52,952000.0,22.56,22.56,22.46,22.52,952000.0
2013-05-01 12:00:00,22.51,22.61,22.5,22.59,594300.0,22.51,22.61,22.5,22.59,594300.0
2013-05-01 12:30:00,22.59,22.6,22.51,22.58,398400.0,22.59,22.6,22.51,22.58,398400.0
2013-05-01 13:00:00,22.57,22.63,22.55,22.62,501200.0,22.57,22.63,22.55,22.62,501200.0
2013-05-01 13:30:00,22.62,22.81,22.61,22.73,884300.0,22.62,22.81,22.61,22.73,884300.0
2013-05-01 14:00:00,22.72,22.98,22.7,22.96,1989800.0,22.72,22.98,22.7,22.96,1989800.0
2013-05-01 14:30:00,22.95,23.13,22.91,23.04,1631300.0,22.95,23.13,22.91,23.04,1631300.0
2013-05-01 15:00:00,23.05,23.05,22.84,22.87,674000.0,23.05,23.05,22.84,22.87,674000.0
2013-05-01 15:30:00,22.88,22.89,22.82,22.85,1013100.0,22.88,22.89,22.82,22.85,1013100.0
2013-05-02 09:30:00,23.19,23.27,23.16,23.24,1097100.0,23.19,23.27,23.16,23.24,1097100.0
2013-05-02 10:00:00,23.24,23.25,23.08,23.14,755300.0,23.24,23.25,23.08,23.14,755300.0
2013-05-02 10:30:00,23.14,23.17,23.08,23.12,621500.0,23.14,23.17,23.08,23.12,621500.0
2013-05-02 11:00:00,23.11,23.12,22.93,22.96,874000.0,23.11,23.12,22.93,22.96,874000.0
2013-05-02 11:30:00,22.97,23.1,22.96,23.06,491700.0,22.97,23.1,22.96,23.06,491700.0
2013-05-02 12:00:00,23.06,23.1,23.03,23.07,344800.0,23.06,23.1,23.03,23.07,344800.0
2013-05-02 12:30:00,23.08,23.14,23.02,23.1,287300.0,23.08,23.14,23.02,23.1,287300.0
2013-05-02 13:00:00,23.11,23.14,23.04,23.04,265400.0,23.11,23.14,23.04,23.04,265400.0
2013-05-02 13:30:00,23.04,23.06,23.0,23.03,343200.0,23.04,23.06,23.0,23.03,343200.0
2013-05-02 14:00:00,23.03,23.04,22.95,23.02,890600.0,23.03,23.04,22.95,23.02,890600.0
2013-05-02 14:30:00,23.02,23.05,22.99,23.02,275900.0,23.02,23.05,22.99,23.02,275900.0
2013-05-02 15:00:00,23.02,23.04,22.98,23.01,228500.0,23.02,23.04,22.98,23.01,228500.0
2013-05-02 15:30:00,23.0,23.03,23.0,23.01,619300.0,23.0,23.03,23.0,23.01,619300.0
2013-05-03 09:30:00,23.13,23.22,23.09,23.15,1097200.0,23.13,23.22,23.09,23.15,1097200.0
2013-05-03 10:00:00,23.16,23.57,23.15,23.42,2775100.0,23.16,23.57,23.15,23.42,2775100.0
2013-05-03 10:30:00,23.42,23.49,23.23,23.29,1148000.0,23.42,23.49,23.23,23.29,1148000.0
2013-05-03 11:00:00,23.28,23.29,23.11,23.21,1091000.0,23.28,23.29,23.11,23.21,1091000.0
2013-05-03 11:30:00,23.2,23.2,23.02,23.04,728100.0,23.2,23.2,23.02,23.04,728100.0
2013-05-03 12:00:00,23.03,23.23,23.03,23.18,718400.0,23.03,23.23,23.03,23.18,718400.0
2013-05-03 12:30:00,23.19,23.3,23.16,23.19,573700.0,23.19,23.3,23.16,23.19,573700.0
2013-05-03 13:00:00,23.2,23.24,23.13,23.23,558600.0,23.2,23.24,23.13,23.23,558600.0
2013-05-03 13:30:00,23.23,23.23,23.18,23.21,271400.0,23.23,23.23,23.18,23.21,271400.0
2013-05-03 14:00:00,23.22,23.3,23.18,23.28,298600.0,23.22,23.3,23.18,23.28,298600.0
2013-05-03 14:30:00,23.28,23.29,23.22,23.25,305100.0,23.28,23.29,23.22,23.25,305100.0
2013-05-03 15:00:00,23.25,23.3,23.2,23.29,404500.0,23.25,23.3,23.2,23.29,404500.0
2013-05-03 15:30:00,23.28,23.31,23.27,23.28,628100.0,23.28,23.31,23.27,23.28,628100.0
2013-05-06 09:30:00,23.23,23.28,23.11,23.14,961700.0,23.23,23.28,23.11,23.14,961700.0
2013-05-06 10:00:00,23.12,23.2,23.09,23.17,585300.0,23.12,23.2,23.09,23.17,585300.0
2013-05-06 10:30:00,23.18,23.21,23.13,23.17,591600.0,23.18,23.21,23.13,23.17,591600.0
2013-05-06 11:00:00,23.17,23.17,23.04,23.11,525700.0,23.17,23.17,23.04,23.11,525700.0
2013-05-06 11:30:00,23.12,23.16,23.07,23.11,363100.0,23.12,23.16,23.07,23.11,363100.0
2013-05-06 12:00:00,23.11,23.15,23.05,23.13,314300.0,23.11,23.15,23.05,23.13,314300.0
2013-05-06 12:30:00,23.12,23.17,23.12,23.15,178400.0,23.12,23.17,23.12,23.15,178400.0
2013-05-06 13:00:00,23.15,23.19,23.13,23.17,242800.0,23.15,23.19,23.13,23.17,242800.0
2013-05-06 13:30:00,23.16,23.2,23.15,23.2,172800.0,23.16,23.2,23.15,23.2,172800.0
2013-05-06 14:00:00,23.2,23.2,23.18,23.18,136400.0,23.2,23.2,23.18,23.18,136400.0
2013-05-06 14:30:00,23.18,23.18,23.14,23.16,149300.0,23.18,23.18,23.14,23.16,149300.0
2013-05-06 15:00:00,23.17,23.17,23.15,23.17,117600.0,23.17,23.17,23.15,23.17,117600.0
2013-05-06 15:30:00,23.17,23.19,23.16,23.18,274500.0,23.17,23.19,23.16,23.18,274500.0
2013-05-07 09:30:00,22.79,22.81,22.7,22.72,2230700.0,22.79,22.81,22.7,22.72,2230700.0
2013-05-07 10:00:00,22.72,22.82,22.69,22.81,1390800.0,22.72,22.82,22.69,22.81,1390800.0
2013-05-07 10:30:00,22.8,22.97,22.8,22.87,1219600.0,22.8,22.97,22.8,22.87,1219600.0
2013-05-07 11:00:00,22.87,22.92,22.85,22.9,350400.0,22.87,22.92,22.85,22.9,350400.0
2013-05-07 11:30:00,22.9,23.02,22.87,23.0,471100.0,22.9,23.02,22.87,23.0,471100.0
2013-05-07 12:00:00,23.0,23.16,22.99,23.11,766800.0,23.0,23.16,22.99,23.11,766800.0
2013-05-07 12:30:00,23.11,23.12,23.05,23.11,261800.0,23.11,23.12,23.05,23.11,261800.0
2013-05-07 13:00:00,23.11,23.12,23.0,23.04,548800.0,23.11,23.12,23.0,23.04,548800.0
2013-05-07 13:30:00,23.04,23.1,23.03,23.08,649900.0,23.04,23.1,23.03,23.08,649900.0
2013-05-07 14:00:00,23.08,23.09,23.01,23.06,614400.0,23.08,23.09,23.01,23.06,614400.0
2013-05-07 14:30:00,23.06,23.11,23.06,23.09,203400.0,23.06,23.11,23.06,23.09,203400.0
2013-05-07 15:00:00,23.09,23.13,23.07,23.13,495600.0,23.09,23.13,23.07,23.13,495600.0
2013-05-07 15:30:00,23.13,23.14,23.11,23.11,665600.0,23.13,23.14,23.11,23.11,665600.0
2013-05-08 09:30:00,23.09,23.16,23.05,23.13,741300.0,23.09,23.16,23.05,23.13,741300.0
2013-05-08 10:00:00,23.12,23.14,23.07,23.08,434800.0,23.12,23.14,23.07,23.08,434800.0
2013-05-08 10:30:00,23.07,23.08,22.95,23.01,958600.0,23.07,23.08,22.95,23.01,958600.0
2013-05-08 11:00:00,23.0,23.02,22.9,22.99,877600.0,23.0,23.02,22.9,22.99,877600.0
2013-05-08 11:30:00,22.99,23.01,22.95,22.98,494600.0,22.99,23.01,22.95,22.98,494600.0
2013-05-08 12:00:00,22.97,22.97,22.88,22.93,540800.0,22.97,22.97,22.88,22.93,540800.0
2013-05-08 12:30:00,22.93,23.04,22.93,23.02,1028200.0,22.93,23.04,22.93,23.02,1028200.0
2013-05-08 13:00:00,23.03,23.19,23.02,23.14,1677200.0,23.03,23.19,23.02,23.14,1677200.0
2013-05-08 13:30:00,23.14,23.15,23.07,23.07,593400.0,23.14,23.15,23.07,23.07,593400.0
2013-05-08 14:00:00,23.07,23.13,23.07,23.1,275500.0,23.07,23.13,23.07,23.1,275500.0
2013-05-08 14:30:00,23.11,23.11,23.03,23.06,341700.0,23.11,23.11,23.03,23.06,341700.0
2013-05-08 15:00:00,23.05,23.11,23.04,23.08,522200.0,23.05,23.11,23.04,23.08,522200.0
2013-05-08 15:30:00,23.08,23.12,23.07,23.12,533400.0,23.08,23.12,23.07,23.12,533400.0
2013-05-09 09:30:00,22.98,23.17,22.95,23.11,950400.0,22.98,23.17,22.95,23.11,950400.0
2013-05-09 10:00:00,23.11,23.12,23.01,23.06,603300.0,23.11,23.12,23.01,23.06,603300.0
2013-05-09 10:30:00,23.05,23.09,23.01,23.06,413700.0,23.05,23.09,23.01,23.06,413700.0
2013-05-09 11:00:00,23.06,23.13,23.03,23.13,370900.0,23.06,23.13,23.03,23.13,370900.0
2013-05-09 11:30:00,23.12,23.15,23.09,23.1,509400.0,23.12,23.15,23.09,23.1,509400.0
2013-05-09 12:00:00,23.1,23.13,23.08,23.1,347600.0,23.1,23.13,23.08,23.1,347600.0
2013-05-09 12:30:00,23.1,23.14,23.06,23.1,530600.0,23.1,23.14,23.06,23.1,530600.0
2013-05-09 13:00:00,23.1,23.14,23.07,23.1,266800.0,23.1,23.14,23.07,23.1,266800.0
2013-05-09 13:30:00,23.11,23.15,23.1,23.13,216900.0,23.11,23.15,23.1,23.13,216900.0
2013-05-09 14:00:00,23.12,23.13,23.04,23.04,582300.0,23.12,23.13,23.04,23.04,582300.0
2013-05-09 14:30:00,23.04,23.05,22.86,22.87,2513700.0,23.04,23.05,22.86,22.87,2513700.0
2013-05-09 15:00:00,22.87,22.94,22.75,22.93,1627300.0,22.87,22.94,22.75,22.93,1627300.0
2013-05-09 15:30:00,22.92,22.95,22.84,22.89,1315600.0,22.92,22.95,22.84,22.89,1315600.0
2013-05-10 09:30:00,22.49,22.58,22.4,22.56,1753800.0,22.49,22.58,22.4,22.56,1753800.0
2013-05-10 10:00:00,22.56,22.61,22.42,22.53,1039700.0,22.56,22.61,22.42,22.53,1039700.0
2013-05-10 10:30:00,22.53,22.6,22.48,22.56,939300.0,22.53,22.6,22.48,22.56,939300.0
2013-05-10 11:00:00,22.55,22.6,22.48,22.52,1051100.0,22.55,22.6,22.48,22.52,1051100.0
2013-05-10 11:30:00,22.51,22.57,22.48,22.52,494400.0,22.51,22.57,22.48,22.52,494400.0
2013-05-10 12:00:00,22.52,22.85,22.52,22.81,993800.0,22.52,22.85,22.52,22.81,993800.0
2013-05-10 12:30:00,22.82,22.88,22.78,22.81,702300.0,22.82,22.88,22.78,22.81,702300.0
2013-05-10 13:00:00,22.81,22.92,22.79,22.89,578300.0,22.81,22.92,22.79,22.89,578300.0
2013-05-10 13:30:00,22.89,22.93,22.85,22.85,307000.0,22.89,22.93,22.85,22.85,307000.0
2013-05-10 14:00:00,22.86,22.93,22.86,22.88,477500.0,22.86,22.93,22.86,22.88,477500.0
2013-05-10 14:30:00,22.88,22.94,22.87,22.9,339800.0,22.88,22.94,22.87,22.9,339800.0
2013-05-10 15:00:00,22.89,23.0,22.89,22.96,602800.0,22.89,23.0,22.89,22.96,602800.0
2013-05-10 15:30:00,22.96,23.02,22.96,22.98,1179600.0,22.96,23.02,22.96,22.98,1179600.0
2013-05-13 09:30:00,22.97,23.01,22.8,22.82,1173500.0,22.97,23.01,22.8,22.82,1173500.0
2013-05-13 10:00:00,22.82,22.92,22.8,22.92,734200.0,22.82,22.92,22.8,22.92,734200.0
2013-05-13 10:30:00,22.92,22.98,22.89,22.94,377400.0,22.92,22.98,22.89,22.94,377400.0
2013-05-13 11:00:00,22.93,22.99,22.9,22.98,338700.0,22.93,22.99,22.9,22.98,338700.0
2013-05-13 11:30:00,22.97,23.02,22.94,22.97,400400.0,22.97,23.02,22.94,22.97,400400.0
2013-05-13 12:00:00,22.98,23.0,22.95,22.96,241600.0,22.98,23.0,22.95,22.96,241600.0
2013-05-13 12:30:00,22.96,22.97,22.9,22.92,336400.0,22.96,22.97,22.9,22.92,336400.0
2013-05-13 13:00:00,22.92,22.93,22.89,22.91,135700.0,22.92,22.93,22.89,22.91,135700.0
2013-05-13 13:30:00,22.91,22.94,22.9,22.92,241400.0,22.91,22.94,22.9,22.92,241400.0
2013-05-13 14:00:00,22.92,22.93,22.87,22.89,220600.0,22.92,22.93,22.87,22.89,220600.0
2013-05-13 14:30:00,22.88,22.89,22.83,22.85,391000.0,22.88,22.89,22.83,22.85,391000.0
2013-05-13 15:00:00,22.86,22.86,22.82,22.84,465500.0,22.86,22.86,22.82,22.84,465500.0
2013-05-13 15:30:00,22.84,22.85,22.81,22.82,608200.0,22.84,22.85,22.81,22.82,608200.0
2013-05-14 09:30:00,22.51,22.8,22.51,22.77,1246100.0,22.51,22.8,22.51,22.77,1246100.0
2013-05-14 10:00:00,22.78,22.86,22.75,22.78,1133700.0,22.78,22.86,22.75,22.78,1133700.0
2013-05-14 10:30:00,22.77,22.78,22.69,22.73,456800.0,22.77,22.78,22.69,22.73,456800.0
2013-05-14 11:00:00,22.73,22.76,22.69,22.72,329800.0,22.73,22.76,22.69,22.72,329800.0
2013-05-14 11:30:00,22.72,22.77,22.63,22.7,440700.0,22.72,22.77,22.63,22.7,440700.0
2013-05-14 12:00:00,22.69,22.69,22.57,22.6,413800.0,22.69,22.69,22.57,22.6,413800.0
2013-05-14 12:30:00,22.59,22.64,22.57,22.59,368000.0,22.59,22.64,22.57,22.59,368000.0
2013-05-14 13:00:00,22.59,22.64,22.58,22.63,311400.0,22.59,22.64,22.58,22.63,311400.0
2013-05-14 13:30:00,22.62,22.64,22.59,22.62,344600.0,22.62,22.64,22.59,22.62,344600.0
2013-05-14 14:00:00,22.61,22.62,22.57,22.6,307800.0,22.61,22.62,22.57,22.6,307800.0
2013-05-14 14:30:00,22.6,22.64,22.59,22.63,341700.0,22.6,22.64,22.59,22.63,341700.0
2013-05-14 15:00:00,22.62,22.64,22.62,22.62,240400.0,22.62,22.64,22.62,22.62,240400.0
2013-05-14 15:30:00,22.63,22.68,22.57,22.58,799700.0,22.63,22.68,22.57,22.58,799700.0
2013-05-15 09:30:00,22.16,22.24,22.12,22.21,1753000.0,22.16,22.24,22.12,22.21,1753000.0
2013-05-15 10:00:00,22.22,22.22,21.73,21.88,4056200.0,22.22,22.22,21.73,21.88,4056200.0
2013-05-15 10:30:00,21.88,21.96,21.75,21.86,2927400.0,21.88,21.96,21.75,21.86,2927400.0
2013-05-15 11:00:00,21.86,21.93,21.79,21.82,1670100.0,21.86,21.93,21.79,21.82,1670100.0
2013-05-15 11:30:00,21.81,21.95,21.81,21.93,1088400.0,21.81,21.95,21.81,21.93,1088400.0
2013-05-15 12:00:00,21.93,22.08,21.88,21.99,1481900.0,21.93,22.08,21.88,21.99,1481900.0
2013-05-15 12:30:00,21.98,21.99,21.92,21.95,419600.0,21.98,21.99,21.92,21.95,419600.0
2013-05-15 13:00:00,21.95,21.98,21.91,21.96,562300.0,21.95,21.98,21.91,21.96,562300.0
2013-05-15 13:30:00,21.97,21.99,21.93,21.94,347900.0,21.97,21.99,21.93,21.94,347900.0
2013-05-15 14:00:00,21.94,21.97,21.9,21.9,1169300.0,21.94,21.97,21.9,21.9,1169300.0
2013-05-15 14:30:00,21.9,21.91,21.78,21.8,1073000.0,21.9,21.91,21.78,21.8,1073000.0
2013-05-15 15:00:00,21.81,21.83,21.75,21.8,1019700.0,21.81,21.83,21.75,21.8,1019700.0
2013-05-15 15:30:00,21.8,21.81,21.73,21.75,2632800.0,21.8,21.81,21.73,21.75,2632800.0
2013-05-16 09:30:00,21.71,21.83,21.66,21.75,2046300.0,21.71,21.83,21.66,21.75,2046300.0
2013-05-16 10:00:00,21.76,21.94,21.76,21.93,1815900.0,21.76,21.94,21.76,21.93,1815900.0
2013-05-16 10:30:00,21.93,22.03,21.85,22.01,1241500.0,21.93,22.03,21.85,22.01,1241500.0
2013-05-16 11:00:00,22.02,22.05,21.86,21.86,1007600.0,22.02,22.05,21.86,21.86,1007600.0
2013-05-16 11:30:00,21.86,21.89,21.81,21.85,645700.0,21.86,21.89,21.81,21.85,645700.0
2013-05-16 12:00:00,21.85,21.95,21.85,21.9,435400.0,21.85,21.95,21.85,21.9,435400.0
2013-05-16 12:30:00,21.9,21.93,21.84,21.89,374000.0,21.9,21.93,21.84,21.89,374000.0
2013-05-16 13:00:00,21.89,22.0,21.88,22.0,503400.0,21.89,22.0,21.88,22.0,503400.0
2013-05-16 13:30:00,22.0,22.02,21.96,21.98,381500.0,22.0,22.02,21.96,21.98,381500.0
2013-05-16 14:00:00,21.97,22.0,21.94,21.98,442600.0,21.97,22.0,21.94,21.98,442600.0
2013-05-16 14:30:00,21.98,22.03,21.97,22.03,253900.0,21.98,22.03,21.97,22.03,253900.0
2013-05-16 15:00:00,22.03,22.03,21.98,21.98,439200.0,22.03,22.03,21.98,21.98,439200.0
2013-05-16 15:30:00,21.98,22.0,21.91,21.95,1104700.0,21.98,22.0,21.91,21.95,1104700.0
2013-05-17 09:30:00,21.85,21.91,21.67,21.74,1960600.0,21.85,21.91,21.67,21.74,1960600.0
2013-05-17 10:00:00,21.74,21.75,21.59,21.7,1423400.0,21.74,21.75,21.59,21.7,1423400.0
2013-05-17 10:30:00,21.69,21.7,21.47,21.49,1875300.0,21.69,21.7,21.47,21.49,1875300.0
2013-05-17 11:00:00,21.49,21.66,21.48,21.61,1155200.0,21.49,21.66,21.48,21.61,1155200.0
2013-05-17 11:30:00,21.6,21.61,21.52,21.57,1159900.0,21.6,21.61,21.52,21.57,1159900.0
2013-05-17 12:00:00,21.57,21.62,21.53,21.59,676000.0,21.57,21.62,21.53,21.59,676000.0
2013-05-17 12:30:00,21.6,21.66,21.59,21.63,416100.0,21.6,21.66,21.59,21.63,416100.0
2013-05-17 13:00:00,21.64,21.68,21.61,21.64,937500.0,21.64,21.68,21.61,21.64,937500.0
2013-05-17 13:30:00,21.64,21.64,21.55,21.57,444800.0,21.64,21.64,21.55,21.57,444800.0
2013-05-17 14:00:00,21.57,21.58,21.53,21.56,609200.0,21.57,21.58,21.53,21.56,609200.0
2013-05-17 14:30:00,21.56,21.59,21.53,21.54,796400.0,21.56,21.59,21.53,21.54,796400.0
2013-05-17 15:00:00,21.54,21.55,21.5,21.5,541200.0,21.54,21.55,21.5,21.5,541200.0
2013-05-17 15:30:00,21.51,21.51,21.41,21.41,2897800.0,21.51,21.51,21.41,21.41,2897800.0
2013-05-20 09:30:00,20.84,20.98,20.81,20.89,2890800.0,20.84,20.98,20.81,20.89,2890800.0
2013-05-20 10:00:00,20.89,21.08,20.88,20.99,2180600.0,20.89,21.08,20.88,20.99,2180600.0
2013-05-20 10:30:00,21.0,21.18,20.97,21.09,2570100.0,21.0,21.18,20.97,21.09,2570100.0
2013-05-20 11:00:00,21.09,21.31,21.08,21.25,1591500.0,21.09,21.31,21.08,21.25,1591500.0
2013-05-20 11:30:00,21.25,21.58,21.2,21.58,2961200.0,21.25,21.58,21.2,21.58,2961200.0
2013-05-20 12:00:00,21.58,22.5,21.56,22.01,11418400.0,21.58,22.5,21.56,22.01,11418400.0
2013-05-20 12:30:00,22.0,22.04,21.84,21.94,1763000.0,22.0,22.04,21.84,21.94,1763000.0
2013-05-20 13:00:00,21.94,22.08,21.83,21.93,1554000.0,21.94,22.08,21.83,21.93,1554000.0
2013-05-20 13:30:00,21.94,21.97,21.9,21.91,689200.0,21.94,21.97,21.9,21.91,689200.0
2013-05-20 14:00:00,21.9,21.97,21.88,21.97,596700.0,21.9,21.97,21.88,21.97,596700.0
2013-05-20 14:30:00,21.96,22.02,21.94,22.01,700000.0,21.96,22.02,21.94,22.01,700000.0
2013-05-20 15:00:00,22.01,22.19,22.0,22.15,1658300.0,22.01,22.19,22.0,22.15,1658300.0
2013-05-20 15:30:00,22.14,22.32,22.13,22.24,3515900.0,22.14,22.32,22.13,22.24,3515900.0
2013-05-21 09:30:00,21.5,21.67,21.4,21.42,2950600.0,21.5,21.67,21.4,21.42,2950600.0
2013-05-21 10:00:00,21.42,21.55,21.32,21.46,2578600.0,21.42,21.55,21.32,21.46,2578600.0
2013-05-21 10:30:00,21.45,21.64,21.37,21.55,2046800.0,21.45,21.64,21.37,21.55,2046800.0
2013-05-21 11:00:00,21.55,21.64,21.41,21.55,1823800.0,21.55,21.64,21.41,21.55,1823800.0
2013-05-21 11:30:00,21.56,21.7,21.56,21.66,1797700.0,21.56,21.7,21.56,21.66,1797700.0
2013-05-21 12:00:00,21.66,21.85,21.66,21.79,1646700.0,21.66,21.85,21.66,21.79,1646700.0
2013-05-21 12:30:00,21.79,21.84,21.68,21.74,970500.0,21.79,21.84,21.68,21.74,970500.0
2013-05-21 13:00:00,21.74,21.81,21.66,21.76,787800.0,21.74,21.81,21.66,21.76,787800.0
2013-05-21 13:30:00,21.76,21.78,21.7,21.72,492300.0,21.76,21.78,21.7,21.72,492300.0
2013-05-21 14:00:00,21.72,21.75,21.65,21.68,472300.0,21.72,21.75,21.65,21.68,472300.0
2013-05-21 14:30:00,21.69,21.71,21.61,21.61,502600.0,21.69,21.71,21.61,21.61,502600.0
2013-05-21 15:00:00,21.6,21.66,21.59,21.65,509000.0,21.6,21.66,21.59,21.65,509000.0
2013-05-21 15:30:00,21.66,21.67,21.55,21.63,1480400.0,21.66,21.67,21.55,21.63,1480400.0
2013-05-22 09:30:00,21.97,22.02,21.8,21.95,1881200.0,21.97,22.02,21.8,21.95,1881200.0
2013-05-22 10:00:00,21.95,22.55,21.94,22.07,8290200.0,21.95,22.55,21.94,22.07,8290200.0
2013-05-22 10:30:00,22.07,22.07,21.57,21.65,10167500.0,22.07,22.07,21.57,21.65,10167500.0
2013-05-22 11:00:00,21.65,21.86,21.61,21.83,2146100.0,21.65,21.86,21.61,21.83,2146100.0
2013-05-22 11:30:00,21.83,22.0,21.8,21.9,2717800.0,21.83,22.0,21.8,21.9,2717800.0
2013-05-22 12:00:00,21.9,21.92,21.71,21.76,998300.0,21.9,21.92,21.71,21.76,998300.0
2013-05-22 12:30:00,21.76,21.86,21.73,21.85,898100.0,21.76,21.86,21.73,21.85,898100.0
2013-05-22 13:00:00,21.85,21.86,21.69,21.71,793000.0,21.85,21.86,21.69,21.71,793000.0
2013-05-22 13:30:00,21.72,21.72,21.53,21.69,1226700.0,21.72,21.72,21.53,21.69,1226700.0
2013-05-22 14:00:00,21.68,21.93,21.46,21.63,5182800.0,21.68,21.93,21.46,21.63,5182800.0
2013-05-22 14:30:00,21.62,21.63,21.44,21.54,4449700.0,21.62,21.63,21.44,21.54,4449700.0
2013-05-22 15:00:00,21.54,21.55,21.44,21.49,892500.0,21.54,21.55,21.44,21.49,892500.0
2013-05-22 15:30:00,21.48,21.68,21.47,21.51,6210400.0,21.48,21.68,21.47,21.51,6210400.0
2013-05-23 09:30:00,21.64,21.67,21.53,21.58,1330000.0,21.64,21.67,21.53,21.58,1330000.0
2013-05-23 10:00:00,21.58,21.75,21.54,21.6,2099800.0,21.58,21.75,21.54,21.6,2099800.0
2013-05-23 10:30:00,21.6,21.68,21.59,21.62,682100.0,21.6,21.68,21.59,21.62,682100.0
2013-05-23 11:00:00,21.64,21.65,21.49,21.53,1104300.0,21.64,21.65,21.49,21.53,1104300.0
2013-05-23 11:30:00,21.52,21.65,21.45,21.62,762300.0,21.52,21.65,21.45,21.62,762300.0
2013-05-23 12:00:00,21.62,21.73,21.61,21.72,538800.0,21.62,21.73,21.61,21.72,538800.0
2013-05-23 12:30:00,21.72,21.72,21.66,21.69,360800.0,21.72,21.72,21.66,21.69,360800.0
2013-05-23 13:00:00,21.7,21.81,21.68,21.8,653700.0,21.7,21.81,21.68,21.8,653700.0
2013-05-23 13:30:00,21.81,21.89,21.78,21.81,653400.0,21.81,21.89,21.78,21.81,653400.0
2013-05-23 14:00:00,21.81,21.86,21.8,21.81,511800.0,21.81,21.86,21.8,21.81,511800.0
2013-05-23 14:30:00,21.82,21.91,21.81,21.88,609500.0,21.82,21.91,21.81,21.88,609500.0
2013-05-23 15:00:00,21.88,21.92,21.85,21.89,722800.0,21.88,21.92,21.85,21.89,722800.0
2013-05-23 15:30:00,21.89,21.9,21.86,21.88,888400.0,21.89,21.9,21.86,21.88,888400.0
2013-05-24 09:30:00,21.63,21.74,21.61,21.71,949800.0,21.63,21.74,21.61,21.71,949800.0
2013-05-24 10:00:00,21.71,21.81,21.7,21.74,869400.0,21.71,21.81,21.7,21.74,869400.0
2013-05-24 10:30:00,21.73,21.81,21.71,21.76,750300.0,21.73,21.81,21.71,21.76,750300.0
2013-05-24 11:00:00,21.77,21.78,21.72,21.77,500800.0,21.77,21.78,21.72,21.77,500800.0
2013-05-24 11:30:00,21.77,21.8,21.75,21.78,279100.0,21.77,21.8,21.75,21.78,279100.0
2013-05-24 12:00:00,21.79,21.82,21.76,21.76,416500.0,21.79,21.82,21.76,21.76,416500.0
2013-05-24 12:30:00,21.76,21.79,21.72,21.75,226200.0,21.76,21.79,21.72,21.75,226200.0
2013-05-24 13:00:00,21.75,21.79,21.74,21.75,217900.0,21.75,21.79,21.74,21.75,217900.0
2013-05-24 13:30:00,21.76,21.78,21.75,21.76,158100.0,21.76,21.78,21.75,21.76,158100.0
2013-05-24 14:00:00,21.76,21.76,21.71,21.72,226000.0,21.76,21.76,21.71,21.72,226000.0
2013-05-24 14:30:00,21.73,21.73,21.67,21.67,257600.0,21.73,21.73,21.67,21.67,257600.0
2013-05-24 15:00:00,21.67,21.67,21.6,21.61,743100.0,21.67,21.67,21.6,21.61,743100.0
2013-05-24 15:30:00,21.61,21.63,21.56,21.6,837500.0,21.61,21.63,21.56,21.6,837500.0
2013-05-28 09:30:00,21.62,21.68,21.61,21.66,862800.0,21.62,21.68,21.61,21.66,862800.0
2013-05-28 10:00:00,21.64,21.69,21.41,21.47,1317700.0,21.64,21.69,21.41,21.47,1317700.0
2013-05-28 10:30:00,21.47,21.57,21.44,21.49,712100.0,21.47,21.57,21.44,21.49,712100.0
2013-05-28 11:00:00,21.48,21.67,21.45,21.67,1050800.0,21.48,21.67,21.45,21.67,1050800.0
2013-05-28 11:30:00,21.67,21.87,21.66,21.73,1860600.0,21.67,21.87,21.66,21.73,1860600.0
2013-05-28 12:00:00,21.72,21.75,21.68,21.72,403600.0,21.72,21.75,21.68,21.72,403600.0
2013-05-28 12:30:00,21.72,21.72,21.56,21.59,465000.0,21.72,21.72,21.56,21.59,465000.0
2013-05-28 13:00:00,21.59,21.61,21.46,21.5,924600.0,21.59,21.61,21.46,21.5,924600.0
2013-05-28 13:30:00,21.5,21.56,21.5,21.51,471500.0,21.5,21.56,21.5,21.51,471500.0
2013-05-28 14:00:00,21.51,21.55,21.49,21.53,329700.0,21.51,21.55,21.49,21.53,329700.0
2013-05-28 14:30:00,21.54,21.55,21.51,21.54,345500.0,21.54,21.55,21.51,21.54,345500.0
2013-05-28 15:00:00,21.55,21.57,21.52,21.54,288900.0,21.55,21.57,21.52,21.54,288900.0
2013-05-28 15:30:00,21.53,21.55,21.53,21.54,539400.0,21.53,21.55,21.53,21.54,539400.0
2013-05-29 09:30:00,21.61,21.61,21.52,21.56,1047200.0,21.61,21.61,21.52,21.56,1047200.0
2013-05-29 10:00:00,21.56,21.61,21.52,21.57,606800.0,21.56,21.61,21.52,21.57,606800.0
2013-05-29 10:30:00,21.56,21.61,21.55,21.61,578300.0,21.56,21.61,21.55,21.61,578300.0
2013-05-29 11:00:00,21.61,21.68,21.56,21.63,601500.0,21.61,21.68,21.56,21.63,601500.0
2013-05-29 11:30:00,21.64,21.65,21.61,21.64,300600.0,21.64,21.65,21.61,21.64,300600.0
2013-05-29 12:00:00,21.64,21.68,21.62,21.66,277500.0,21.64,21.68,21.62,21.66,277500.0
2013-05-29 12:30:00,21.66,21.72,21.65,21.71,389100.0,21.66,21.72,21.65,21.71,389100.0
2013-05-29 13:00:00,21.72,21.75,21.71,21.72,428700.0,21.72,21.75,21.71,21.72,428700.0
2013-05-29 13:30:00,21.73,21.73,21.69,21.71,183500.0,21.73,21.73,21.69,21.71,183500.0
2013-05-29 14:00:00,21.7,21.75,21.69,21.73,299400.0,21.7,21.75,21.69,21.73,299400.0
2013-05-29 14:30:00,21.72,21.73,21.69,21.69,212200.0,21.72,21.73,21.69,21.69,212200.0
2013-05-29 15:00:00,21.7,21.73,21.68,21.7,264400.0,21.7,21.73,21.68,21.7,264400.0
2013-05-29 15:30:00,21.7,21.72,21.69,21.7,653900.0,21.7,21.72,21.69,21.7,653900.0
2013-05-30 09:30:00,22.17,22.19,22.09,22.15,1526500.0,22.17,22.19,22.09,22.15,1526500.0
2013-05-30 10:00:00,22.15,22.33,22.12,22.22,1778100.0,22.15,22.33,22.12,22.22,1778100.0
2013-05-30 10:30:00,22.22,22.27,22.15,22.23,905400.0,22.22,22.27,22.15,22.23,905400.0
2013-05-30 11:00:00,22.23,22.27,22.17,22.21,695900.0,22.23,22.27,22.17,22.21,695900.0
2013-05-30 11:30:00,22.22,22.24,22.14,22.19,773900.0,22.22,22.24,22.14,22.19,773900.0
2013-05-30 12:00:00,22.19,22.24,22.15,22.19,406600.0,22.19,22.24,22.15,22.19,406600.0
2013-05-30 12:30:00,22.19,22.2,22.02,22.05,622700.0,22.19,22.2,22.02,22.05,622700.0
2013-05-30 13:00:00,22.04,22.1,21.94,21.98,742100.0,22.04,22.1,21.94,21.98,742100.0
2013-05-30 13:30:00,21.98,22.01,21.91,22.01,689400.0,21.98,22.01,21.91,22.01,689400.0
2013-05-30 14:00:00,22.01,22.01,21.95,21.97,390200.0,22.01,22.01,21.95,21.97,390200.0
2013-05-30 14:30:00,21.97,22.03,21.97,21.98,563900.0,21.97,22.03,21.97,21.98,563900.0
2013-05-30 15:00:00,21.98,21.98,21.93,21.93,565900.0,21.98,21.98,21.93,21.93,565900.0
2013-05-30 15:30:00,21.94,21.98,21.91,21.97,850700.0,21.94,21.98,21.91,21.97,850700.0
2013-05-31 09:30:00,21.59,21.67,21.44,21.5,2660300.0,21.59,21.67,21.44,21.5,2660300.0
2013-05-31 10:00:00,21.5,21.61,21.42,21.56,1189000.0,21.5,21.61,21.42,21.56,1189000.0
2013-05-31 10:30:00,21.56,21.6,21.45,21.49,1402600.0,21.56,21.6,21.45,21.49,1402600.0
2013-05-31 11:00:00,21.49,21.56,21.46,21.53,833700.0,21.49,21.56,21.46,21.53,833700.0
2013-05-31 11:30:00,21.53,21.57,21.48,21.55,557100.0,21.53,21.57,21.48,21.55,557100.0
2013-05-31 12:00:00,21.54,21.58,21.5,21.58,453400.0,21.54,21.58,21.5,21.58,453400.0
2013-05-31 12:30:00,21.57,21.62,21.57,21.6,573700.0,21.57,21.62,21.57,21.6,573700.0
2013-05-31 13:00:00,21.6,21.6,21.52,21.54,515100.0,21.6,21.6,21.52,21.54,515100.0
2013-05-31 13:30:00,21.54,21.57,21.5,21.56,439200.0,21.54,21.57,21.5,21.56,439200.0
2013-05-31 14:00:00,21.57,21.57,21.47,21.49,412500.0,21.57,21.57,21.47,21.49,412500.0
2013-05-31 14:30:00,21.48,21.5,21.43,21.49,811400.0,21.48,21.5,21.43,21.49,811400.0
2013-05-31 15:00:00,21.49,21.53,21.43,21.46,727600.0,21.49,21.53,21.43,21.46,727600.0
2013-05-31 15:30:00,21.45,21.48,21.42,21.44,1436100.0,21.45,21.48,21.42,21.44,1436100.0
2013-06-03 09:30:00,21.67,21.67,21.57,21.64,1189600.0,21.67,21.67,21.57,21.64,1189600.0
2013-06-03 10:00:00,21.63,21.91,21.63,21.81,2518800.0,21.63,21.91,21.63,21.81,2518800.0
2013-06-03 10:30:00,21.8,21.87,21.77,21.81,1508200.0,21.8,21.87,21.77,21.81,1508200.0
2013-06-03 11:00:00,21.82,22.19,21.77,22.04,2734000.0,21.82,22.19,21.77,22.04,2734000.0
2013-06-03 11:30:00,22.05,22.1,22.03,22.07,856600.0,22.05,22.1,22.03,22.07,856600.0
2013-06-03 12:00:00,22.08,22.14,22.06,22.12,505500.0,22.08,22.14,22.06,22.12,505500.0
2013-06-03 12:30:00,22.13,22.13,22.0,22.0,287400.0,22.13,22.13,22.0,22.0,287400.0
2013-06-03 13:00:00,21.99,22.02,21.93,22.02,432700.0,21.99,22.02,21.93,22.02,432700.0
2013-06-03 13:30:00,22.01,22.06,22.01,22.01,196700.0,22.01,22.06,22.01,22.01,196700.0
2013-06-03 14:00:00,22.02,22.03,21.97,21.99,180100.0,22.02,22.03,21.97,21.99,180100.0
2013-06-03 14:30:00,22.0,22.03,21.96,21.97,210600.0,22.0,22.03,21.96,21.97,210600.0
2013-06-03 15:00:00,21.97,22.0,21.95,21.96,379100.0,21.97,22.0,21.95,21.96,379100.0
2013-06-03 15:30:00,21.96,21.99,21.94,21.98,975300.0,21.96,21.99,21.94,21.98,975300.0
2013-06-04 09:30:00,21.69,21.74,21.64,21.68,986000.0,21.69,21.74,21.64,21.68,986000.0
2013-06-04 10:00:00,21.67,21.73,21.64,21.65,835100.0,21.67,21.73,21.64,21.65,835100.0
2013-06-04 10:30:00,21.65,21.66,21.54,21.62,1066900.0,21.65,21.66,21.54,21.62,1066900.0
2013-06-04 11:00:00,21.62,21.69,21.6,21.61,531900.0,21.62,21.69,21.6,21.61,531900.0
2013-06-04 11:30:00,21.62,21.72,21.62,21.7,365000.0,21.62,21.72,21.62,21.7,365000.0
2013-06-04 12:00:00,21.71,21.72,21.66,21.67,273900.0,21.71,21.72,21.66,21.67,273900.0
2013-06-04 12:30:00,21.67,21.71,21.66,21.7,257400.0,21.67,21.71,21.66,21.7,257400.0
2013-06-04 13:00:00,21.71,21.71,21.67,21.7,190000.0,21.71,21.71,21.67,21.7,190000.0
2013-06-04 13:30:00,21.69,21.72,21.66,21.68,246000.0,21.69,21.72,21.66,21.68,246000.0
2013-06-04 14:00:00,21.68,21.69,21.64,21.67,204400.0,21.68,21.69,21.64,21.67,204400.0
2013-06-04 14:30:00,21.67,21.71,21.67,21.69,196000.0,21.67,21.71,21.67,21.69,196000.0
2013-06-04 15:00:00,21.69,21.73,21.69,21.73,175900.0,21.69,21.73,21.69,21.73,175900.0
2013-06-04 15:30:00,21.72,21.79,21.72,21.77,680600.0,21.72,21.79,21.72,21.77,680600.0
2013-06-05 09:30:00,21.8,21.91,21.77,21.85,938800.0,21.8,21.91,21.77,21.85,938800.0
2013-06-05 10:00:00,21.85,22.0,21.78,21.82,1642900.0,21.85,22.0,21.78,21.82,1642900.0
2013-06-05 10:30:00,21.83,21.95,21.82,21.9,634400.0,21.83,21.95,21.82,21.9,634400.0
2013-06-05 11:00:00,21.89,21.95,21.88,21.91,522600.0,21.89,21.95,21.88,21.91,522600.0
2013-06-05 11:30:00,21.91,21.92,21.83,21.85,596600.0,21.91,21.92,21.83,21.85,596600.0
2013-06-05 12:00:00,21.86,21.9,21.79,21.82,440800.0,21.86,21.9,21.79,21.82,440800.0
2013-06-05 12:30:00,21.82,21.91,21.81,21.85,371500.0,21.82,21.91,21.81,21.85,371500.0
2013-06-05 13:00:00,21.85,21.86,21.74,21.78,626000.0,21.85,21.86,21.74,21.78,626000.0
2013-06-05 13:30:00,21.77,21.8,21.75,21.77,235600.0,21.77,21.8,21.75,21.77,235600.0
2013-06-05 14:00:00,21.76,21.79,21.75,21.76,217500.0,21.76,21.79,21.75,21.76,217500.0
2013-06-05 14:30:00,21.76,21.77,21.7,21.75,843100.0,21.76,21.77,21.7,21.75,843100.0
2013-06-05 15:00:00,21.73,21.78,21.73,21.77,366600.0,21.73,21.78,21.73,21.77,366600.0
2013-06-05 15:30:00,21.77,21.79,21.73,21.76,503600.0,21.77,21.79,21.73,21.76,503600.0
2013-06-06 09:30:00,21.75,21.75,21.65,21.73,983200.0,21.75,21.75,21.65,21.73,983200.0
2013-06-06 10:00:00,21.73,21.79,21.67,21.7,696500.0,21.73,21.79,21.67,21.7,696500.0
2013-06-06 10:30:00,21.7,21.87,21.69,21.82,575400.0,21.7,21.87,21.69,21.82,575400.0
2013-06-06 11:00:00,21.81,21.87,21.74,21.77,519000.0,21.81,21.87,21.74,21.77,519000.0
2013-06-06 11:30:00,21.77,21.92,21.75,21.84,874300.0,21.77,21.92,21.75,21.84,874300.0
2013-06-06 12:00:00,21.85,22.12,21.84,22.05,2728300.0,21.85,22.12,21.84,22.05,2728300.0
2013-06-06 12:30:00,22.05,22.07,21.86,21.98,1103300.0,22.05,22.07,21.86,21.98,1103300.0
2013-06-06 13:00:00,21.98,22.01,21.91,21.98,587400.0,21.98,22.01,21.91,21.98,587400.0
2013-06-06 13:30:00,21.98,21.98,21.93,21.94,247500.0,21.98,21.98,21.93,21.94,247500.0
2013-06-06 14:00:00,21.94,21.98,21.93,21.93,360300.0,21.94,21.98,21.93,21.93,360300.0
2013-06-06 14:30:00,21.93,21.93,21.87,21.87,466400.0,21.93,21.93,21.87,21.87,466400.0
2013-06-06 15:00:00,21.87,21.91,21.86,21.88,189500.0,21.87,21.91,21.86,21.88,189500.0
2013-06-06 15:30:00,21.88,21.93,21.85,21.92,586700.0,21.88,21.93,21.85,21.92,586700.0
2013-06-07 09:30:00,21.25,21.44,21.15,21.3,3295900.0,21.25,21.44,21.15,21.3,3295900.0
2013-06-07 10:00:00,21.3,21.37,21.2,21.29,1771000.0,21.3,21.37,21.2,21.29,1771000.0
2013-06-07 10:30:00,21.28,21.32,21.24,21.3,834000.0,21.28,21.32,21.24,21.3,834000.0
2013-06-07 11:00:00,21.29,21.3,20.99,21.04,2480300.0,21.29,21.3,20.99,21.04,2480300.0
2013-06-07 11:30:00,21.04,21.12,21.01,21.12,1324000.0,21.04,21.12,21.01,21.12,1324000.0
2013-06-07 12:00:00,21.11,21.12,20.96,21.01,862800.0,21.11,21.12,20.96,21.01,862800.0
2013-06-07 12:30:00,21.01,21.17,21.0,21.12,904000.0,21.01,21.17,21.0,21.12,904000.0
2013-06-07 13:00:00,21.13,21.15,21.02,21.06,676600.0,21.13,21.15,21.02,21.06,676600.0
2013-06-07 13:30:00,21.06,21.06,20.96,21.0,1104600.0,21.06,21.06,20.96,21.0,1104600.0
2013-06-07 14:00:00,21.0,21.05,20.98,20.99,1161000.0,21.0,21.05,20.98,20.99,1161000.0
2013-06-07 14:30:00,20.98,21.01,20.95,20.97,969200.0,20.98,21.01,20.95,20.97,969200.0
2013-06-07 15:00:00,20.97,21.0,20.88,20.9,1108600.0,20.97,21.0,20.88,20.9,1108600.0
2013-06-07 15:30:00,20.91,20.93,20.84,20.85,3291800.0,20.91,20.93,20.84,20.85,3291800.0
2013-06-10 09:30:00,21.04,21.21,20.97,21.1,2240300.0,21.04,21.21,20.97,21.1,2240300.0
2013-06-10 10:00:00,21.11,21.24,21.11,21.12,1005100.0,21.11,21.24,21.11,21.12,1005100.0
2013-06-10 10:30:00,21.13,21.21,21.09,21.19,742700.0,21.13,21.21,21.09,21.19,742700.0
2013-06-10 11:00:00,21.19,21.28,21.14,21.26,582300.0,21.19,21.28,21.14,21.26,582300.0
2013-06-10 11:30:00,21.26,21.3,21.22,21.24,682800.0,21.26,21.3,21.22,21.24,682800.0
2013-06-10 12:00:00,21.25,21.27,21.15,21.19,549400.0,21.25,21.27,21.15,21.19,549400.0
2013-06-10 12:30:00,21.19,21.27,21.19,21.24,438000.0,21.19,21.27,21.19,21.24,438000.0
2013-06-10 13:00:00,21.25,21.29,21.22,21.26,907000.0,21.25,21.29,21.22,21.26,907000.0
2013-06-10 13:30:00,21.25,21.31,21.24,21.3,303400.0,21.25,21.31,21.24,21.3,303400.0
2013-06-10 14:00:00,21.3,21.35,21.25,21.28,445000.0,21.3,21.35,21.25,21.28,445000.0
2013-06-10 14:30:00,21.27,21.28,21.23,21.24,311100.0,21.27,21.28,21.23,21.24,311100.0
2013-06-10 15:00:00,21.25,21.25,21.18,21.19,608000.0,21.25,21.25,21.18,21.19,608000.0
2013-06-10 15:30:00,21.18,21.2,21.14,21.16,1022600.0,21.18,21.2,21.14,21.16,1022600.0
2013-06-11 09:30:00,20.79,20.99,20.76,20.87,2081700.0,20.79,20.99,20.76,20.87,2081700.0
2013-06-11 10:00:00,20.87,21.01,20.85,20.95,1698200.0,20.87,21.01,20.85,20.95,1698200.0
2013-06-11 10:30:00,20.95,20.96,20.87,20.9,450900.0,20.95,20.96,20.87,20.9,450900.0
2013-06-11 11:00:00,20.89,20.97,20.89,20.92,318700.0,20.89,20.97,20.89,20.92,318700.0
2013-06-11 11:30:00,20.93,20.98,20.93,20.95,442200.0,20.93,20.98,20.93,20.95,442200.0
2013-06-11 12:00:00,20.95,20.95,20.89,20.93,201000.0,20.95,20.95,20.89,20.93,201000.0
2013-06-11 12:30:00,20.92,20.99,20.92,20.98,186300.0,20.92,20.99,20.92,20.98,186300.0
2013-06-11 13:00:00,20.98,21.01,20.95,20.96,362500.0,20.98,21.01,20.95,20.96,362500.0
2013-06-11 13:30:00,20.97,21.03,20.96,21.02,640800.0,20.97,21.03,20.96,21.02,640800.0
2013-06-11 14:00:00,21.02,21.05,21.01,21.02,228900.0,21.02,21.05,21.01,21.02,228900.0
2013-06-11 14:30:00,21.02,21.03,20.96,21.0,768900.0,21.02,21.03,20.96,21.0,768900.0
2013-06-11 15:00:00,21.0,21.01,20.96,20.96,467400.0,21.0,21.01,20.96,20.96,467400.0
2013-06-11 15:30:00,20.97,20.98,20.9,20.92,1218200.0,20.97,20.98,20.9,20.92,1218200.0
2013-06-12 09:30:00,20.97,21.09,20.92,21.06,1331300.0,20.97,21.09,20.92,21.06,1331300.0
2013-06-12 10:00:00,21.06,21.14,21.05,21.1,1148500.0,21.06,21.14,21.05,21.1,1148500.0
2013-06-12 10:30:00,21.1,21.26,21.07,21.22,1317700.0,21.1,21.26,21.07,21.22,1317700.0
2013-06-12 11:00:00,21.23,21.24,21.11,21.15,798500.0,21.23,21.24,21.11,21.15,798500.0
2013-06-12 11:30:00,21.16,21.2,21.14,21.15,550100.0,21.16,21.2,21.14,21.15,550100.0
2013-06-12 12:00:00,21.16,21.17,21.1,21.15,446000.0,21.16,21.17,21.1,21.15,446000.0
2013-06-12 12:30:00,21.16,21.17,21.13,21.14,189600.0,21.16,21.17,21.13,21.14,189600.0
2013-06-12 13:00:00,21.14,21.16,21.11,21.14,263300.0,21.14,21.16,21.11,21.14,263300.0
2013-06-12 13:30:00,21.13,21.14,21.07,21.07,278400.0,21.13,21.14,21.07,21.07,278400.0
2013-06-12 14:00:00,21.07,21.08,21.03,21.03,265600.0,21.07,21.08,21.03,21.03,265600.0
2013-06-12 14:30:00,21.04,21.04,21.0,21.01,331800.0,21.04,21.04,21.0,21.01,331800.0
2013-06-12 15:00:00,21.01,21.03,21.0,21.01,228700.0,21.01,21.03,21.0,21.01,228700.0
2013-06-12 15:30:00,21.01,21.02,20.99,21.01,674500.0,21.01,21.02,20.99,21.01,674500.0
2013-06-13 09:30:00,20.98,21.08,20.96,21.07,854300.0,20.98,21.08,20.96,21.07,854300.0
2013-06-13 10:00:00,21.06,21.2,21.05,21.06,1033800.0,21.06,21.2,21.05,21.06,1033800.0
2013-06-13 10:30:00,21.06,21.08,20.98,21.03,482400.0,21.06,21.08,20.98,21.03,482400.0
2013-06-13 11:00:00,21.02,21.06,20.87,20.88,894800.0,21.02,21.06,20.87,20.88,894800.0
2013-06-13 11:30:00,20.89,20.92,20.84,20.88,590500.0,20.89,20.92,20.84,20.88,590500.0
2013-06-13 12:00:00,20.88,20.93,20.85,20.91,408200.0,20.88,20.93,20.85,20.91,408200.0
2013-06-13 12:30:00,20.91,20.94,20.88,20.9,751000.0,20.91,20.94,20.88,20.9,751000.0
2013-06-13 13:00:00,20.9,20.92,20.85,20.9,894900.0,20.9,20.92,20.85,20.9,894900.0
2013-06-13 13:30:00,20.89,20.91,20.88,20.88,460200.0,20.89,20.91,20.88,20.88,460200.0
2013-06-13 14:00:00,20.89,20.91,20.88,20.89,347700.0,20.89,20.91,20.88,20.89,347700.0
2013-06-13 14:30:00,20.89,20.94,20.87,20.93,667600.0,20.89,20.94,20.87,20.93,667600.0
2013-06-13 15:00:00,20.93,20.99,20.92,20.95,416400.0,20.93,20.99,20.92,20.95,416400.0
2013-06-13 15:30:00,20.95,21.17,20.95,21.04,1246600.0,20.95,21.17,20.95,21.04,1246600.0
2013-06-14 09:30:00,21.29,21.35,21.19,21.32,1702900.0,21.29,21.35,21.19,21.32,1702900.0
2013-06-14 10:00:00,21.32,21.39,21.24,21.27,1397700.0,21.32,21.39,21.24,21.27,1397700.0
2013-06-14 10:30:00,21.28,21.33,21.23,21.32,615600.0,21.28,21.33,21.23,21.32,615600.0
2013-06-14 11:00:00,21.33,21.4,21.29,21.39,548900.0,21.33,21.4,21.29,21.39,548900.0
2013-06-14 11:30:00,21.39,21.4,21.33,21.33,391800.0,21.39,21.4,21.33,21.33,391800.0
2013-06-14 12:00:00,21.34,21.35,21.27,21.32,446600.0,21.34,21.35,21.27,21.32,446600.0
2013-06-14 12:30:00,21.32,21.33,21.29,21.32,518200.0,21.32,21.33,21.29,21.32,518200.0
2013-06-14 13:00:00,21.33,21.33,21.24,21.29,484100.0,21.33,21.33,21.24,21.29,484100.0
2013-06-14 13:30:00,21.28,21.32,21.26,21.29,186400.0,21.28,21.32,21.26,21.29,186400.0
2013-06-14 14:00:00,21.3,21.33,21.29,21.32,193600.0,21.3,21.33,21.29,21.32,193600.0
2013-06-14 14:30:00,21.32,21.32,21.28,21.3,121500.0,21.32,21.32,21.28,21.3,121500.0
2013-06-14 15:00:00,21.29,21.3,21.28,21.28,205700.0,21.29,21.3,21.28,21.28,205700.0
2013-06-14 15:30:00,21.28,21.33,21.28,21.31,902700.0,21.28,21.33,21.28,21.31,902700.0
2013-06-17 09:30:00,21.1,21.2,21.09,21.18,1106000.0,21.1,21.2,21.09,21.18,1106000.0
2013-06-17 10:00:00,21.17,21.17,21.06,21.06,1128900.0,21.17,21.17,21.06,21.06,1128900.0
2013-06-17 10:30:00,21.07,21.14,21.06,21.13,374300.0,21.07,21.14,21.06,21.13,374300.0
2013-06-17 11:00:00,21.13,21.15,21.04,21.06,375200.0,21.13,21.15,21.04,21.06,375200.0
2013-06-17 11:30:00,21.06,21.09,21.04,21.08,282000.0,21.06,21.09,21.04,21.08,282000.0
2013-06-17 12:00:00,21.09,21.12,21.07,21.11,220800.0,21.09,21.12,21.07,21.11,220800.0
2013-06-17 12:30:00,21.11,21.11,21.08,21.09,159400.0,21.11,21.11,21.08,21.09,159400.0
2013-06-17 13:00:00,21.09,21.09,21.06,21.07,216300.0,21.09,21.09,21.06,21.07,216300.0
2013-06-17 13:30:00,21.07,21.1,21.06,21.06,248900.0,21.07,21.1,21.06,21.06,248900.0
2013-06-17 14:00:00,21.06,21.08,21.05,21.07,421800.0,21.06,21.08,21.05,21.07,421800.0
2013-06-17 14:30:00,21.07,21.08,21.05,21.07,263600.0,21.07,21.08,21.05,21.07,263600.0
2013-06-17 15:00:00,21.08,21.11,21.06,21.1,266500.0,21.08,21.11,21.06,21.1,266500.0
2013-06-17 15:30:00,21.1,21.13,21.08,21.08,838500.0,21.1,21.13,21.08,21.08,838500.0
2013-06-18 09:30:00,21.0,21.09,20.9,20.91,1303200.0,21.0,21.09,20.9,20.91,1303200.0
2013-06-18 10:00:00,20.91,20.92,20.78,20.85,1977500.0,20.91,20.92,20.78,20.85,1977500.0
2013-06-18 10:30:00,20.84,20.85,20.78,20.83,775600.0,20.84,20.85,20.78,20.83,775600.0
2013-06-18 11:00:00,20.83,20.9,20.78,20.88,795200.0,20.83,20.9,20.78,20.88,795200.0
2013-06-18 11:30:00,20.87,20.91,20.85,20.9,363900.0,20.87,20.91,20.85,20.9,363900.0
2013-06-18 12:00:00,20.9,20.92,20.85,20.89,419000.0,20.9,20.92,20.85,20.89,419000.0
2013-06-18 12:30:00,20.89,20.98,20.89,20.95,514500.0,20.89,20.98,20.89,20.95,514500.0
2013-06-18 13:00:00,20.95,21.02,20.95,21.0,466700.0,20.95,21.02,20.95,21.0,466700.0
2013-06-18 13:30:00,20.99,21.01,20.96,20.97,275400.0,20.99,21.01,20.96,20.97,275400.0
2013-06-18 14:00:00,20.97,20.99,20.96,20.96,281300.0,20.97,20.99,20.96,20.96,281300.0
2013-06-18 14:30:00,20.97,20.97,20.92,20.95,530200.0,20.97,20.97,20.92,20.95,530200.0
2013-06-18 15:00:00,20.94,20.96,20.93,20.95,320600.0,20.94,20.96,20.93,20.95,320600.0
2013-06-18 15:30:00,20.95,20.96,20.88,20.88,1535000.0,20.95,20.96,20.88,20.88,1535000.0
2013-06-19 09:30:00,20.93,21.07,20.93,21.0,550900.0,20.93,21.07,20.93,21.0,550900.0
2013-06-19 10:00:00,21.01,21.05,20.98,21.03,310900.0,21.01,21.05,20.98,21.03,310900.0
2013-06-19 10:30:00,21.03,21.06,20.97,20.98,255500.0,21.03,21.06,20.97,20.98,255500.0
2013-06-19 11:00:00,20.99,21.01,20.96,21.01,225900.0,20.99,21.01,20.96,21.01,225900.0
2013-06-19 11:30:00,21.01,21.01,20.96,20.97,206500.0,21.01,21.01,20.96,20.97,206500.0
2013-06-19 12:00:00,20.97,21.0,20.97,20.99,166500.0,20.97,21.0,20.97,20.99,166500.0
2013-06-19 12:30:00,20.98,21.03,20.96,20.96,403300.0,20.98,21.03,20.96,20.96,403300.0
2013-06-19 13:00:00,20.95,20.98,20.92,20.96,605900.0,20.95,20.98,20.92,20.96,605900.0
2013-06-19 13:30:00,20.96,21.12,20.94,21.03,933700.0,20.96,21.12,20.94,21.03,933700.0
2013-06-19 14:00:00,21.03,21.07,20.69,20.9,3019600.0,21.03,21.07,20.69,20.9,3019600.0
2013-06-19 14:30:00,20.89,20.97,20.7,20.76,1721700.0,20.89,20.97,20.7,20.76,1721700.0
2013-06-19 15:00:00,20.76,20.87,20.69,20.71,2225100.0,20.76,20.87,20.69,20.71,2225100.0
2013-06-19 15:30:00,20.71,20.78,20.53,20.6,2938300.0,20.71,20.78,20.53,20.6,2938300.0
2013-06-20 09:30:00,19.21,19.47,19.16,19.34,6644400.0,19.21,19.47,19.16,19.34,6644400.0
2013-06-20 10:00:00,19.34,19.37,19.23,19.26,2553200.0,19.34,19.37,19.23,19.26,2553200.0
2013-06-20 10:30:00,19.26,19.4,19.24,19.33,2395500.0,19.26,19.4,19.24,19.33,2395500.0
2013-06-20 11:00:00,19.33,19.39,19.19,19.19,1611400.0,19.33,19.39,19.19,19.19,1611400.0
2013-06-20 11:30:00,19.2,19.28,19.14,19.21,1739700.0,19.2,19.28,19.14,19.21,1739700.0
2013-06-20 12:00:00,19.21,19.28,19.11,19.2,2855900.0,19.21,19.28,19.11,19.2,2855900.0
2013-06-20 12:30:00,19.21,19.28,19.21,19.24,1518500.0,19.21,19.28,19.21,19.24,1518500.0
2013-06-20 13:00:00,19.25,19.31,19.15,19.18,1337800.0,19.25,19.31,19.15,19.18,1337800.0
2013-06-20 13:30:00,19.18,19.21,19.11,19.12,1408000.0,19.18,19.21,19.11,19.12,1408000.0
2013-06-20 14:00:00,19.12,19.17,19.09,19.14,1522800.0,19.12,19.17,19.09,19.14,1522800.0
2013-06-20 14:30:00,19.14,19.17,18.99,19.01,2774300.0,19.14,19.17,18.99,19.01,2774300.0
2013-06-20 15:00:00,19.01,19.06,18.98,19.05,1443900.0,19.01,19.06,18.98,19.05,1443900.0
2013-06-20 15:30:00,19.05,19.08,18.94,18.95,4539900.0,19.05,19.08,18.94,18.95,4539900.0
2013-06-21 09:30:00,19.27,19.34,19.21,19.31,2000900.0,19.27,19.34,19.21,19.31,2000900.0
2013-06-21 10:00:00,19.31,19.32,19.16,19.22,1096100.0,19.31,19.32,19.16,19.22,1096100.0
2013-06-21 10:30:00,19.22,19.24,19.16,19.22,719800.0,19.22,19.24,19.16,19.22,719800.0
2013-06-21 11:00:00,19.23,19.25,19.16,19.25,718500.0,19.23,19.25,19.16,19.25,718500.0
2013-06-21 11:30:00,19.25,19.33,19.22,19.28,1139000.0,19.25,19.33,19.22,19.28,1139000.0
2013-06-21 12:00:00,19.28,19.3,19.2,19.25,509100.0,19.28,19.3,19.2,19.25,509100.0
2013-06-21 12:30:00,19.24,19.43,19.24,19.4,885200.0,19.24,19.43,19.24,19.4,885200.0
2013-06-21 13:00:00,19.4,19.45,19.31,19.33,907200.0,19.4,19.45,19.31,19.33,907200.0
2013-06-21 13:30:00,19.33,19.4,19.31,19.32,617600.0,19.33,19.4,19.31,19.32,617600.0
2013-06-21 14:00:00,19.32,19.39,19.31,19.38,828900.0,19.32,19.39,19.31,19.38,828900.0
2013-06-21 14:30:00,19.39,19.43,19.35,19.37,700000.0,19.39,19.43,19.35,19.37,700000.0
2013-06-21 15:00:00,19.37,19.38,19.33,19.36,815400.0,19.37,19.38,19.33,19.36,815400.0
2013-06-21 15:30:00,19.35,19.39,19.33,19.39,1978900.0,19.35,19.39,19.33,19.39,1978900.0
2013-06-24 09:30:00,19.12,19.19,19.05,19.09,1505900.0,19.12,19.19,19.05,19.09,1505900.0
2013-06-24 10:00:00,19.1,19.11,18.95,19.04,1432600.0,19.1,19.11,18.95,19.04,1432600.0
2013-06-24 10:30:00,19.04,19.08,18.97,19.0,1529100.0,19.04,19.08,18.97,19.0,1529100.0
2013-06-24 11:00:00,19.0,19.04,18.91,18.93,915800.0,19.0,19.04,18.91,18.93,915800.0
2013-06-24 11:30:00,18.92,18.97,18.81,18.85,2149200.0,18.92,18.97,18.81,18.85,2149200.0
2013-06-24 12:00:00,18.86,18.9,18.79,18.85,1309700.0,18.86,18.9,18.79,18.85,1309700.0
2013-06-24 12:30:00,18.86,18.9,18.82,18.87,817700.0,18.86,18.9,18.82,18.87,817700.0
2013-06-24 13:00:00,18.88,18.96,18.85,18.91,624400.0,18.88,18.96,18.85,18.91,624400.0
2013-06-24 13:30:00,18.92,18.98,18.9,18.98,698000.0,18.92,18.98,18.9,18.98,698000.0
2013-06-24 14:00:00,18.98,19.14,18.97,19.13,1740100.0,18.98,19.14,18.97,19.13,1740100.0
2013-06-24 14:30:00,19.13,19.18,19.03,19.04,1043300.0,19.13,19.18,19.03,19.04,1043300.0
2013-06-24 15:00:00,19.04,19.09,19.03,19.05,814500.0,19.04,19.09,19.03,19.05,814500.0
2013-06-24 15:30:00,19.06,19.07,18.95,18.95,1741900.0,19.06,19.07,18.95,18.95,1741900.0
2013-06-25 09:30:00,19.01,19.09,19.0,19.03,919900.0,19.01,19.09,19.0,19.03,919900.0
2013-06-25 10:00:00,19.02,19.02,18.87,18.88,1380700.0,19.02,19.02,18.87,18.88,1380700.0
2013-06-25 10:30:00,18.89,19.0,18.87,18.96,872200.0,18.89,19.0,18.87,18.96,872200.0
2013-06-25 11:00:00,18.96,18.97,18.9,18.93,544100.0,18.96,18.97,18.9,18.93,544100.0
2013-06-25 11:30:00,18.93,18.98,18.88,18.97,682000.0,18.93,18.98,18.88,18.97,682000.0
2013-06-25 12:00:00,18.98,18.98,18.92,18.92,324200.0,18.98,18.98,18.92,18.92,324200.0
2013-06-25 12:30:00,18.93,18.97,18.91,18.94,349300.0,18.93,18.97,18.91,18.94,349300.0
2013-06-25 13:00:00,18.93,18.93,18.88,18.91,307000.0,18.93,18.93,18.88,18.91,307000.0
2013-06-25 13:30:00,18.91,18.95,18.9,18.9,237400.0,18.91,18.95,18.9,18.9,237400.0
2013-06-25 14:00:00,18.9,18.95,18.89,18.92,246900.0,18.9,18.95,18.89,18.92,246900.0
2013-06-25 14:30:00,18.92,18.93,18.9,18.9,358100.0,18.92,18.93,18.9,18.9,358100.0
2013-06-25 15:00:00,18.9,18.91,18.88,18.9,252900.0,18.9,18.91,18.88,18.9,252900.0
2013-06-25 15:30:00,18.9,18.94,18.88,18.93,1090600.0,18.9,18.94,18.88,18.93,1090600.0
2013-06-26 09:30:00,18.25,18.27,18.1,18.16,2349500.0,18.25,18.27,18.1,18.16,2349500.0
2013-06-26 10:00:00,18.17,18.3,18.11,18.25,1919800.0,18.17,18.3,18.11,18.25,1919800.0
2013-06-26 10:30:00,18.24,18.27,18.12,18.14,1453000.0,18.24,18.27,18.12,18.14,1453000.0
2013-06-26 11:00:00,18.13,18.19,17.95,17.95,2163300.0,18.13,18.19,17.95,17.95,2163300.0
2013-06-26 11:30:00,17.96,18.12,17.96,18.07,1861600.0,17.96,18.12,17.96,18.07,1861600.0
2013-06-26 12:00:00,18.07,18.12,18.03,18.04,1088400.0,18.07,18.12,18.03,18.04,1088400.0
2013-06-26 12:30:00,18.04,18.14,18.03,18.1,1175800.0,18.04,18.14,18.03,18.1,1175800.0
2013-06-26 13:00:00,18.11,18.11,18.0,18.06,847800.0,18.11,18.11,18.0,18.06,847800.0
2013-06-26 13:30:00,18.05,18.11,18.03,18.08,664400.0,18.05,18.11,18.03,18.08,664400.0
2013-06-26 14:00:00,18.09,18.1,18.01,18.02,797300.0,18.09,18.1,18.01,18.02,797300.0
2013-06-26 14:30:00,18.01,18.04,17.87,18.04,2496800.0,18.01,18.04,17.87,18.04,2496800.0
2013-06-26 15:00:00,18.03,18.1,17.95,17.98,1333600.0,18.03,18.1,17.95,17.98,1333600.0
2013-06-26 15:30:00,17.99,18.04,17.86,17.88,2507100.0,17.99,18.04,17.86,17.88,2507100.0
2013-06-27 09:30:00,18.15,18.2,18.08,18.18,1775700.0,18.15,18.2,18.08,18.18,1775700.0
2013-06-27 10:00:00,18.18,18.2,18.11,18.18,1135400.0,18.18,18.2,18.11,18.18,1135400.0
2013-06-27 10:30:00,18.17,18.22,18.07,18.08,946800.0,18.17,18.22,18.07,18.08,946800.0
2013-06-27 11:00:00,18.08,18.2,18.07,18.18,1082000.0,18.08,18.2,18.07,18.18,1082000.0
2013-06-27 11:30:00,18.19,18.26,18.15,18.22,1081900.0,18.19,18.26,18.15,18.22,1081900.0
2013-06-27 12:00:00,18.22,18.24,18.19,18.22,600800.0,18.22,18.24,18.19,18.22,600800.0
2013-06-27 12:30:00,18.23,18.25,18.12,18.14,450400.0,18.23,18.25,18.12,18.14,450400.0
2013-06-27 13:00:00,18.13,18.2,17.92,18.0,1992800.0,18.13,18.2,17.92,18.0,1992800.0
2013-06-27 13:30:00,18.0,18.02,17.81,17.85,2326700.0,18.0,18.02,17.81,17.85,2326700.0
2013-06-27 14:00:00,17.86,17.98,17.75,17.93,2891100.0,17.86,17.98,17.75,17.93,2891100.0
2013-06-27 14:30:00,17.93,18.01,17.92,17.95,1025000.0,17.93,18.01,17.92,17.95,1025000.0
2013-06-27 15:00:00,17.94,17.97,17.88,17.9,854500.0,17.94,17.97,17.88,17.9,854500.0
2013-06-27 15:30:00,17.89,17.94,17.87,17.87,1162700.0,17.89,17.94,17.87,17.87,1162700.0
2013-06-28 09:30:00,17.97,18.19,17.96,18.11,2535300.0,17.97,18.19,17.96,18.11,2535300.0
2013-06-28 10:00:00,18.12,18.75,18.08,18.7,5973200.0,18.12,18.75,18.08,18.7,5973200.0
2013-06-28 10:30:00,18.69,18.81,18.56,18.59,3131500.0,18.69,18.81,18.56,18.59,3131500.0
2013-06-28 11:00:00,18.59,18.72,18.58,18.65,1477000.0,18.59,18.72,18.58,18.65,1477000.0
2013-06-28 11:30:00,18.64,18.78,18.6,18.77,1395600.0,18.64,18.78,18.6,18.77,1395600.0
2013-06-28 12:00:00,18.77,18.79,18.6,18.69,1322800.0,18.77,18.79,18.6,18.69,1322800.0
2013-06-28 12:30:00,18.69,18.84,18.64,18.76,2010000.0,18.69,18.84,18.64,18.76,2010000.0
2013-06-28 13:00:00,18.77,18.91,18.73,18.8,1724400.0,18.77,18.91,18.73,18.8,1724400.0
2013-06-28 13:30:00,18.81,18.91,18.79,18.85,905900.0,18.81,18.91,18.79,18.85,905900.0
2013-06-28 14:00:00,18.86,18.92,18.82,18.91,949600.0,18.86,18.92,18.82,18.91,949600.0
2013-06-28 14:30:00,18.91,18.92,18.85,18.87,762000.0,18.91,18.92,18.85,18.87,762000.0
2013-06-28 15:00:00,18.87,18.89,18.82,18.86,725000.0,18.87,18.89,18.82,18.86,725000.0
2013-06-28 15:30:00,18.86,18.98,18.84,18.97,3366200.0,18.86,18.98,18.84,18.97,3366200.0
2013-07-01 09:30:00,18.98,19.0,18.82,18.86,1906300.0,18.98,19.0,18.82,18.86,1906300.0
2013-07-01 10:00:00,18.86,18.98,18.83,18.87,1460800.0,18.86,18.98,18.83,18.87,1460800.0
2013-07-01 10:30:00,18.87,19.05,18.86,18.96,1525200.0,18.87,19.05,18.86,18.96,1525200.0
2013-07-01 11:00:00,18.97,19.14,18.92,19.07,2004400.0,18.97,19.14,18.92,19.07,2004400.0
2013-07-01 11:30:00,19.07,19.13,18.99,19.06,732600.0,19.07,19.13,18.99,19.06,732600.0
2013-07-01 12:00:00,19.06,19.07,19.0,19.03,532600.0,19.06,19.07,19.0,19.03,532600.0
2013-07-01 12:30:00,19.03,19.09,19.0,19.06,568900.0,19.03,19.09,19.0,19.06,568900.0
2013-07-01 13:00:00,19.07,19.08,18.91,18.93,1099800.0,19.07,19.08,18.91,18.93,1099800.0
2013-07-01 13:30:00,18.93,18.96,18.88,18.88,517600.0,18.93,18.96,18.88,18.88,517600.0
2013-07-01 14:00:00,18.88,18.92,18.81,18.9,1390800.0,18.88,18.92,18.81,18.9,1390800.0
2013-07-01 14:30:00,18.9,18.94,18.88,18.92,639600.0,18.9,18.94,18.88,18.92,639600.0
2013-07-01 15:00:00,18.93,18.94,18.89,18.92,277300.0,18.93,18.94,18.89,18.92,277300.0
2013-07-01 15:30:00,18.92,18.96,18.9,18.94,824900.0,18.92,18.96,18.9,18.94,824900.0
2013-07-02 09:30:00,18.98,19.0,18.88,18.89,784900.0,18.98,19.0,18.88,18.89,784900.0
2013-07-02 10:00:00,18.89,18.94,18.69,18.81,1353100.0,18.89,18.94,18.69,18.81,1353100.0
2013-07-02 10:30:00,18.81,18.86,18.78,18.78,373000.0,18.81,18.86,18.78,18.78,373000.0
2013-07-02 11:00:00,18.79,18.84,18.77,18.79,325800.0,18.79,18.84,18.77,18.79,325800.0
2013-07-02 11:30:00,18.79,18.81,18.74,18.77,516700.0,18.79,18.81,18.74,18.77,516700.0
2013-07-02 12:00:00,18.77,18.83,18.72,18.74,407600.0,18.77,18.83,18.72,18.74,407600.0
2013-07-02 12:30:00,18.75,18.78,18.73,18.75,428200.0,18.75,18.78,18.73,18.75,428200.0
2013-07-02 13:00:00,18.75,18.76,18.65,18.71,462700.0,18.75,18.76,18.65,18.71,462700.0
2013-07-02 13:30:00,18.72,18.79,18.71,18.75,391100.0,18.72,18.79,18.71,18.75,391100.0
2013-07-02 14:00:00,18.76,18.79,18.72,18.72,259300.0,18.76,18.79,18.72,18.72,259300.0
2013-07-02 14:30:00,18.72,18.72,18.59,18.66,628800.0,18.72,18.72,18.59,18.66,628800.0
2013-07-02 15:00:00,18.66,18.69,18.64,18.66,473200.0,18.66,18.69,18.64,18.66,473200.0
2013-07-02 15:30:00,18.66,18.71,18.65,18.67,953400.0,18.66,18.71,18.65,18.67,953400.0
2013-07-03 09:30:00,18.95,19.01,18.9,18.91,767700.0,18.95,19.01,18.9,18.91,767700.0
2013-07-03 10:00:00,18.91,19.19,18.91,19.13,1607800.0,18.91,19.19,18.91,19.13,1607800.0
2013-07-03 10:30:00,19.13,19.15,19.03,19.11,644200.0,19.13,19.15,19.03,19.11,644200.0
2013-07-03 11:00:00,19.11,19.17,19.04,19.09,860500.0,19.11,19.17,19.04,19.09,860500.0
2013-07-03 11:30:00,19.09,19.11,18.99,19.09,716200.0,19.09,19.11,18.99,19.09,716200.0
2013-07-03 12:00:00,19.1,19.11,19.01,19.04,478100.0,19.1,19.11,19.01,19.04,478100.0
2013-07-03 12:30:00,19.03,19.04,18.98,19.01,1071300.0,19.03,19.04,18.98,19.01,1071300.0
2013-07-05 09:30:00,18.32,18.34,18.06,18.09,2645700.0,18.32,18.34,18.06,18.09,2645700.0
2013-07-05 10:00:00,18.08,18.21,18.06,18.15,1638600.0,18.08,18.21,18.06,18.15,1638600.0
2013-07-05 10:30:00,18.15,18.16,18.09,18.15,791800.0,18.15,18.16,18.09,18.15,791800.0
2013-07-05 11:00:00,18.15,18.21,18.13,18.14,689500.0,18.15,18.21,18.13,18.14,689500.0
2013-07-05 11:30:00,18.14,18.16,18.1,18.16,344000.0,18.14,18.16,18.1,18.16,344000.0
2013-07-05 12:00:00,18.15,18.16,18.12,18.14,308300.0,18.15,18.16,18.12,18.14,308300.0
2013-07-05 12:30:00,18.13,18.17,18.13,18.16,236300.0,18.13,18.17,18.13,18.16,236300.0
2013-07-05 13:00:00,18.16,18.19,18.12,18.13,373700.0,18.16,18.19,18.12,18.13,373700.0
2013-07-05 13:30:00,18.13,18.16,18.12,18.15,199400.0,18.13,18.16,18.12,18.15,199400.0
2013-07-05 14:00:00,18.14,18.16,18.14,18.16,136900.0,18.14,18.16,18.14,18.16,136900.0
2013-07-05 14:30:00,18.15,18.16,18.12,18.16,283600.0,18.15,18.16,18.12,18.16,283600.0
2013-07-05 15:00:00,18.16,18.22,18.15,18.22,402500.0,18.16,18.22,18.15,18.22,402500.0
2013-07-05 15:30:00,18.22,18.27,18.19,18.19,1951000.0,18.22,18.27,18.19,18.19,1951000.0
2013-07-08 09:30:00,18.43,18.46,18.4,18.42,1121700.0,18.43,18.46,18.4,18.42,1121700.0
2013-07-08 10:00:00,18.42,18.5,18.41,18.48,637900.0,18.42,18.5,18.41,18.48,637900.0
2013-07-08 10:30:00,18.48,18.5,18.45,18.47,415700.0,18.48,18.5,18.45,18.47,415700.0
2013-07-08 11:00:00,18.47,18.48,18.45,18.46,225600.0,18.47,18.48,18.45,18.46,225600.0
2013-07-08 11:30:00,18.46,18.48,18.42,18.44,304800.0,18.46,18.48,18.42,18.44,304800.0
2013-07-08 12:00:00,18.44,18.46,18.42,18.44,163800.0,18.44,18.46,18.42,18.44,163800.0
2013-07-08 12:30:00,18.44,18.45,18.42,18.43,160000.0,18.44,18.45,18.42,18.43,160000.0
2013-07-08 13:00:00,18.43,18.46,18.41,18.43,191800.0,18.43,18.46,18.41,18.43,191800.0
2013-07-08 13:30:00,18.43,18.44,18.42,18.42,175700.0,18.43,18.44,18.42,18.42,175700.0
2013-07-08 14:00:00,18.42,18.44,18.41,18.41,165800.0,18.42,18.44,18.41,18.41,165800.0
2013-07-08 14:30:00,18.42,18.44,18.4,18.43,177400.0,18.42,18.44,18.4,18.43,177400.0
2013-07-08 15:00:00,18.44,18.45,18.43,18.44,198100.0,18.44,18.45,18.43,18.44,198100.0
2013-07-08 15:30:00,18.44,18.45,18.41,18.41,576300.0,18.44,18.45,18.41,18.41,576300.0
2013-07-09 09:30:00,18.55,18.69,18.53,18.64,993700.0,18.55,18.69,18.53,18.64,993700.0
2013-07-09 10:00:00,18.64,18.67,18.57,18.59,963000.0,18.64,18.67,18.57,18.59,963000.0
2013-07-09 10:30:00,18.6,18.61,18.5,18.53,930300.0,18.6,18.61,18.5,18.53,930300.0
2013-07-09 11:00:00,18.53,18.57,18.52,18.56,402900.0,18.53,18.57,18.52,18.56,402900.0
2013-07-09 11:30:00,18.56,18.57,18.51,18.55,334400.0,18.56,18.57,18.51,18.55,334400.0
2013-07-09 12:00:00,18.54,18.6,18.54,18.57,193100.0,18.54,18.6,18.54,18.57,193100.0
2013-07-09 12:30:00,18.57,18.6,18.56,18.57,427400.0,18.57,18.6,18.56,18.57,427400.0
2013-07-09 13:00:00,18.57,18.58,18.51,18.53,214800.0,18.57,18.58,18.51,18.53,214800.0
2013-07-09 13:30:00,18.53,18.55,18.52,18.52,281600.0,18.53,18.55,18.52,18.52,281600.0
2013-07-09 14:00:00,18.53,18.53,18.48,18.52,288200.0,18.53,18.53,18.48,18.52,288200.0
2013-07-09 14:30:00,18.52,18.54,18.51,18.53,133400.0,18.52,18.54,18.51,18.53,133400.0
2013-07-09 15:00:00,18.52,18.6,18.52,18.57,378900.0,18.52,18.6,18.52,18.57,378900.0
2013-07-09 15:30:00,18.56,18.58,18.55,18.57,520700.0,18.56,18.58,18.55,18.57,520700.0
2013-07-10 09:30:00,18.58,18.6,18.54,18.56,525100.0,18.58,18.6,18.54,18.56,525100.0
2013-07-10 10:00:00,18.56,18.63,18.56,18.61,525100.0,18.56,18.63,18.56,18.61,525100.0
2013-07-10 10:30:00,18.61,18.69,18.6,18.66,869700.0,18.61,18.69,18.6,18.66,869700.0
2013-07-10 11:00:00,18.67,18.67,18.6,18.62,513700.0,18.67,18.67,18.6,18.62,513700.0
2013-07-10 11:30:00,18.62,18.63,18.57,18.61,441200.0,18.62,18.63,18.57,18.61,441200.0
2013-07-10 12:00:00,18.61,18.62,18.58,18.58,98800.0,18.61,18.62,18.58,18.58,98800.0
2013-07-10 12:30:00,18.58,18.61,18.58,18.6,126900.0,18.58,18.61,18.58,18.6,126900.0
2013-07-10 13:00:00,18.6,18.62,18.51,18.54,396300.0,18.6,18.62,18.51,18.54,396300.0
2013-07-10 13:30:00,18.53,18.55,18.47,18.51,290900.0,18.53,18.55,18.47,18.51,290900.0
2013-07-10 14:00:00,18.52,18.76,18.49,18.69,2113500.0,18.52,18.76,18.49,18.69,2113500.0
2013-07-10 14:30:00,18.69,18.69,18.47,18.54,1254700.0,18.69,18.69,18.47,18.54,1254700.0
2013-07-10 15:00:00,18.53,18.55,18.49,18.51,482000.0,18.53,18.55,18.49,18.51,482000.0
2013-07-10 15:30:00,18.52,18.52,18.44,18.5,669200.0,18.52,18.52,18.44,18.5,669200.0
2013-07-11 09:30:00,19.36,19.42,19.34,19.36,1906100.0,19.36,19.42,19.34,19.36,1906100.0
2013-07-11 10:00:00,19.35,19.4,19.34,19.37,1159000.0,19.35,19.4,19.34,19.37,1159000.0
2013-07-11 10:30:00,19.37,19.38,19.27,19.28,859400.0,19.37,19.38,19.27,19.28,859400.0
2013-07-11 11:00:00,19.27,19.31,19.2,19.31,806700.0,19.27,19.31,19.2,19.31,806700.0
2013-07-11 11:30:00,19.31,19.31,19.25,19.27,440200.0,19.31,19.31,19.25,19.27,440200.0
2013-07-11 12:00:00,19.27,19.3,19.23,19.27,313300.0,19.27,19.3,19.23,19.27,313300.0
2013-07-11 12:30:00,19.27,19.29,19.26,19.28,257900.0,19.27,19.29,19.26,19.28,257900.0
2013-07-11 13:00:00,19.27,19.32,19.25,19.32,517600.0,19.27,19.32,19.25,19.32,517600.0
2013-07-11 13:30:00,19.32,19.36,19.29,19.35,586500.0,19.32,19.36,19.29,19.35,586500.0
2013-07-11 14:00:00,19.35,19.38,19.29,19.33,485600.0,19.35,19.38,19.29,19.33,485600.0
2013-07-11 14:30:00,19.33,19.38,19.3,19.36,653800.0,19.33,19.38,19.3,19.36,653800.0
2013-07-11 15:00:00,19.35,19.37,19.3,19.37,640800.0,19.35,19.37,19.3,19.37,640800.0
2013-07-11 15:30:00,19.37,19.5,19.35,19.48,2630400.0,19.37,19.5,19.35,19.48,2630400.0
2013-07-12 09:30:00,19.17,19.22,19.14,19.2,1307200.0,19.17,19.22,19.14,19.2,1307200.0
2013-07-12 10:00:00,19.19,19.21,19.11,19.14,777300.0,19.19,19.21,19.11,19.14,777300.0
2013-07-12 10:30:00,19.14,19.16,19.13,19.14,449900.0,19.14,19.16,19.13,19.14,449900.0
2013-07-12 11:00:00,19.14,19.24,19.13,19.2,471700.0,19.14,19.24,19.13,19.2,471700.0
2013-07-12 11:30:00,19.2,19.22,19.16,19.18,256700.0,19.2,19.22,19.16,19.18,256700.0
2013-07-12 12:00:00,19.18,19.18,19.13,19.16,348100.0,19.18,19.18,19.13,19.16,348100.0
2013-07-12 12:30:00,19.16,19.18,19.13,19.18,305500.0,19.16,19.18,19.13,19.18,305500.0
2013-07-12 13:00:00,19.18,19.18,19.13,19.16,357300.0,19.18,19.18,19.13,19.16,357300.0
2013-07-12 13:30:00,19.15,19.16,19.11,19.13,214000.0,19.15,19.16,19.11,19.13,214000.0
2013-07-12 14:00:00,19.13,19.18,19.12,19.16,180900.0,19.13,19.18,19.12,19.16,180900.0
2013-07-12 14:30:00,19.17,19.18,19.15,19.17,106700.0,19.17,19.18,19.15,19.17,106700.0
2013-07-12 15:00:00,19.17,19.24,19.17,19.23,441400.0,19.17,19.24,19.17,19.23,441400.0
2013-07-12 15:30:00,19.23,19.28,19.21,19.21,1027100.0,19.23,19.28,19.21,19.21,1027100.0
2013-07-15 09:30:00,19.15,19.22,19.14,19.19,904000.0,19.15,19.22,19.14,19.19,904000.0
2013-07-15 10:00:00,19.19,19.21,19.16,19.17,454700.0,19.19,19.21,19.16,19.17,454700.0
2013-07-15 10:30:00,19.17,19.23,19.16,19.19,227600.0,19.17,19.23,19.16,19.19,227600.0
2013-07-15 11:00:00,19.19,19.21,19.18,19.2,210400.0,19.19,19.21,19.18,19.2,210400.0
2013-07-15 11:30:00,19.21,19.21,19.18,19.18,125000.0,19.21,19.21,19.18,19.18,125000.0
2013-07-15 12:00:00,19.18,19.21,19.17,19.18,120100.0,19.18,19.21,19.17,19.18,120100.0
2013-07-15 12:30:00,19.19,19.2,19.16,19.18,103200.0,19.19,19.2,19.16,19.18,103200.0
2013-07-15 13:00:00,19.17,19.2,19.17,19.19,114600.0,19.17,19.2,19.17,19.19,114600.0
2013-07-15 13:30:00,19.19,19.2,19.16,19.16,136000.0,19.19,19.2,19.16,19.16,136000.0
2013-07-15 14:00:00,19.16,19.22,19.14,19.22,216500.0,19.16,19.22,19.14,19.22,216500.0
2013-07-15 14:30:00,19.21,19.27,19.2,19.27,238600.0,19.21,19.27,19.2,19.27,238600.0
2013-07-15 15:00:00,19.26,19.29,19.25,19.29,275700.0,19.26,19.29,19.25,19.29,275700.0
2013-07-15 15:30:00,19.29,19.3,19.27,19.28,531400.0,19.29,19.3,19.27,19.28,531400.0
2013-07-16 09:30:00,19.27,19.29,19.25,19.28,469900.0,19.27,19.29,19.25,19.28,469900.0
2013-07-16 10:00:00,19.27,19.32,19.25,19.3,636300.0,19.27,19.32,19.25,19.3,636300.0
2013-07-16 10:30:00,19.3,19.36,19.29,19.3,1231800.0,19.3,19.36,19.29,19.3,1231800.0
2013-07-16 11:00:00,19.3,19.31,19.28,19.3,291000.0,19.3,19.31,19.28,19.3,291000.0
2013-07-16 11:30:00,19.31,19.31,19.23,19.27,493000.0,19.31,19.31,19.23,19.27,493000.0
2013-07-16 12:00:00,19.28,19.28,19.26,19.28,186800.0,19.28,19.28,19.26,19.28,186800.0
2013-07-16 12:30:00,19.28,19.3,19.27,19.29,148900.0,19.28,19.3,19.27,19.29,148900.0
2013-07-16 13:00:00,19.29,19.3,19.26,19.28,158100.0,19.29,19.3,19.26,19.28,158100.0
2013-07-16 13:30:00,19.28,19.31,19.28,19.31,234200.0,19.28,19.31,19.28,19.31,234200.0
2013-07-16 14:00:00,19.3,19.31,19.26,19.28,560100.0,19.3,19.31,19.26,19.28,560100.0
2013-07-16 14:30:00,19.27,19.28,19.24,19.27,246500.0,19.27,19.28,19.24,19.27,246500.0
2013-07-16 15:00:00,19.26,19.32,19.26,19.32,519400.0,19.26,19.32,19.26,19.32,519400.0
2013-07-16 15:30:00,19.31,19.35,19.31,19.35,825100.0,19.31,19.35,19.31,19.35,825100.0
2013-07-17 09:30:00,19.35,19.4,19.34,19.35,1047100.0,19.35,19.4,19.34,19.35,1047100.0
2013-07-17 10:00:00,19.35,19.44,19.35,19.38,898000.0,19.35,19.44,19.35,19.38,898000.0
2013-07-17 10:30:00,19.38,19.4,18.93,19.03,3436200.0,19.38,19.4,18.93,19.03,3436200.0
2013-07-17 11:00:00,19.03,19.06,18.88,18.96,1298000.0,19.03,19.06,18.88,18.96,1298000.0
2013-07-17 11:30:00,18.95,18.96,18.61,18.67,2340400.0,18.95,18.96,18.61,18.67,2340400.0
2013-07-17 12:00:00,18.67,18.73,18.64,18.67,944500.0,18.67,18.73,18.64,18.67,944500.0
2013-07-17 12:30:00,18.67,18.84,18.67,18.81,628900.0,18.67,18.84,18.67,18.81,628900.0
2013-07-17 13:00:00,18.81,18.81,18.77,18.79,546000.0,18.81,18.81,18.77,18.79,546000.0
2013-07-17 13:30:00,18.78,18.79,18.7,18.71,616000.0,18.78,18.79,18.7,18.71,616000.0
2013-07-17 14:00:00,18.71,18.76,18.68,18.69,261500.0,18.71,18.76,18.68,18.69,261500.0
2013-07-17 14:30:00,18.69,18.71,18.65,18.66,438800.0,18.69,18.71,18.65,18.66,438800.0
2013-07-17 15:00:00,18.66,18.69,18.61,18.68,435900.0,18.66,18.69,18.61,18.68,435900.0
2013-07-17 15:30:00,18.68,18.71,18.66,18.67,1768300.0,18.68,18.71,18.66,18.67,1768300.0
2013-07-18 09:30:00,18.77,18.82,18.76,18.8,690500.0,18.77,18.82,18.76,18.8,690500.0
2013-07-18 10:00:00,18.79,18.8,18.58,18.64,1255500.0,18.79,18.8,18.58,18.64,1255500.0
2013-07-18 10:30:00,18.64,18.87,18.63,18.86,940600.0,18.64,18.87,18.63,18.86,940600.0
2013-07-18 11:00:00,18.87,18.87,18.78,18.78,406600.0,18.87,18.87,18.78,18.78,406600.0
2013-07-18 11:30:00,18.79,18.82,18.7,18.81,519900.0,18.79,18.82,18.7,18.81,519900.0
2013-07-18 12:00:00,18.82,18.82,18.74,18.75,303000.0,18.82,18.82,18.74,18.75,303000.0
2013-07-18 12:30:00,18.75,18.79,18.74,18.77,218600.0,18.75,18.79,18.74,18.77,218600.0
2013-07-18 13:00:00,18.77,18.8,18.74,18.77,219100.0,18.77,18.8,18.74,18.77,219100.0
2013-07-18 13:30:00,18.77,18.81,18.77,18.79,189600.0,18.77,18.81,18.77,18.79,189600.0
2013-07-18 14:00:00,18.8,18.8,18.77,18.79,136100.0,18.8,18.8,18.77,18.79,136100.0
2013-07-18 14:30:00,18.8,18.82,18.78,18.78,302600.0,18.8,18.82,18.78,18.78,302600.0
2013-07-18 15:00:00,18.78,18.79,18.73,18.73,273900.0,18.78,18.79,18.73,18.73,273900.0
2013-07-18 15:30:00,18.72,18.73,18.67,18.7,808000.0,18.72,18.73,18.67,18.7,808000.0
2013-07-19 09:30:00,18.82,18.82,18.75,18.8,755700.0,18.82,18.82,18.75,18.8,755700.0
2013-07-19 10:00:00,18.8,18.87,18.79,18.81,757600.0,18.8,18.87,18.79,18.81,757600.0
2013-07-19 10:30:00,18.8,18.84,18.78,18.8,752300.0,18.8,18.84,18.78,18.8,752300.0
2013-07-19 11:00:00,18.8,18.83,18.79,18.81,189300.0,18.8,18.83,18.79,18.81,189300.0
2013-07-19 11:30:00,18.8,18.82,18.8,18.81,196100.0,18.8,18.82,18.8,18.81,196100.0
2013-07-19 12:00:00,18.82,18.82,18.79,18.81,231600.0,18.82,18.82,18.79,18.81,231600.0
2013-07-19 12:30:00,18.81,18.82,18.78,18.82,232000.0,18.81,18.82,18.78,18.82,232000.0
2013-07-19 13:00:00,18.82,18.83,18.8,18.81,138300.0,18.82,18.83,18.8,18.81,138300.0
2013-07-19 13:30:00,18.82,18.83,18.81,18.83,208900.0,18.82,18.83,18.81,18.83,208900.0
2013-07-19 14:00:00,18.82,18.84,18.81,18.83,119400.0,18.82,18.84,18.81,18.83,119400.0
2013-07-19 14:30:00,18.84,18.88,18.82,18.88,289000.0,18.84,18.88,18.82,18.88,289000.0
2013-07-19 15:00:00,18.88,18.89,18.82,18.82,397900.0,18.88,18.89,18.82,18.82,397900.0
2013-07-19 15:30:00,18.83,18.87,18.81,18.86,845500.0,18.83,18.87,18.81,18.86,845500.0
2013-07-22 09:30:00,19.57,19.63,19.55,19.63,1520000.0,19.57,19.63,19.55,19.63,1520000.0
2013-07-22 10:00:00,19.63,19.73,19.61,19.67,1774200.0,19.63,19.73,19.61,19.67,1774200.0
2013-07-22 10:30:00,19.67,19.72,19.67,19.7,970700.0,19.67,19.72,19.67,19.7,970700.0
2013-07-22 11:00:00,19.71,19.75,19.67,19.72,747400.0,19.71,19.75,19.67,19.72,747400.0
2013-07-22 11:30:00,19.73,19.86,19.72,19.81,1572000.0,19.73,19.86,19.72,19.81,1572000.0
2013-07-22 12:00:00,19.81,19.89,19.81,19.88,804200.0,19.81,19.89,19.81,19.88,804200.0
2013-07-22 12:30:00,19.88,19.88,19.78,19.8,785900.0,19.88,19.88,19.78,19.8,785900.0
2013-07-22 13:00:00,19.8,19.85,19.79,19.82,1240500.0,19.8,19.85,19.79,19.82,1240500.0
2013-07-22 13:30:00,19.83,19.83,19.74,19.75,946500.0,19.83,19.83,19.74,19.75,946500.0
2013-07-22 14:00:00,19.76,19.78,19.73,19.77,581600.0,19.76,19.78,19.73,19.77,581600.0
2013-07-22 14:30:00,19.77,19.84,19.76,19.79,782000.0,19.77,19.84,19.76,19.79,782000.0
2013-07-22 15:00:00,19.78,19.79,19.77,19.78,519900.0,19.78,19.79,19.77,19.78,519900.0
2013-07-22 15:30:00,19.78,19.82,19.77,19.77,2019400.0,19.78,19.82,19.77,19.77,2019400.0
2013-07-23 09:30:00,19.54,19.57,19.51,19.57,1253900.0,19.54,19.57,19.51,19.57,1253900.0
2013-07-23 10:00:00,19.56,19.61,19.55,19.6,1027600.0,19.56,19.61,19.55,19.6,1027600.0
2013-07-23 10:30:00,19.6,19.65,19.59,19.63,556600.0,19.6,19.65,19.59,19.63,556600.0
2013-07-23 11:00:00,19.63,19.67,19.61,19.62,401200.0,19.63,19.67,19.61,19.62,401200.0
2013-07-23 11:30:00,19.62,19.64,19.6,19.62,223900.0,19.62,19.64,19.6,19.62,223900.0
2013-07-23 12:00:00,19.62,19.66,19.61,19.63,308600.0,19.62,19.66,19.61,19.63,308600.0
2013-07-23 12:30:00,19.63,19.63,19.58,19.61,292800.0,19.63,19.63,19.58,19.61,292800.0
2013-07-23 13:00:00,19.62,19.62,19.58,19.6,223500.0,19.62,19.62,19.58,19.6,223500.0
2013-07-23 13:30:00,19.59,19.62,19.58,19.61,197500.0,19.59,19.62,19.58,19.61,197500.0
2013-07-23 14:00:00,19.61,19.7,19.6,19.7,592000.0,19.61,19.7,19.6,19.7,592000.0
2013-07-23 14:30:00,19.7,19.8,19.7,19.75,1175200.0,19.7,19.8,19.7,19.75,1175200.0
2013-07-23 15:00:00,19.75,19.79,19.73,19.76,850400.0,19.75,19.79,19.73,19.76,850400.0
2013-07-23 15:30:00,19.76,19.81,19.72,19.77,2311200.0,19.76,19.81,19.72,19.77,2311200.0
2013-07-24 09:30:00,19.59,19.63,19.54,19.62,793100.0,19.59,19.63,19.54,19.62,793100.0
2013-07-24 10:00:00,19.61,19.61,19.48,19.58,1419700.0,19.61,19.61,19.48,19.58,1419700.0
2013-07-24 10:30:00,19.58,19.58,19.55,19.57,413800.0,19.58,19.58,19.55,19.57,413800.0
2013-07-24 11:00:00,19.56,19.57,19.45,19.51,437100.0,19.56,19.57,19.45,19.51,437100.0
2013-07-24 11:30:00,19.5,19.52,19.46,19.48,320100.0,19.5,19.52,19.46,19.48,320100.0
2013-07-24 12:00:00,19.48,19.5,19.45,19.47,229200.0,19.48,19.5,19.45,19.47,229200.0
2013-07-24 12:30:00,19.48,19.5,19.36,19.38,509800.0,19.48,19.5,19.36,19.38,509800.0
2013-07-24 13:00:00,19.39,19.43,19.35,19.37,466100.0,19.39,19.43,19.35,19.37,466100.0
2013-07-24 13:30:00,19.37,19.4,19.3,19.4,551300.0,19.37,19.4,19.3,19.4,551300.0
2013-07-24 14:00:00,19.4,19.42,19.37,19.38,216300.0,19.4,19.42,19.37,19.38,216300.0
2013-07-24 14:30:00,19.38,19.42,19.36,19.41,167000.0,19.38,19.42,19.36,19.41,167000.0
2013-07-24 15:00:00,19.41,19.43,19.4,19.41,137900.0,19.41,19.43,19.4,19.41,137900.0
2013-07-24 15:30:00,19.42,19.48,19.39,19.47,667800.0,19.42,19.48,19.39,19.47,667800.0
2013-07-25 09:30:00,19.43,19.5,19.41,19.48,846600.0,19.43,19.5,19.41,19.48,846600.0
2013-07-25 10:00:00,19.48,19.52,19.45,19.47,433400.0,19.48,19.52,19.45,19.47,433400.0
2013-07-25 10:30:00,19.46,19.48,19.43,19.48,309200.0,19.46,19.48,19.43,19.48,309200.0
2013-07-25 11:00:00,19.47,19.55,19.46,19.51,416100.0,19.47,19.55,19.46,19.51,416100.0
2013-07-25 11:30:00,19.51,19.54,19.47,19.49,377100.0,19.51,19.54,19.47,19.49,377100.0
2013-07-25 12:00:00,19.48,19.51,19.48,19.5,157400.0,19.48,19.51,19.48,19.5,157400.0
2013-07-25 12:30:00,19.5,19.52,19.48,19.52,133500.0,19.5,19.52,19.48,19.52,133500.0
2013-07-25 13:00:00,19.52,19.53,19.48,19.48,164800.0,19.52,19.53,19.48,19.48,164800.0
2013-07-25 13:30:00,19.49,19.51,19.49,19.51,91800.0,19.49,19.51,19.49,19.51,91800.0
2013-07-25 14:00:00,19.51,19.51,19.46,19.47,142100.0,19.51,19.51,19.46,19.47,142100.0
2013-07-25 14:30:00,19.47,19.48,19.45,19.46,103900.0,19.47,19.48,19.45,19.46,103900.0
2013-07-25 15:00:00,19.45,19.54,19.45,19.53,369100.0,19.45,19.54,19.45,19.53,369100.0
2013-07-25 15:30:00,19.52,19.54,19.5,19.51,370200.0,19.52,19.54,19.5,19.51,370200.0
2013-07-26 09:30:00,19.3,19.34,19.25,19.33,670000.0,19.3,19.34,19.25,19.33,670000.0
2013-07-26 10:00:00,19.33,19.41,19.3,19.32,887500.0,19.33,19.41,19.3,19.32,887500.0
2013-07-26 10:30:00,19.33,19.33,18.97,19.01,1958100.0,19.33,19.33,18.97,19.01,1958100.0
2013-07-26 11:00:00,19.01,19.07,18.98,19.05,1203600.0,19.01,19.07,18.98,19.05,1203600.0
2013-07-26 11:30:00,19.05,19.09,19.0,19.02,670600.0,19.05,19.09,19.0,19.02,670600.0
2013-07-26 12:00:00,19.02,19.08,19.01,19.08,383000.0,19.02,19.08,19.01,19.08,383000.0
2013-07-26 12:30:00,19.08,19.11,19.07,19.09,207400.0,19.08,19.11,19.07,19.09,207400.0
2013-07-26 13:00:00,19.1,19.15,19.07,19.12,276700.0,19.1,19.15,19.07,19.12,276700.0
2013-07-26 13:30:00,19.12,19.12,19.1,19.1,134800.0,19.12,19.12,19.1,19.1,134800.0
2013-07-26 14:00:00,19.1,19.15,19.1,19.13,152600.0,19.1,19.15,19.1,19.13,152600.0
2013-07-26 14:30:00,19.13,19.17,19.13,19.17,288200.0,19.13,19.17,19.13,19.17,288200.0
2013-07-26 15:00:00,19.17,19.36,19.16,19.35,795900.0,19.17,19.36,19.16,19.35,795900.0
2013-07-26 15:30:00,19.36,19.36,19.27,19.34,947300.0,19.36,19.36,19.27,19.34,947300.0
2013-07-29 09:30:00,19.22,19.25,19.19,19.22,588300.0,19.22,19.25,19.19,19.22,588300.0
2013-07-29 10:00:00,19.22,19.23,19.16,19.2,384500.0,19.22,19.23,19.16,19.2,384500.0
2013-07-29 10:30:00,19.19,19.2,19.14,19.17,250700.0,19.19,19.2,19.14,19.17,250700.0
2013-07-29 11:00:00,19.17,19.23,19.17,19.2,424800.0,19.17,19.23,19.17,19.2,424800.0
2013-07-29 11:30:00,19.19,19.28,19.19,19.26,268700.0,19.19,19.28,19.19,19.26,268700.0
2013-07-29 12:00:00,19.26,19.27,19.21,19.22,178300.0,19.26,19.27,19.21,19.22,178300.0
2013-07-29 12:30:00,19.22,19.22,19.19,19.21,180700.0,19.22,19.22,19.19,19.21,180700.0
2013-07-29 13:00:00,19.21,19.23,19.19,19.22,115300.0,19.21,19.23,19.19,19.22,115300.0
2013-07-29 13:30:00,19.22,19.23,19.2,19.21,93000.0,19.22,19.23,19.2,19.21,93000.0
2013-07-29 14:00:00,19.21,19.23,19.2,19.22,178600.0,19.21,19.23,19.2,19.22,178600.0
2013-07-29 14:30:00,19.21,19.22,19.19,19.19,121500.0,19.21,19.22,19.19,19.19,121500.0
2013-07-29 15:00:00,19.19,19.2,19.15,19.16,299700.0,19.19,19.2,19.15,19.16,299700.0
2013-07-29 15:30:00,19.16,19.18,19.14,19.16,765700.0,19.16,19.18,19.14,19.16,765700.0
2013-07-30 09:30:00,19.06,19.09,18.99,19.07,679900.0,19.06,19.09,18.99,19.07,679900.0
2013-07-30 10:00:00,19.08,19.12,19.05,19.08,405400.0,19.08,19.12,19.05,19.08,405400.0
2013-07-30 10:30:00,19.08,19.09,19.01,19.05,375200.0,19.08,19.09,19.01,19.05,375200.0
2013-07-30 11:00:00,19.05,19.08,19.04,19.06,233800.0,19.05,19.08,19.04,19.06,233800.0
2013-07-30 11:30:00,19.06,19.09,19.05,19.07,253500.0,19.06,19.09,19.05,19.07,253500.0
2013-07-30 12:00:00,19.06,19.07,19.03,19.03,99600.0,19.06,19.07,19.03,19.03,99600.0
2013-07-30 12:30:00,19.03,19.05,19.01,19.04,166700.0,19.03,19.05,19.01,19.04,166700.0
2013-07-30 13:00:00,19.04,19.06,19.02,19.02,138300.0,19.04,19.06,19.02,19.02,138300.0
2013-07-30 13:30:00,19.03,19.05,19.02,19.03,185700.0,19.03,19.05,19.02,19.03,185700.0
2013-07-30 14:00:00,19.04,19.07,19.03,19.05,147800.0,19.04,19.07,19.03,19.05,147800.0
2013-07-30 14:30:00,19.05,19.07,19.04,19.07,124500.0,19.05,19.07,19.04,19.07,124500.0
2013-07-30 15:00:00,19.06,19.07,19.05,19.06,378700.0,19.06,19.07,19.05,19.06,378700.0
2013-07-30 15:30:00,19.05,19.06,19.03,19.04,682100.0,19.05,19.06,19.03,19.04,682100.0
2013-07-31 09:30:00,19.01,19.03,18.87,18.92,1196400.0,19.01,19.03,18.87,18.92,1196400.0
2013-07-31 10:00:00,18.92,18.99,18.91,18.93,554500.0,18.92,18.99,18.91,18.93,554500.0
2013-07-31 10:30:00,18.94,18.94,18.78,18.82,1217200.0,18.94,18.94,18.78,18.82,1217200.0
2013-07-31 11:00:00,18.81,18.85,18.77,18.79,396600.0,18.81,18.85,18.77,18.79,396600.0
2013-07-31 11:30:00,18.78,18.81,18.71,18.8,644700.0,18.78,18.81,18.71,18.8,644700.0
2013-07-31 12:00:00,18.8,18.91,18.79,18.82,500500.0,18.8,18.91,18.79,18.82,500500.0
2013-07-31 12:30:00,18.81,18.85,18.8,18.81,163200.0,18.81,18.85,18.8,18.81,163200.0
2013-07-31 13:00:00,18.81,18.99,18.8,18.96,505500.0,18.81,18.99,18.8,18.96,505500.0
2013-07-31 13:30:00,18.95,18.97,18.9,18.92,236400.0,18.95,18.97,18.9,18.92,236400.0
2013-07-31 14:00:00,18.93,19.08,18.85,19.0,1534400.0,18.93,19.08,18.85,19.0,1534400.0
2013-07-31 14:30:00,19.01,19.38,19.0,19.37,2061000.0,19.01,19.38,19.0,19.37,2061000.0
2013-07-31 15:00:00,19.38,19.42,19.14,19.22,998300.0,19.38,19.42,19.14,19.22,998300.0
2013-07-31 15:30:00,19.23,19.23,19.09,19.13,792600.0,19.23,19.23,19.09,19.13,792600.0
2013-08-01 09:30:00,19.09,19.1,18.98,19.04,867000.0,19.09,19.1,18.98,19.04,867000.0
2013-08-01 10:00:00,19.03,19.06,18.94,19.02,1445000.0,19.03,19.06,18.94,19.02,1445000.0
2013-08-01 10:30:00,19.02,19.05,18.98,19.03,342200.0,19.02,19.05,18.98,19.03,342200.0
2013-08-01 11:00:00,19.03,19.05,19.01,19.04,228000.0,19.03,19.05,19.01,19.04,228000.0
2013-08-01 11:30:00,19.04,19.04,18.98,18.99,321000.0,19.04,19.04,18.98,18.99,321000.0
2013-08-01 12:00:00,18.99,19.05,18.95,19.05,346100.0,18.99,19.05,18.95,19.05,346100.0
2013-08-01 12:30:00,19.06,19.07,18.99,19.0,183500.0,19.06,19.07,18.99,19.0,183500.0
2013-08-01 13:00:00,18.99,19.01,18.96,18.97,291800.0,18.99,19.01,18.96,18.97,291800.0
2013-08-01 13:30:00,18.97,19.0,18.95,18.97,266500.0,18.97,19.0,18.95,18.97,266500.0
2013-08-01 14:00:00,18.97,18.99,18.96,18.98,205500.0,18.97,18.99,18.96,18.98,205500.0
2013-08-01 14:30:00,18.97,18.98,18.93,18.94,216400.0,18.97,18.98,18.93,18.94,216400.0
2013-08-01 15:00:00,18.94,19.0,18.93,18.94,209900.0,18.94,19.0,18.93,18.94,209900.0
2013-08-01 15:30:00,18.95,18.98,18.95,18.97,584700.0,18.95,18.98,18.95,18.97,584700.0
2013-08-02 09:30:00,19.25,19.28,19.15,19.16,1002900.0,19.25,19.28,19.15,19.16,1002900.0
2013-08-02 10:00:00,19.17,19.28,19.16,19.27,667200.0,19.17,19.28,19.16,19.27,667200.0
2013-08-02 10:30:00,19.27,19.3,19.23,19.27,497900.0,19.27,19.3,19.23,19.27,497900.0
2013-08-02 11:00:00,19.27,19.28,19.24,19.25,432800.0,19.27,19.28,19.24,19.25,432800.0
2013-08-02 11:30:00,19.26,19.27,19.19,19.22,435900.0,19.26,19.27,19.19,19.22,435900.0
2013-08-02 12:00:00,19.21,19.26,19.21,19.23,279000.0,19.21,19.26,19.21,19.23,279000.0
2013-08-02 12:30:00,19.24,19.26,19.23,19.26,205900.0,19.24,19.26,19.23,19.26,205900.0
2013-08-02 13:00:00,19.25,19.27,19.21,19.21,247800.0,19.25,19.27,19.21,19.21,247800.0
2013-08-02 13:30:00,19.21,19.22,19.2,19.22,190100.0,19.21,19.22,19.2,19.22,190100.0
2013-08-02 14:00:00,19.22,19.22,19.18,19.2,238400.0,19.22,19.22,19.18,19.2,238400.0
2013-08-02 14:30:00,19.21,19.21,19.11,19.12,238400.0,19.21,19.21,19.11,19.12,238400.0
2013-08-02 15:00:00,19.13,19.15,19.11,19.14,170800.0,19.13,19.15,19.11,19.14,170800.0
2013-08-02 15:30:00,19.15,19.15,19.12,19.13,522000.0,19.15,19.15,19.12,19.13,522000.0
2013-08-05 09:30:00,19.06,19.1,19.02,19.05,589600.0,19.06,19.1,19.02,19.05,589600.0
2013-08-05 10:00:00,19.05,19.05,18.99,19.05,416000.0,19.05,19.05,18.99,19.05,416000.0
2013-08-05 10:30:00,19.05,19.07,19.02,19.02,236000.0,19.05,19.07,19.02,19.02,236000.0
2013-08-05 11:00:00,19.03,19.04,18.95,19.02,518600.0,19.03,19.04,18.95,19.02,518600.0
2013-08-05 11:30:00,19.01,19.03,19.0,19.02,217600.0,19.01,19.03,19.0,19.02,217600.0
2013-08-05 12:00:00,19.02,19.05,19.01,19.03,453600.0,19.02,19.05,19.01,19.03,453600.0
2013-08-05 12:30:00,19.04,19.07,19.03,19.06,221200.0,19.04,19.07,19.03,19.06,221200.0
2013-08-05 13:00:00,19.06,19.08,19.04,19.07,283700.0,19.06,19.08,19.04,19.07,283700.0
2013-08-05 13:30:00,19.07,19.08,19.05,19.05,152600.0,19.07,19.08,19.05,19.05,152600.0
2013-08-05 14:00:00,19.05,19.07,19.04,19.07,177200.0,19.05,19.07,19.04,19.07,177200.0
2013-08-05 14:30:00,19.06,19.09,19.0,19.02,371000.0,19.06,19.09,19.0,19.02,371000.0
2013-08-05 15:00:00,19.03,19.06,19.03,19.04,115300.0,19.03,19.06,19.03,19.04,115300.0
2013-08-05 15:30:00,19.04,19.04,19.0,19.0,473100.0,19.04,19.04,19.0,19.0,473100.0
2013-08-06 09:30:00,18.92,18.93,18.81,18.84,1248000.0,18.92,18.93,18.81,18.84,1248000.0
2013-08-06 10:00:00,18.85,18.9,18.84,18.87,680000.0,18.85,18.9,18.84,18.87,680000.0
2013-08-06 10:30:00,18.87,18.93,18.87,18.9,522900.0,18.87,18.93,18.87,18.9,522900.0
2013-08-06 11:00:00,18.9,18.95,18.9,18.91,515100.0,18.9,18.95,18.9,18.91,515100.0
2013-08-06 11:30:00,18.91,18.91,18.88,18.88,161300.0,18.91,18.91,18.88,18.88,161300.0
2013-08-06 12:00:00,18.89,18.9,18.87,18.9,341800.0,18.89,18.9,18.87,18.9,341800.0
2013-08-06 12:30:00,18.9,18.9,18.86,18.87,205800.0,18.9,18.9,18.86,18.87,205800.0
2013-08-06 13:00:00,18.87,18.89,18.86,18.88,136400.0,18.87,18.89,18.86,18.88,136400.0
2013-08-06 13:30:00,18.87,18.88,18.85,18.88,303700.0,18.87,18.88,18.85,18.88,303700.0
2013-08-06 14:00:00,18.88,18.88,18.86,18.88,180600.0,18.88,18.88,18.86,18.88,180600.0
2013-08-06 14:30:00,18.87,18.88,18.85,18.86,109100.0,18.87,18.88,18.85,18.86,109100.0
2013-08-06 15:00:00,18.85,18.88,18.82,18.83,318000.0,18.85,18.88,18.82,18.83,318000.0
2013-08-06 15:30:00,18.84,18.84,18.8,18.82,798400.0,18.84,18.84,18.8,18.82,798400.0
2013-08-07 09:30:00,18.76,18.79,18.72,18.74,887900.0,18.76,18.79,18.72,18.74,887900.0
2013-08-07 10:00:00,18.75,18.81,18.73,18.79,540400.0,18.75,18.81,18.73,18.79,540400.0
2013-08-07 10:30:00,18.79,18.8,18.77,18.79,275600.0,18.79,18.8,18.77,18.79,275600.0
2013-08-07 11:00:00,18.79,18.89,18.79,18.86,644600.0,18.79,18.89,18.79,18.86,644600.0
2013-08-07 11:30:00,18.86,18.91,18.85,18.9,439100.0,18.86,18.91,18.85,18.9,439100.0
2013-08-07 12:00:00,18.9,18.92,18.84,18.85,270800.0,18.9,18.92,18.84,18.85,270800.0
2013-08-07 12:30:00,18.85,18.88,18.85,18.87,316600.0,18.85,18.88,18.85,18.87,316600.0
2013-08-07 13:00:00,18.87,18.88,18.85,18.87,186900.0,18.87,18.88,18.85,18.87,186900.0
2013-08-07 13:30:00,18.88,18.89,18.87,18.88,107000.0,18.88,18.89,18.87,18.88,107000.0
2013-08-07 14:00:00,18.88,18.9,18.87,18.89,111700.0,18.88,18.9,18.87,18.89,111700.0
2013-08-07 14:30:00,18.9,18.9,18.88,18.89,132400.0,18.9,18.9,18.88,18.89,132400.0
2013-08-07 15:00:00,18.9,18.95,18.9,18.9,256600.0,18.9,18.95,18.9,18.9,256600.0
2013-08-07 15:30:00,18.91,18.91,18.83,18.84,598400.0,18.91,18.91,18.83,18.84,598400.0
2013-08-08 09:30:00,19.16,19.27,19.16,19.27,681100.0,19.16,19.27,19.16,19.27,681100.0
2013-08-08 10:00:00,19.26,19.49,19.26,19.43,2110200.0,19.26,19.49,19.26,19.43,2110200.0
2013-08-08 10:30:00,19.44,19.46,19.4,19.42,905400.0,19.44,19.46,19.4,19.42,905400.0
2013-08-08 11:00:00,19.43,19.5,19.42,19.48,672600.0,19.43,19.5,19.42,19.48,672600.0
2013-08-08 11:30:00,19.48,19.57,19.46,19.52,738900.0,19.48,19.57,19.46,19.52,738900.0
2013-08-08 12:00:00,19.53,19.61,19.52,19.53,791300.0,19.53,19.61,19.52,19.53,791300.0
2013-08-08 12:30:00,19.52,19.52,19.46,19.48,326300.0,19.52,19.52,19.46,19.48,326300.0
2013-08-08 13:00:00,19.48,19.53,19.46,19.51,337300.0,19.48,19.53,19.46,19.51,337300.0
2013-08-08 13:30:00,19.52,19.52,19.48,19.49,270800.0,19.52,19.52,19.48,19.49,270800.0
2013-08-08 14:00:00,19.49,19.56,19.49,19.56,196300.0,19.49,19.56,19.49,19.56,196300.0
2013-08-08 14:30:00,19.55,19.63,19.53,19.63,465400.0,19.55,19.63,19.53,19.63,465400.0
2013-08-08 15:00:00,19.62,19.63,19.56,19.58,604700.0,19.62,19.63,19.56,19.58,604700.0
2013-08-08 15:30:00,19.57,19.61,19.55,19.59,1394600.0,19.57,19.61,19.55,19.59,1394600.0
2013-08-09 09:30:00,19.61,19.63,19.56,19.59,714700.0,19.61,19.63,19.56,19.59,714700.0
2013-08-09 10:00:00,19.58,19.7,19.57,19.65,882000.0,19.58,19.7,19.57,19.65,882000.0
2013-08-09 10:30:00,19.64,19.67,19.63,19.66,304500.0,19.64,19.67,19.63,19.66,304500.0
2013-08-09 11:00:00,19.66,19.82,19.65,19.78,1362900.0,19.66,19.82,19.65,19.78,1362900.0
2013-08-09 11:30:00,19.77,19.83,19.74,19.75,546000.0,19.77,19.83,19.74,19.75,546000.0
2013-08-09 12:00:00,19.76,19.8,19.74,19.77,361700.0,19.76,19.8,19.74,19.77,361700.0
2013-08-09 12:30:00,19.77,19.78,19.67,19.7,390000.0,19.77,19.78,19.67,19.7,390000.0
2013-08-09 13:00:00,19.7,19.73,19.66,19.72,332500.0,19.7,19.73,19.66,19.72,332500.0
2013-08-09 13:30:00,19.72,19.73,19.7,19.71,220200.0,19.72,19.73,19.7,19.71,220200.0
2013-08-09 14:00:00,19.7,19.72,19.69,19.72,111900.0,19.7,19.72,19.69,19.72,111900.0
2013-08-09 14:30:00,19.72,19.73,19.71,19.72,168200.0,19.72,19.73,19.71,19.72,168200.0
2013-08-09 15:00:00,19.73,19.82,19.73,19.81,585600.0,19.73,19.82,19.73,19.81,585600.0
2013-08-09 15:30:00,19.82,19.87,19.74,19.76,1925200.0,19.82,19.87,19.74,19.76,1925200.0
2013-08-12 09:30:00,20.52,20.59,20.48,20.5,2331200.0,20.52,20.59,20.48,20.5,2331200.0
2013-08-12 10:00:00,20.5,20.62,20.5,20.57,1194800.0,20.5,20.62,20.5,20.57,1194800.0
2013-08-12 10:30:00,20.57,20.63,20.57,20.59,783600.0,20.57,20.63,20.57,20.59,783600.0
2013-08-12 11:00:00,20.59,20.65,20.57,20.6,731600.0,20.59,20.65,20.57,20.6,731600.0
2013-08-12 11:30:00,20.6,20.62,20.56,20.57,807200.0,20.6,20.62,20.56,20.57,807200.0
2013-08-12 12:00:00,20.57,20.6,20.56,20.57,404700.0,20.57,20.6,20.56,20.57,404700.0
2013-08-12 12:30:00,20.57,20.66,20.57,20.63,539200.0,20.57,20.66,20.57,20.63,539200.0
2013-08-12 13:00:00,20.64,20.64,20.6,20.62,381400.0,20.64,20.64,20.6,20.62,381400.0
2013-08-12 13:30:00,20.63,20.66,20.62,20.63,313900.0,20.63,20.66,20.62,20.63,313900.0
2013-08-12 14:00:00,20.64,20.71,20.62,20.7,605700.0,20.64,20.71,20.62,20.7,605700.0
2013-08-12 14:30:00,20.7,20.71,20.64,20.67,489100.0,20.7,20.71,20.64,20.67,489100.0
2013-08-12 15:00:00,20.66,20.7,20.63,20.67,458500.0,20.66,20.7,20.63,20.67,458500.0
2013-08-12 15:30:00,20.66,20.67,20.57,20.62,1760300.0,20.66,20.67,20.57,20.62,1760300.0
2013-08-13 09:30:00,20.72,20.74,20.54,20.63,1531800.0,20.72,20.74,20.54,20.63,1531800.0
2013-08-13 10:00:00,20.62,20.76,20.59,20.73,770400.0,20.62,20.76,20.59,20.73,770400.0
2013-08-13 10:30:00,20.73,20.73,20.65,20.72,931800.0,20.73,20.73,20.65,20.72,931800.0
2013-08-13 11:00:00,20.72,20.73,20.61,20.62,853800.0,20.72,20.73,20.61,20.62,853800.0
2013-08-13 11:30:00,20.62,20.66,20.57,20.62,668300.0,20.62,20.66,20.57,20.62,668300.0
2013-08-13 12:00:00,20.61,20.65,20.59,20.63,381800.0,20.61,20.65,20.59,20.63,381800.0
2013-08-13 12:30:00,20.63,20.63,20.53,20.59,456500.0,20.63,20.63,20.53,20.59,456500.0
2013-08-13 13:00:00,20.6,20.63,20.58,20.63,401500.0,20.6,20.63,20.58,20.63,401500.0
2013-08-13 13:30:00,20.64,20.74,20.63,20.71,296300.0,20.64,20.74,20.63,20.71,296300.0
2013-08-13 14:00:00,20.71,20.75,20.68,20.71,465600.0,20.71,20.75,20.68,20.71,465600.0
2013-08-13 14:30:00,20.72,20.72,20.66,20.71,193900.0,20.72,20.72,20.66,20.71,193900.0
2013-08-13 15:00:00,20.71,20.73,20.64,20.66,306500.0,20.71,20.73,20.64,20.66,306500.0
2013-08-13 15:30:00,20.66,20.71,20.65,20.71,834600.0,20.66,20.71,20.65,20.71,834600.0
2013-08-14 09:30:00,20.76,20.87,20.74,20.85,847600.0,20.76,20.87,20.74,20.85,847600.0
2013-08-14 10:00:00,20.85,21.02,20.82,20.98,2151800.0,20.85,21.02,20.82,20.98,2151800.0
2013-08-14 10:30:00,20.98,20.99,20.9,20.93,1233700.0,20.98,20.99,20.9,20.93,1233700.0
2013-08-14 11:00:00,20.93,20.95,20.87,20.9,1086200.0,20.93,20.95,20.87,20.9,1086200.0
2013-08-14 11:30:00,20.9,21.0,20.89,20.98,2064800.0,20.9,21.0,20.89,20.98,2064800.0
2013-08-14 12:00:00,20.98,20.99,20.94,20.99,669000.0,20.98,20.99,20.94,20.99,669000.0
2013-08-14 12:30:00,20.98,21.02,20.96,21.02,760500.0,20.98,21.02,20.96,21.02,760500.0
2013-08-14 13:00:00,21.02,21.08,21.0,21.01,1115800.0,21.02,21.08,21.0,21.01,1115800.0
2013-08-14 13:30:00,21.01,21.02,20.97,21.01,407500.0,21.01,21.02,20.97,21.01,407500.0
2013-08-14 14:00:00,21.0,21.04,21.0,21.03,461500.0,21.0,21.04,21.0,21.03,461500.0
2013-08-14 14:30:00,21.03,21.08,21.01,21.07,655800.0,21.03,21.08,21.01,21.07,655800.0
2013-08-14 15:00:00,21.07,21.11,21.06,21.08,663900.0,21.07,21.11,21.06,21.08,663900.0
2013-08-14 15:30:00,21.08,21.1,21.07,21.09,1069600.0,21.08,21.1,21.07,21.09,1069600.0
2013-08-15 09:30:00,21.06,21.16,21.05,21.08,1496200.0,21.06,21.16,21.05,21.08,1496200.0
2013-08-15 10:00:00,21.08,21.19,21.07,21.17,860700.0,21.08,21.19,21.07,21.17,860700.0
2013-08-15 10:30:00,21.17,21.18,21.08,21.12,868600.0,21.17,21.18,21.08,21.12,868600.0
2013-08-15 11:00:00,21.12,21.18,21.09,21.14,539400.0,21.12,21.18,21.09,21.14,539400.0
2013-08-15 11:30:00,21.15,21.32,21.13,21.27,1254700.0,21.15,21.32,21.13,21.27,1254700.0
2013-08-15 12:00:00,21.27,21.37,21.26,21.35,714100.0,21.27,21.37,21.26,21.35,714100.0
2013-08-15 12:30:00,21.35,21.76,21.31,21.72,3178200.0,21.35,21.76,21.31,21.72,3178200.0
2013-08-15 13:00:00,21.71,22.38,21.71,22.11,7860800.0,21.71,22.38,21.71,22.11,7860800.0
2013-08-15 13:30:00,22.11,22.22,22.09,22.12,3478900.0,22.11,22.22,22.09,22.12,3478900.0
2013-08-15 14:00:00,22.13,22.27,22.12,22.22,2877200.0,22.13,22.27,22.12,22.22,2877200.0
2013-08-15 14:30:00,22.22,22.33,22.15,22.27,2091500.0,22.22,22.33,22.15,22.27,2091500.0
2013-08-15 15:00:00,22.27,22.33,22.24,22.26,1589000.0,22.27,22.33,22.24,22.26,1589000.0
2013-08-15 15:30:00,22.26,22.35,22.12,22.12,3586100.0,22.26,22.35,22.12,22.12,3586100.0
2013-08-16 09:30:00,22.45,22.49,22.15,22.33,3942400.0,22.45,22.49,22.15,22.33,3942400.0
2013-08-16 10:00:00,22.34,22.36,22.24,22.25,1514500.0,22.34,22.36,22.24,22.25,1514500.0
2013-08-16 10:30:00,22.26,22.35,22.15,22.3,1244900.0,22.26,22.35,22.15,22.3,1244900.0
2013-08-16 11:00:00,22.3,22.34,22.28,22.33,620100.0,22.3,22.34,22.28,22.33,620100.0
2013-08-16 11:30:00,22.34,22.44,22.31,22.4,1283500.0,22.34,22.44,22.31,22.4,1283500.0
2013-08-16 12:00:00,22.4,22.43,22.31,22.34,866500.0,22.4,22.43,22.31,22.34,866500.0
2013-08-16 12:30:00,22.34,22.48,22.33,22.43,594300.0,22.34,22.48,22.33,22.43,594300.0
2013-08-16 13:00:00,22.44,22.53,22.41,22.51,1116100.0,22.44,22.53,22.41,22.51,1116100.0
2013-08-16 13:30:00,22.51,22.57,22.45,22.53,843500.0,22.51,22.57,22.45,22.53,843500.0
2013-08-16 14:00:00,22.53,22.59,22.47,22.48,1542400.0,22.53,22.59,22.47,22.48,1542400.0
2013-08-16 14:30:00,22.48,22.53,22.43,22.52,1089400.0,22.48,22.53,22.43,22.52,1089400.0
2013-08-16 15:00:00,22.52,22.54,22.41,22.41,1228400.0,22.52,22.54,22.41,22.41,1228400.0
2013-08-16 15:30:00,22.42,22.47,22.33,22.36,2152600.0,22.42,22.47,22.33,22.36,2152600.0
2013-08-19 09:30:00,22.41,22.44,22.31,22.32,1743400.0,22.41,22.44,22.31,22.32,1743400.0
2013-08-19 10:00:00,22.32,22.32,22.16,22.25,1605700.0,22.32,22.32,22.16,22.25,1605700.0
2013-08-19 10:30:00,22.25,22.35,22.22,22.3,527900.0,22.25,22.35,22.22,22.3,527900.0
2013-08-19 11:00:00,22.3,22.38,22.28,22.33,572400.0,22.3,22.38,22.28,22.33,572400.0
2013-08-19 11:30:00,22.34,22.34,22.25,22.32,619900.0,22.34,22.34,22.25,22.32,619900.0
2013-08-19 12:00:00,22.31,22.32,22.28,22.3,241600.0,22.31,22.32,22.28,22.3,241600.0
2013-08-19 12:30:00,22.3,22.32,22.26,22.29,347600.0,22.3,22.32,22.26,22.29,347600.0
2013-08-19 13:00:00,22.29,22.37,22.26,22.36,512200.0,22.29,22.37,22.26,22.36,512200.0
2013-08-19 13:30:00,22.37,22.39,22.32,22.34,379700.0,22.37,22.39,22.32,22.34,379700.0
2013-08-19 14:00:00,22.35,22.36,22.29,22.33,307500.0,22.35,22.36,22.29,22.33,307500.0
2013-08-19 14:30:00,22.32,22.38,22.3,22.37,373600.0,22.32,22.38,22.3,22.37,373600.0
2013-08-19 15:00:00,22.37,22.37,22.33,22.34,329200.0,22.37,22.37,22.33,22.34,329200.0
2013-08-19 15:30:00,22.35,22.39,22.34,22.34,779300.0,22.35,22.39,22.34,22.34,779300.0
2013-08-20 09:30:00,22.22,22.37,22.2,22.33,1999200.0,22.22,22.37,22.2,22.33,1999200.0
2013-08-20 10:00:00,22.34,22.5,22.33,22.41,1332900.0,22.34,22.5,22.33,22.41,1332900.0
2013-08-20 10:30:00,22.41,22.46,22.37,22.4,655700.0,22.41,22.46,22.37,22.4,655700.0
2013-08-20 11:00:00,22.4,22.41,22.29,22.32,671600.0,22.4,22.41,22.29,22.32,671600.0
2013-08-20 11:30:00,22.33,22.39,22.31,22.38,625900.0,22.33,22.39,22.31,22.38,625900.0
2013-08-20 12:00:00,22.39,22.39,22.31,22.33,313800.0,22.39,22.39,22.31,22.33,313800.0
2013-08-20 12:30:00,22.34,22.37,22.32,22.33,205400.0,22.34,22.37,22.32,22.33,205400.0
2013-08-20 13:00:00,22.34,22.38,22.21,22.25,615700.0,22.34,22.38,22.21,22.25,615700.0
2013-08-20 13:30:00,22.24,22.26,22.21,22.24,304700.0,22.24,22.26,22.21,22.24,304700.0
2013-08-20 14:00:00,22.24,22.25,22.18,22.23,641200.0,22.24,22.25,22.18,22.23,641200.0
2013-08-20 14:30:00,22.24,22.28,22.23,22.28,354800.0,22.24,22.28,22.23,22.28,354800.0
2013-08-20 15:00:00,22.28,22.29,22.24,22.25,301400.0,22.28,22.29,22.24,22.25,301400.0
2013-08-20 15:30:00,22.24,22.25,22.19,22.19,754500.0,22.24,22.25,22.19,22.19,754500.0
2013-08-21 09:30:00,22.13,22.18,22.12,22.17,903600.0,22.13,22.18,22.12,22.17,903600.0
2013-08-21 10:00:00,22.16,22.17,22.08,22.1,962400.0,22.16,22.17,22.08,22.1,962400.0
2013-08-21 10:30:00,22.1,22.24,22.09,22.19,981400.0,22.1,22.24,22.09,22.19,981400.0
2013-08-21 11:00:00,22.19,22.27,22.13,22.14,618700.0,22.19,22.27,22.13,22.14,618700.0
2013-08-21 11:30:00,22.14,22.19,22.14,22.17,336500.0,22.14,22.19,22.14,22.17,336500.0
2013-08-21 12:00:00,22.17,22.3,22.15,22.2,1004900.0,22.17,22.3,22.15,22.2,1004900.0
2013-08-21 12:30:00,22.2,22.24,22.18,22.22,273200.0,22.2,22.24,22.18,22.22,273200.0
2013-08-21 13:00:00,22.23,22.28,22.09,22.2,1108800.0,22.23,22.28,22.09,22.2,1108800.0
2013-08-21 13:30:00,22.2,22.24,22.16,22.23,414800.0,22.2,22.24,22.16,22.23,414800.0
2013-08-21 14:00:00,22.23,22.23,22.02,22.16,2720600.0,22.23,22.23,22.02,22.16,2720600.0
2013-08-21 14:30:00,22.15,22.54,22.14,22.4,2696600.0,22.15,22.54,22.14,22.4,2696600.0
2013-08-21 15:00:00,22.41,22.42,22.28,22.32,1068600.0,22.41,22.42,22.28,22.32,1068600.0
2013-08-21 15:30:00,22.31,22.34,22.13,22.14,1009200.0,22.31,22.34,22.13,22.14,1009200.0
2013-08-22 09:30:00,22.33,22.41,22.33,22.38,631000.0,22.33,22.41,22.33,22.38,631000.0
2013-08-22 10:00:00,22.38,22.51,22.36,22.41,1273100.0,22.38,22.51,22.36,22.41,1273100.0
2013-08-22 10:30:00,22.41,22.41,22.33,22.35,668700.0,22.41,22.41,22.33,22.35,668700.0
2013-08-22 11:00:00,22.35,22.37,22.25,22.29,1091300.0,22.35,22.37,22.25,22.29,1091300.0
2013-08-22 11:30:00,22.28,22.3,22.26,22.28,434100.0,22.28,22.3,22.26,22.28,434100.0
2013-08-22 12:00:00,22.28,22.33,22.26,22.27,254300.0,22.28,22.33,22.26,22.27,254300.0
2013-08-22 12:30:00,22.28,22.31,22.26,22.3,114800.0,22.28,22.31,22.26,22.3,114800.0
2013-08-22 13:00:00,22.3,22.3,22.2,22.21,272800.0,22.3,22.3,22.2,22.21,272800.0
2013-08-22 13:30:00,22.22,22.26,22.21,22.23,126700.0,22.22,22.26,22.21,22.23,126700.0
2013-08-22 14:00:00,22.24,22.26,22.21,22.24,128500.0,22.24,22.26,22.21,22.24,128500.0
2013-08-22 14:30:00,22.24,22.26,22.22,22.25,113200.0,22.24,22.26,22.22,22.25,113200.0
2013-08-22 15:00:00,22.25,22.31,22.24,22.28,160400.0,22.25,22.31,22.24,22.28,160400.0
2013-08-22 15:30:00,22.27,22.3,22.24,22.27,873700.0,22.27,22.3,22.24,22.27,873700.0
2013-08-23 09:30:00,22.31,22.35,22.29,22.32,656200.0,22.31,22.35,22.29,22.32,656200.0
2013-08-23 10:00:00,22.33,22.74,22.33,22.7,3386800.0,22.33,22.74,22.33,22.7,3386800.0
2013-08-23 10:30:00,22.7,22.95,22.7,22.82,2633600.0,22.7,22.95,22.7,22.82,2633600.0
2013-08-23 11:00:00,22.83,22.91,22.82,22.86,1132100.0,22.83,22.91,22.82,22.86,1132100.0
2013-08-23 11:30:00,22.86,22.93,22.86,22.9,807700.0,22.86,22.93,22.86,22.9,807700.0
2013-08-23 12:00:00,22.91,22.94,22.89,22.9,698500.0,22.91,22.94,22.89,22.9,698500.0
2013-08-23 12:30:00,22.9,22.96,22.85,22.91,1664300.0,22.9,22.96,22.85,22.91,1664300.0
2013-08-23 13:00:00,22.91,22.92,22.87,22.92,489700.0,22.91,22.92,22.87,22.92,489700.0
2013-08-23 13:30:00,22.92,23.08,22.89,23.07,1739100.0,22.92,23.08,22.89,23.07,1739100.0
2013-08-23 14:00:00,23.07,23.25,23.07,23.21,2019700.0,23.07,23.25,23.07,23.21,2019700.0
2013-08-23 14:30:00,23.22,23.23,23.14,23.2,899400.0,23.22,23.23,23.14,23.2,899400.0
2013-08-23 15:00:00,23.21,23.21,23.1,23.12,1401000.0,23.21,23.21,23.1,23.12,1401000.0
2013-08-23 15:30:00,23.12,23.15,23.11,23.14,1707900.0,23.12,23.15,23.11,23.14,1707900.0
2013-08-26 09:30:00,23.32,23.4,23.24,23.31,3111200.0,23.32,23.4,23.24,23.31,3111200.0
2013-08-26 10:00:00,23.31,23.39,23.27,23.37,992700.0,23.31,23.39,23.27,23.37,992700.0
2013-08-26 10:30:00,23.37,23.39,23.33,23.36,727300.0,23.37,23.39,23.33,23.36,727300.0
2013-08-26 11:00:00,23.36,23.56,23.35,23.52,1241100.0,23.36,23.56,23.35,23.52,1241100.0
2013-08-26 11:30:00,23.52,23.54,23.25,23.28,1260800.0,23.52,23.54,23.25,23.28,1260800.0
2013-08-26 12:00:00,23.27,23.32,23.06,23.11,1536900.0,23.27,23.32,23.06,23.11,1536900.0
2013-08-26 12:30:00,23.12,23.17,23.07,23.17,494500.0,23.12,23.17,23.07,23.17,494500.0
2013-08-26 13:00:00,23.16,23.22,23.11,23.18,407500.0,23.16,23.22,23.11,23.18,407500.0
2013-08-26 13:30:00,23.18,23.18,23.12,23.15,341300.0,23.18,23.18,23.12,23.15,341300.0
2013-08-26 14:00:00,23.15,23.21,23.14,23.14,336200.0,23.15,23.21,23.14,23.14,336200.0
2013-08-26 14:30:00,23.14,23.2,23.13,23.19,302100.0,23.14,23.2,23.13,23.19,302100.0
2013-08-26 15:00:00,23.2,23.32,23.17,23.3,654200.0,23.2,23.32,23.17,23.3,654200.0
2013-08-26 15:30:00,23.3,23.47,23.29,23.47,2086900.0,23.3,23.47,23.29,23.47,2086900.0
2013-08-27 09:30:00,23.67,23.78,23.66,23.71,2201900.0,23.67,23.78,23.66,23.71,2201900.0
2013-08-27 10:00:00,23.71,23.84,23.66,23.77,1576900.0,23.71,23.84,23.66,23.77,1576900.0
2013-08-27 10:30:00,23.77,23.8,23.63,23.65,1323300.0,23.77,23.8,23.63,23.65,1323300.0
2013-08-27 11:00:00,23.65,23.71,23.64,23.69,745300.0,23.65,23.71,23.64,23.69,745300.0
2013-08-27 11:30:00,23.69,23.72,23.64,23.7,908200.0,23.69,23.72,23.64,23.7,908200.0
2013-08-27 12:00:00,23.7,23.77,23.67,23.73,650600.0,23.7,23.77,23.67,23.73,650600.0
2013-08-27 12:30:00,23.73,23.79,23.72,23.77,659700.0,23.73,23.79,23.72,23.77,659700.0
2013-08-27 13:00:00,23.76,23.79,23.71,23.79,623300.0,23.76,23.79,23.71,23.79,623300.0
2013-08-27 13:30:00,23.78,23.8,23.71,23.73,664500.0,23.78,23.8,23.71,23.73,664500.0
2013-08-27 14:00:00,23.73,23.74,23.63,23.71,1039500.0,23.73,23.74,23.63,23.71,1039500.0
2013-08-27 14:30:00,23.71,23.73,23.63,23.64,888000.0,23.71,23.73,23.63,23.64,888000.0
2013-08-27 15:00:00,23.64,23.75,23.61,23.62,1105000.0,23.64,23.75,23.61,23.62,1105000.0
2013-08-27 15:30:00,23.62,23.66,23.58,23.59,1565000.0,23.62,23.66,23.58,23.59,1565000.0
2013-08-28 09:30:00,23.61,23.66,23.37,23.49,3323000.0,23.61,23.66,23.37,23.49,3323000.0
2013-08-28 10:00:00,23.48,23.63,23.48,23.56,1676300.0,23.48,23.63,23.48,23.56,1676300.0
2013-08-28 10:30:00,23.57,23.57,23.42,23.52,1447600.0,23.57,23.57,23.42,23.52,1447600.0
2013-08-28 11:00:00,23.51,23.55,23.46,23.49,984100.0,23.51,23.55,23.46,23.49,984100.0
2013-08-28 11:30:00,23.49,23.58,23.49,23.54,1027000.0,23.49,23.58,23.49,23.54,1027000.0
2013-08-28 12:00:00,23.54,23.57,23.5,23.57,316600.0,23.54,23.57,23.5,23.57,316600.0
2013-08-28 12:30:00,23.57,23.57,23.5,23.51,340700.0,23.57,23.57,23.5,23.51,340700.0
2013-08-28 13:00:00,23.51,23.57,23.47,23.5,608100.0,23.51,23.57,23.47,23.5,608100.0
2013-08-28 13:30:00,23.49,23.55,23.44,23.55,1431800.0,23.49,23.55,23.44,23.55,1431800.0
2013-08-28 14:00:00,23.54,23.6,23.54,23.59,389600.0,23.54,23.6,23.54,23.59,389600.0
2013-08-28 14:30:00,23.58,23.59,23.48,23.5,1269900.0,23.58,23.59,23.48,23.5,1269900.0
2013-08-28 15:00:00,23.49,23.5,23.41,23.45,1211400.0,23.49,23.5,23.41,23.45,1211400.0
2013-08-28 15:30:00,23.45,23.46,23.39,23.45,1732100.0,23.45,23.46,23.39,23.45,1732100.0
2013-08-29 09:30:00,23.2,23.25,23.09,23.2,2066000.0,23.2,23.25,23.09,23.2,2066000.0
2013-08-29 10:00:00,23.19,23.2,22.88,22.99,3584100.0,23.19,23.2,22.88,22.99,3584100.0
2013-08-29 10:30:00,23.0,23.0,22.89,22.94,1291600.0,23.0,23.0,22.89,22.94,1291600.0
2013-08-29 11:00:00,22.94,23.03,22.92,22.97,820500.0,22.94,23.03,22.92,22.97,820500.0
2013-08-29 11:30:00,22.97,23.0,22.96,22.99,549200.0,22.97,23.0,22.96,22.99,549200.0
2013-08-29 12:00:00,22.98,23.05,22.93,23.04,502500.0,22.98,23.05,22.93,23.04,502500.0
2013-08-29 12:30:00,23.05,23.16,23.01,23.12,1157700.0,23.05,23.16,23.01,23.12,1157700.0
2013-08-29 13:00:00,23.13,23.27,23.07,23.22,799700.0,23.13,23.27,23.07,23.22,799700.0
2013-08-29 13:30:00,23.22,23.24,23.14,23.15,476400.0,23.22,23.24,23.14,23.15,476400.0
2013-08-29 14:00:00,23.15,23.19,23.11,23.12,241500.0,23.15,23.19,23.11,23.12,241500.0
2013-08-29 14:30:00,23.13,23.13,23.01,23.07,588800.0,23.13,23.13,23.01,23.07,588800.0
2013-08-29 15:00:00,23.07,23.09,23.0,23.03,702100.0,23.07,23.09,23.0,23.03,702100.0
2013-08-29 15:30:00,23.03,23.04,22.96,22.99,988500.0,23.03,23.04,22.96,22.99,988500.0
2013-08-30 09:30:00,22.65,22.67,22.55,22.6,1817100.0,22.65,22.67,22.55,22.6,1817100.0
2013-08-30 10:00:00,22.6,22.7,22.59,22.68,810400.0,22.6,22.7,22.59,22.68,810400.0
2013-08-30 10:30:00,22.67,22.69,22.61,22.64,518900.0,22.67,22.69,22.61,22.64,518900.0
2013-08-30 11:00:00,22.65,22.82,22.64,22.8,1254900.0,22.65,22.82,22.64,22.8,1254900.0
2013-08-30 11:30:00,22.8,22.88,22.69,22.72,1044300.0,22.8,22.88,22.69,22.72,1044300.0
2013-08-30 12:00:00,22.72,22.78,22.7,22.77,458300.0,22.72,22.78,22.7,22.77,458300.0
2013-08-30 12:30:00,22.78,22.79,22.71,22.71,264000.0,22.78,22.79,22.71,22.71,264000.0
2013-08-30 13:00:00,22.71,22.81,22.62,22.65,794300.0,22.71,22.81,22.62,22.65,794300.0
2013-08-30 13:30:00,22.64,22.67,22.6,22.63,299100.0,22.64,22.67,22.6,22.63,299100.0
2013-08-30 14:00:00,22.62,22.69,22.6,22.65,424400.0,22.62,22.69,22.6,22.65,424400.0
2013-08-30 14:30:00,22.65,22.66,22.61,22.61,151400.0,22.65,22.66,22.61,22.61,151400.0
2013-08-30 15:00:00,22.62,22.63,22.57,22.61,323200.0,22.62,22.63,22.57,22.61,323200.0
2013-08-30 15:30:00,22.62,22.64,22.6,22.6,1235000.0,22.62,22.64,22.6,22.6,1235000.0
2013-09-03 09:30:00,23.57,23.58,23.52,23.55,1994000.0,23.57,23.58,23.52,23.55,1994000.0
2013-09-03 10:00:00,23.54,23.54,23.4,23.5,2015900.0,23.54,23.54,23.4,23.5,2015900.0
2013-09-03 10:30:00,23.51,23.52,23.42,23.43,945500.0,23.51,23.52,23.42,23.43,945500.0
2013-09-03 11:00:00,23.44,23.58,23.42,23.54,1643100.0,23.44,23.58,23.42,23.54,1643100.0
2013-09-03 11:30:00,23.54,23.57,23.5,23.53,806100.0,23.54,23.57,23.5,23.53,806100.0
2013-09-03 12:00:00,23.53,23.55,23.49,23.51,437100.0,23.53,23.55,23.49,23.51,437100.0
2013-09-03 12:30:00,23.51,23.55,23.49,23.52,417200.0,23.51,23.55,23.49,23.52,417200.0
2013-09-03 13:00:00,23.52,23.58,23.5,23.53,764200.0,23.52,23.58,23.5,23.53,764200.0
2013-09-03 13:30:00,23.53,23.53,23.46,23.49,406900.0,23.53,23.53,23.46,23.49,406900.0
2013-09-03 14:00:00,23.49,23.52,23.44,23.48,681200.0,23.49,23.52,23.44,23.48,681200.0
2013-09-03 14:30:00,23.48,23.48,23.43,23.44,407500.0,23.48,23.48,23.43,23.44,407500.0
2013-09-03 15:00:00,23.45,23.48,23.44,23.48,480800.0,23.45,23.48,23.44,23.48,480800.0
2013-09-03 15:30:00,23.48,23.48,23.38,23.41,1226200.0,23.48,23.48,23.38,23.41,1226200.0
2013-09-04 09:30:00,22.69,22.71,22.62,22.64,1865900.0,22.69,22.71,22.62,22.64,1865900.0
2013-09-04 10:00:00,22.64,22.66,22.53,22.64,1660300.0,22.64,22.66,22.53,22.64,1660300.0
2013-09-04 10:30:00,22.64,22.69,22.63,22.65,659700.0,22.64,22.69,22.63,22.65,659700.0
2013-09-04 11:00:00,22.64,22.71,22.64,22.67,708000.0,22.64,22.71,22.64,22.67,708000.0
2013-09-04 11:30:00,22.66,22.66,22.59,22.62,516300.0,22.66,22.66,22.59,22.62,516300.0
2013-09-04 12:00:00,22.62,22.63,22.53,22.55,653900.0,22.62,22.63,22.53,22.55,653900.0
2013-09-04 12:30:00,22.55,22.61,22.51,22.59,805100.0,22.55,22.61,22.51,22.59,805100.0
2013-09-04 13:00:00,22.6,22.61,22.53,22.58,401000.0,22.6,22.61,22.53,22.58,401000.0
2013-09-04 13:30:00,22.59,22.6,22.57,22.59,203000.0,22.59,22.6,22.57,22.59,203000.0
2013-09-04 14:00:00,22.58,22.6,22.52,22.53,275700.0,22.58,22.6,22.52,22.53,275700.0
2013-09-04 14:30:00,22.52,22.59,22.52,22.59,293600.0,22.52,22.59,22.52,22.59,293600.0
2013-09-04 15:00:00,22.59,22.63,22.55,22.63,594600.0,22.59,22.63,22.55,22.63,594600.0
2013-09-04 15:30:00,22.63,22.71,22.62,22.69,1522100.0,22.63,22.71,22.62,22.69,1522100.0
2013-09-05 09:30:00,22.58,22.62,22.5,22.51,600900.0,22.58,22.62,22.5,22.51,600900.0
2013-09-05 10:00:00,22.51,22.54,22.41,22.43,1380900.0,22.51,22.54,22.41,22.43,1380900.0
2013-09-05 10:30:00,22.43,22.46,22.19,22.26,2266700.0,22.43,22.46,22.19,22.26,2266700.0
2013-09-05 11:00:00,22.26,22.34,22.24,22.3,630700.0,22.26,22.34,22.24,22.3,630700.0
2013-09-05 11:30:00,22.29,22.39,22.27,22.38,629900.0,22.29,22.39,22.27,22.38,629900.0
2013-09-05 12:00:00,22.38,22.39,22.33,22.38,247500.0,22.38,22.39,22.33,22.38,247500.0
2013-09-05 12:30:00,22.38,22.45,22.36,22.43,342200.0,22.38,22.45,22.36,22.43,342200.0
2013-09-05 13:00:00,22.42,22.44,22.39,22.42,176400.0,22.42,22.44,22.39,22.42,176400.0
2013-09-05 13:30:00,22.43,22.45,22.4,22.4,225200.0,22.43,22.45,22.4,22.4,225200.0
2013-09-05 14:00:00,22.41,22.44,22.39,22.42,238100.0,22.41,22.44,22.39,22.42,238100.0
2013-09-05 14:30:00,22.42,22.42,22.35,22.41,213400.0,22.42,22.42,22.35,22.41,213400.0
2013-09-05 15:00:00,22.4,22.44,22.39,22.42,323000.0,22.4,22.44,22.39,22.42,323000.0
2013-09-05 15:30:00,22.42,22.43,22.38,22.39,984100.0,22.42,22.43,22.38,22.39,984100.0
2013-09-06 09:30:00,22.93,23.09,22.9,23.0,2253000.0,22.93,23.09,22.9,23.0,2253000.0
2013-09-06 10:00:00,23.0,23.04,22.96,22.99,1013900.0,23.0,23.04,22.96,22.99,1013900.0
2013-09-06 10:30:00,22.99,23.01,22.89,22.92,632400.0,22.99,23.01,22.89,22.92,632400.0
2013-09-06 11:00:00,22.92,22.99,22.9,22.96,420200.0,22.92,22.99,22.9,22.96,420200.0
2013-09-06 11:30:00,22.96,22.98,22.94,22.97,245300.0,22.96,22.98,22.94,22.97,245300.0
2013-09-06 12:00:00,22.97,23.0,22.96,22.97,415500.0,22.97,23.0,22.96,22.97,415500.0
2013-09-06 12:30:00,22.98,22.99,22.96,22.96,161600.0,22.98,22.99,22.96,22.96,161600.0
2013-09-06 13:00:00,22.96,23.01,22.96,22.97,210300.0,22.96,23.01,22.96,22.97,210300.0
2013-09-06 13:30:00,22.97,22.98,22.96,22.96,106800.0,22.97,22.98,22.96,22.96,106800.0
2013-09-06 14:00:00,22.96,23.0,22.96,22.98,175800.0,22.96,23.0,22.96,22.98,175800.0
2013-09-06 14:30:00,22.98,22.99,22.96,22.98,144300.0,22.98,22.99,22.96,22.98,144300.0
2013-09-06 15:00:00,22.97,23.0,22.96,22.96,489000.0,22.97,23.0,22.96,22.96,489000.0
2013-09-06 15:30:00,22.96,22.99,22.96,22.98,860800.0,22.96,22.99,22.96,22.98,860800.0
2013-09-09 09:30:00,22.85,22.87,22.8,22.82,810300.0,22.85,22.87,22.8,22.82,810300.0
2013-09-09 10:00:00,22.82,22.95,22.82,22.91,597400.0,22.82,22.95,22.82,22.91,597400.0
2013-09-09 10:30:00,22.92,22.94,22.85,22.86,356600.0,22.92,22.94,22.85,22.86,356600.0
2013-09-09 11:00:00,22.86,22.89,22.86,22.86,202200.0,22.86,22.89,22.86,22.86,202200.0
2013-09-09 11:30:00,22.87,22.87,22.8,22.84,188800.0,22.87,22.87,22.8,22.84,188800.0
2013-09-09 12:00:00,22.83,22.85,22.79,22.81,199200.0,22.83,22.85,22.79,22.81,199200.0
2013-09-09 12:30:00,22.82,22.84,22.77,22.79,245900.0,22.82,22.84,22.77,22.79,245900.0
2013-09-09 13:00:00,22.79,22.86,22.79,22.84,205600.0,22.79,22.86,22.79,22.84,205600.0
2013-09-09 13:30:00,22.84,22.86,22.83,22.84,149700.0,22.84,22.86,22.83,22.84,149700.0
2013-09-09 14:00:00,22.84,22.86,22.82,22.83,150400.0,22.84,22.86,22.82,22.83,150400.0
2013-09-09 14:30:00,22.82,22.84,22.82,22.83,220000.0,22.82,22.84,22.82,22.83,220000.0
2013-09-09 15:00:00,22.83,22.84,22.82,22.84,254800.0,22.83,22.84,22.82,22.84,254800.0
2013-09-09 15:30:00,22.84,22.84,22.81,22.84,625300.0,22.84,22.84,22.81,22.84,625300.0
2013-09-10 09:30:00,22.21,22.21,21.99,22.02,2683800.0,22.21,22.21,21.99,22.02,2683800.0
2013-09-10 10:00:00,22.02,22.12,22.02,22.1,1328100.0,22.02,22.12,22.02,22.1,1328100.0
2013-09-10 10:30:00,22.1,22.15,22.08,22.09,649800.0,22.1,22.15,22.08,22.09,649800.0
2013-09-10 11:00:00,22.1,22.14,22.09,22.11,548600.0,22.1,22.14,22.09,22.11,548600.0
2013-09-10 11:30:00,22.11,22.17,22.1,22.17,472500.0,22.11,22.17,22.1,22.17,472500.0
2013-09-10 12:00:00,22.17,22.17,22.1,22.13,501700.0,22.17,22.17,22.1,22.13,501700.0
2013-09-10 12:30:00,22.13,22.2,22.11,22.19,459500.0,22.13,22.2,22.11,22.19,459500.0
2013-09-10 13:00:00,22.18,22.2,22.14,22.17,258400.0,22.18,22.2,22.14,22.17,258400.0
2013-09-10 13:30:00,22.17,22.2,22.16,22.2,502300.0,22.17,22.2,22.16,22.2,502300.0
2013-09-10 14:00:00,22.2,22.26,22.19,22.23,439600.0,22.2,22.26,22.19,22.23,439600.0
2013-09-10 14:30:00,22.24,22.24,22.16,22.17,192600.0,22.24,22.24,22.16,22.17,192600.0
2013-09-10 15:00:00,22.17,22.22,22.17,22.22,361800.0,22.17,22.22,22.17,22.22,361800.0
2013-09-10 15:30:00,22.21,22.22,22.11,22.12,1060700.0,22.21,22.22,22.11,22.12,1060700.0
2013-09-11 09:30:00,22.29,22.35,22.26,22.33,706000.0,22.29,22.35,22.26,22.33,706000.0
2013-09-11 10:00:00,22.33,22.35,22.23,22.27,599800.0,22.33,22.35,22.23,22.27,599800.0
2013-09-11 10:30:00,22.27,22.3,22.25,22.29,333500.0,22.27,22.3,22.25,22.29,333500.0
2013-09-11 11:00:00,22.3,22.34,22.27,22.29,256200.0,22.3,22.34,22.27,22.29,256200.0
2013-09-11 11:30:00,22.29,22.33,22.28,22.29,440200.0,22.29,22.33,22.28,22.29,440200.0
2013-09-11 12:00:00,22.29,22.3,22.27,22.28,185200.0,22.29,22.3,22.27,22.28,185200.0
2013-09-11 12:30:00,22.27,22.31,22.27,22.3,173100.0,22.27,22.31,22.27,22.3,173100.0
2013-09-11 13:00:00,22.3,22.32,22.25,22.31,184700.0,22.3,22.32,22.25,22.31,184700.0
2013-09-11 13:30:00,22.32,22.33,22.31,22.32,157200.0,22.32,22.33,22.31,22.32,157200.0
2013-09-11 14:00:00,22.32,22.33,22.28,22.29,269100.0,22.32,22.33,22.28,22.29,269100.0
2013-09-11 14:30:00,22.29,22.31,22.27,22.29,301800.0,22.29,22.31,22.27,22.29,301800.0
2013-09-11 15:00:00,22.28,22.32,22.28,22.31,243700.0,22.28,22.32,22.28,22.31,243700.0
2013-09-11 15:30:00,22.3,22.33,22.29,22.29,648200.0,22.3,22.33,22.29,22.29,648200.0
2013-09-12 09:30:00,21.43,21.46,21.37,21.43,2449600.0,21.43,21.46,21.37,21.43,2449600.0
2013-09-12 10:00:00,21.43,21.51,21.41,21.47,1224900.0,21.43,21.51,21.41,21.47,1224900.0
2013-09-12 10:30:00,21.47,21.51,21.44,21.46,749400.0,21.47,21.51,21.44,21.46,749400.0
2013-09-12 11:00:00,21.46,21.48,21.39,21.4,575500.0,21.46,21.48,21.39,21.4,575500.0
2013-09-12 11:30:00,21.39,21.46,21.39,21.43,535200.0,21.39,21.46,21.39,21.43,535200.0
2013-09-12 12:00:00,21.42,21.46,21.41,21.43,356200.0,21.42,21.46,21.41,21.43,356200.0
2013-09-12 12:30:00,21.43,21.44,21.38,21.4,316000.0,21.43,21.44,21.38,21.4,316000.0
2013-09-12 13:00:00,21.39,21.41,21.29,21.36,771400.0,21.39,21.41,21.29,21.36,771400.0
2013-09-12 13:30:00,21.37,21.38,21.32,21.34,414800.0,21.37,21.38,21.32,21.34,414800.0
2013-09-12 14:00:00,21.34,21.36,21.25,21.25,732800.0,21.34,21.36,21.25,21.25,732800.0
2013-09-12 14:30:00,21.25,21.28,21.16,21.18,1484100.0,21.25,21.28,21.16,21.18,1484100.0
2013-09-12 15:00:00,21.18,21.19,21.08,21.09,1586800.0,21.18,21.19,21.08,21.09,1586800.0
2013-09-12 15:30:00,21.09,21.16,21.05,21.05,2880700.0,21.09,21.16,21.05,21.05,2880700.0
2013-09-13 09:30:00,21.06,21.12,20.98,21.1,1729600.0,21.06,21.12,20.98,21.1,1729600.0
2013-09-13 10:00:00,21.1,21.12,21.05,21.1,741300.0,21.1,21.12,21.05,21.1,741300.0
2013-09-13 10:30:00,21.1,21.11,21.04,21.09,674500.0,21.1,21.11,21.04,21.09,674500.0
2013-09-13 11:00:00,21.08,21.11,21.04,21.06,347400.0,21.08,21.11,21.04,21.06,347400.0
2013-09-13 11:30:00,21.05,21.06,21.01,21.04,490000.0,21.05,21.06,21.01,21.04,490000.0
2013-09-13 12:00:00,21.04,21.07,21.02,21.04,384700.0,21.04,21.07,21.02,21.04,384700.0
2013-09-13 12:30:00,21.04,21.05,20.96,20.98,301300.0,21.04,21.05,20.96,20.98,301300.0
2013-09-13 13:00:00,20.98,20.98,20.84,20.93,1024200.0,20.98,20.98,20.84,20.93,1024200.0
2013-09-13 13:30:00,20.94,21.02,20.93,20.96,495100.0,20.94,21.02,20.93,20.96,495100.0
2013-09-13 14:00:00,20.96,21.08,20.95,21.07,721100.0,20.96,21.08,20.95,21.07,721100.0
2013-09-13 14:30:00,21.07,21.13,21.06,21.11,454500.0,21.07,21.13,21.06,21.11,454500.0
2013-09-13 15:00:00,21.11,21.35,21.11,21.29,1436600.0,21.11,21.35,21.11,21.29,1436600.0
2013-09-13 15:30:00,21.29,21.44,21.27,21.43,2038100.0,21.29,21.44,21.27,21.43,2038100.0
2013-09-16 09:30:00,21.31,21.32,21.24,21.3,953500.0,21.31,21.32,21.24,21.3,953500.0
2013-09-16 10:00:00,21.31,21.37,21.27,21.29,769400.0,21.31,21.37,21.27,21.29,769400.0
2013-09-16 10:30:00,21.29,21.3,21.21,21.23,798800.0,21.29,21.3,21.21,21.23,798800.0
2013-09-16 11:00:00,21.23,21.23,21.17,21.2,325900.0,21.23,21.23,21.17,21.2,325900.0
2013-09-16 11:30:00,21.21,21.25,21.16,21.23,287600.0,21.21,21.25,21.16,21.23,287600.0
2013-09-16 12:00:00,21.24,21.25,21.2,21.22,293800.0,21.24,21.25,21.2,21.22,293800.0
2013-09-16 12:30:00,21.21,21.23,21.18,21.2,170800.0,21.21,21.23,21.18,21.2,170800.0
2013-09-16 13:00:00,21.19,21.22,21.18,21.21,215600.0,21.19,21.22,21.18,21.21,215600.0
2013-09-16 13:30:00,21.21,21.24,21.19,21.21,467400.0,21.21,21.24,21.19,21.21,467400.0
2013-09-16 14:00:00,21.2,21.2,21.12,21.15,503000.0,21.2,21.2,21.12,21.15,503000.0
2013-09-16 14:30:00,21.15,21.16,21.05,21.06,428500.0,21.15,21.16,21.05,21.06,428500.0
2013-09-16 15:00:00,21.06,21.07,20.97,20.98,562700.0,21.06,21.07,20.97,20.98,562700.0
2013-09-16 15:30:00,20.98,21.03,20.92,20.94,993500.0,20.98,21.03,20.92,20.94,993500.0
2013-09-17 09:30:00,21.04,21.08,21.03,21.05,779700.0,21.04,21.08,21.03,21.05,779700.0
2013-09-17 10:00:00,21.05,21.06,20.94,20.99,1185300.0,21.05,21.06,20.94,20.99,1185300.0
2013-09-17 10:30:00,20.99,21.06,20.96,21.04,645300.0,20.99,21.06,20.96,21.04,645300.0
2013-09-17 11:00:00,21.03,21.04,20.98,20.98,528200.0,21.03,21.04,20.98,20.98,528200.0
2013-09-17 11:30:00,20.98,21.01,20.96,20.97,351300.0,20.98,21.01,20.96,20.97,351300.0
2013-09-17 12:00:00,20.97,20.99,20.94,20.97,397900.0,20.97,20.99,20.94,20.97,397900.0
2013-09-17 12:30:00,20.96,21.01,20.96,20.99,312700.0,20.96,21.01,20.96,20.99,312700.0
2013-09-17 13:00:00,21.0,21.01,20.95,20.95,216900.0,21.0,21.01,20.95,20.95,216900.0
2013-09-17 13:30:00,20.96,21.03,20.95,21.02,191000.0,20.96,21.03,20.95,21.02,191000.0
2013-09-17 14:00:00,21.02,21.02,20.98,21.0,245400.0,21.02,21.02,20.98,21.0,245400.0
2013-09-17 14:30:00,21.0,21.01,20.97,20.97,233700.0,21.0,21.01,20.97,20.97,233700.0
2013-09-17 15:00:00,20.97,20.98,20.94,20.94,268300.0,20.97,20.98,20.94,20.94,268300.0
2013-09-17 15:30:00,20.94,20.98,20.93,20.97,552700.0,20.94,20.98,20.93,20.97,552700.0
2013-09-18 09:30:00,20.68,20.76,20.64,20.75,985300.0,20.68,20.76,20.64,20.75,985300.0
2013-09-18 10:00:00,20.75,20.8,20.66,20.74,812000.0,20.75,20.8,20.66,20.74,812000.0
2013-09-18 10:30:00,20.73,20.75,20.64,20.66,485200.0,20.73,20.75,20.64,20.66,485200.0
2013-09-18 11:00:00,20.66,20.69,20.56,20.57,695200.0,20.66,20.69,20.56,20.57,695200.0
2013-09-18 11:30:00,20.57,20.6,20.45,20.49,1052800.0,20.57,20.6,20.45,20.49,1052800.0
2013-09-18 12:00:00,20.49,20.61,20.46,20.56,768400.0,20.49,20.61,20.46,20.56,768400.0
2013-09-18 12:30:00,20.56,20.73,20.52,20.71,588400.0,20.56,20.73,20.52,20.71,588400.0
2013-09-18 13:00:00,20.71,20.89,20.68,20.79,1055700.0,20.71,20.89,20.68,20.79,1055700.0
2013-09-18 13:30:00,20.79,21.11,20.75,20.93,1767900.0,20.79,21.11,20.75,20.93,1767900.0
2013-09-18 14:00:00,20.97,21.82,20.97,21.57,7512600.0,20.97,21.82,20.97,21.57,7512600.0
2013-09-18 14:30:00,21.57,21.96,21.54,21.91,3350300.0,21.57,21.96,21.54,21.91,3350300.0
2013-09-18 15:00:00,21.92,22.17,21.92,22.15,5290800.0,21.92,22.17,21.92,22.15,5290800.0
2013-09-18 15:30:00,22.14,22.4,22.14,22.29,5124200.0,22.14,22.4,22.14,22.29,5124200.0
2013-09-19 09:30:00,22.39,22.44,22.2,22.33,3154000.0,22.39,22.44,22.2,22.33,3154000.0
2013-09-19 10:00:00,22.32,22.32,22.18,22.29,1901400.0,22.32,22.32,22.18,22.29,1901400.0
2013-09-19 10:30:00,22.28,22.39,22.25,22.35,1380000.0,22.28,22.39,22.25,22.35,1380000.0
2013-09-19 11:00:00,22.35,22.56,22.31,22.55,1309100.0,22.35,22.56,22.31,22.55,1309100.0
2013-09-19 11:30:00,22.54,22.58,22.43,22.47,1076000.0,22.54,22.58,22.43,22.47,1076000.0
2013-09-19 12:00:00,22.47,22.47,22.32,22.34,505200.0,22.47,22.47,22.32,22.34,505200.0
2013-09-19 12:30:00,22.34,22.39,22.3,22.36,680700.0,22.34,22.39,22.3,22.36,680700.0
2013-09-19 13:00:00,22.36,22.43,22.33,22.4,533700.0,22.36,22.43,22.33,22.4,533700.0
2013-09-19 13:30:00,22.41,22.46,22.28,22.28,1071400.0,22.41,22.46,22.28,22.28,1071400.0
2013-09-19 14:00:00,22.28,22.39,22.24,22.35,720600.0,22.28,22.39,22.24,22.35,720600.0
2013-09-19 14:30:00,22.36,22.37,22.33,22.34,318100.0,22.36,22.37,22.33,22.34,318100.0
2013-09-19 15:00:00,22.34,22.38,22.34,22.36,209100.0,22.34,22.38,22.34,22.36,209100.0
2013-09-19 15:30:00,22.36,22.36,22.17,22.21,1280200.0,22.36,22.36,22.17,22.21,1280200.0
2013-09-20 09:30:00,21.79,21.86,21.66,21.73,1364300.0,21.79,21.86,21.66,21.73,1364300.0
2013-09-20 10:00:00,21.74,21.79,21.65,21.65,1090600.0,21.74,21.79,21.65,21.65,1090600.0
2013-09-20 10:30:00,21.66,21.67,21.02,21.14,4275100.0,21.66,21.67,21.02,21.14,4275100.0
2013-09-20 11:00:00,21.14,21.27,21.1,21.24,1788500.0,21.14,21.27,21.1,21.24,1788500.0
2013-09-20 11:30:00,21.24,21.24,21.16,21.16,896100.0,21.24,21.24,21.16,21.16,896100.0
2013-09-20 12:00:00,21.16,21.21,21.1,21.13,861900.0,21.16,21.21,21.1,21.13,861900.0
2013-09-20 12:30:00,21.13,21.14,21.0,21.11,1059500.0,21.13,21.14,21.0,21.11,1059500.0
2013-09-20 13:00:00,21.11,21.24,21.07,21.09,734700.0,21.11,21.24,21.07,21.09,734700.0
2013-09-20 13:30:00,21.08,21.09,20.99,21.08,904600.0,21.08,21.09,20.99,21.08,904600.0
2013-09-20 14:00:00,21.08,21.08,20.96,21.03,832100.0,21.08,21.08,20.96,21.03,832100.0
2013-09-20 14:30:00,21.03,21.1,21.02,21.09,529900.0,21.03,21.1,21.02,21.09,529900.0
2013-09-20 15:00:00,21.08,21.1,21.04,21.07,675900.0,21.08,21.1,21.04,21.07,675900.0
2013-09-20 15:30:00,21.07,21.08,20.95,20.97,2415000.0,21.07,21.08,20.95,20.97,2415000.0
2013-09-23 09:30:00,20.94,21.09,20.92,21.04,1820900.0,20.94,21.09,20.92,21.04,1820900.0
2013-09-23 10:00:00,21.04,21.08,21.01,21.05,762600.0,21.04,21.08,21.01,21.05,762600.0
2013-09-23 10:30:00,21.05,21.13,21.05,21.1,615700.0,21.05,21.13,21.05,21.1,615700.0
2013-09-23 11:00:00,21.1,21.11,21.03,21.05,364100.0,21.1,21.11,21.03,21.05,364100.0
2013-09-23 11:30:00,21.05,21.12,21.04,21.08,353200.0,21.05,21.12,21.04,21.08,353200.0
2013-09-23 12:00:00,21.08,21.1,21.05,21.08,367200.0,21.08,21.1,21.05,21.08,367200.0
2013-09-23 12:30:00,21.09,21.1,21.07,21.08,303800.0,21.09,21.1,21.07,21.08,303800.0
2013-09-23 13:00:00,21.08,21.08,21.03,21.07,258800.0,21.08,21.08,21.03,21.07,258800.0
2013-09-23 13:30:00,21.07,21.09,21.05,21.06,140000.0,21.07,21.09,21.05,21.06,140000.0
2013-09-23 14:00:00,21.06,21.07,21.04,21.04,194300.0,21.06,21.07,21.04,21.04,194300.0
2013-09-23 14:30:00,21.05,21.05,20.97,20.98,289600.0,21.05,21.05,20.97,20.98,289600.0
2013-09-23 15:00:00,20.98,20.99,20.91,20.92,354500.0,20.98,20.99,20.91,20.92,354500.0
2013-09-23 15:30:00,20.91,20.92,20.78,20.79,1449000.0,20.91,20.92,20.78,20.79,1449000.0
2013-09-24 09:30:00,20.66,20.77,20.65,20.73,1156000.0,20.66,20.77,20.65,20.73,1156000.0
2013-09-24 10:00:00,20.73,20.8,20.72,20.74,813100.0,20.73,20.8,20.72,20.74,813100.0
2013-09-24 10:30:00,20.73,20.87,20.73,20.85,726100.0,20.73,20.87,20.73,20.85,726100.0
2013-09-24 11:00:00,20.85,20.87,20.76,20.77,460500.0,20.85,20.87,20.76,20.77,460500.0
2013-09-24 11:30:00,20.77,20.84,20.77,20.81,222700.0,20.77,20.84,20.77,20.81,222700.0
2013-09-24 12:00:00,20.81,20.81,20.77,20.78,379500.0,20.81,20.81,20.77,20.78,379500.0
2013-09-24 12:30:00,20.79,20.8,20.74,20.75,185300.0,20.79,20.8,20.74,20.75,185300.0
2013-09-24 13:00:00,20.75,20.82,20.74,20.81,233800.0,20.75,20.82,20.74,20.81,233800.0
2013-09-24 13:30:00,20.8,21.02,20.8,20.95,900000.0,20.8,21.02,20.8,20.95,900000.0
2013-09-24 14:00:00,20.96,21.03,20.95,21.0,447100.0,20.96,21.03,20.95,21.0,447100.0
2013-09-24 14:30:00,21.0,21.01,20.93,20.95,248800.0,21.0,21.01,20.93,20.95,248800.0
2013-09-24 15:00:00,20.96,20.99,20.92,20.94,244400.0,20.96,20.99,20.92,20.94,244400.0
2013-09-24 15:30:00,20.94,20.94,20.88,20.88,778400.0,20.94,20.94,20.88,20.88,778400.0
2013-09-25 09:30:00,20.95,21.0,20.9,20.91,513600.0,20.95,21.0,20.9,20.91,513600.0
2013-09-25 10:00:00,20.92,20.98,20.89,20.96,678700.0,20.92,20.98,20.89,20.96,678700.0
2013-09-25 10:30:00,20.95,21.06,20.94,21.04,685300.0,20.95,21.06,20.94,21.04,685300.0
2013-09-25 11:00:00,21.04,21.12,21.03,21.07,1433200.0,21.04,21.12,21.03,21.07,1433200.0
2013-09-25 11:30:00,21.07,21.11,21.05,21.05,379800.0,21.07,21.11,21.05,21.05,379800.0
2013-09-25 12:00:00,21.05,21.09,21.03,21.07,250100.0,21.05,21.09,21.03,21.07,250100.0
2013-09-25 12:30:00,21.07,21.15,21.06,21.11,417400.0,21.07,21.15,21.06,21.11,417400.0
2013-09-25 13:00:00,21.11,21.12,21.05,21.07,206900.0,21.11,21.12,21.05,21.07,206900.0
2013-09-25 13:30:00,21.06,21.07,21.03,21.06,407700.0,21.06,21.07,21.03,21.06,407700.0
2013-09-25 14:00:00,21.06,21.09,21.04,21.07,284100.0,21.06,21.09,21.04,21.07,284100.0
2013-09-25 14:30:00,21.06,21.07,21.01,21.04,209200.0,21.06,21.07,21.01,21.04,209200.0
2013-09-25 15:00:00,21.04,21.05,21.01,21.03,286400.0,21.04,21.05,21.01,21.03,286400.0
2013-09-25 15:30:00,21.02,21.03,20.97,20.97,510700.0,21.02,21.03,20.97,20.97,510700.0
2013-09-26 09:30:00,21.02,21.06,20.98,21.04,562700.0,21.02,21.06,20.98,21.04,562700.0
2013-09-26 10:00:00,21.04,21.1,20.9,20.94,1209600.0,21.04,21.1,20.9,20.94,1209600.0
2013-09-26 10:30:00,20.94,20.97,20.91,20.93,291900.0,20.94,20.97,20.91,20.93,291900.0
2013-09-26 11:00:00,20.92,20.96,20.9,20.92,514400.0,20.92,20.96,20.9,20.92,514400.0
2013-09-26 11:30:00,20.92,20.95,20.9,20.93,210800.0,20.92,20.95,20.9,20.93,210800.0
2013-09-26 12:00:00,20.93,20.94,20.86,20.93,411700.0,20.93,20.94,20.86,20.93,411700.0
2013-09-26 12:30:00,20.92,20.95,20.91,20.95,262600.0,20.92,20.95,20.91,20.95,262600.0
2013-09-26 13:00:00,20.95,20.97,20.92,20.96,414100.0,20.95,20.97,20.92,20.96,414100.0
2013-09-26 13:30:00,20.97,20.97,20.94,20.94,232500.0,20.97,20.97,20.94,20.94,232500.0
2013-09-26 14:00:00,20.93,20.94,20.9,20.92,347800.0,20.93,20.94,20.9,20.92,347800.0
2013-09-26 14:30:00,20.91,20.95,20.91,20.93,264900.0,20.91,20.95,20.91,20.93,264900.0
2013-09-26 15:00:00,20.93,20.94,20.88,20.91,254700.0,20.93,20.94,20.88,20.91,254700.0
2013-09-26 15:30:00,20.9,20.93,20.89,20.93,376500.0,20.9,20.93,20.89,20.93,376500.0
2013-09-27 09:30:00,20.96,21.07,20.95,21.05,691300.0,20.96,21.07,20.95,21.05,691300.0
2013-09-27 10:00:00,21.06,21.12,21.0,21.02,617500.0,21.06,21.12,21.0,21.02,617500.0
2013-09-27 10:30:00,21.03,21.07,21.01,21.04,453300.0,21.03,21.07,21.01,21.04,453300.0
2013-09-27 11:00:00,21.04,21.08,21.03,21.05,299500.0,21.04,21.08,21.03,21.05,299500.0
2013-09-27 11:30:00,21.05,21.08,21.02,21.04,352600.0,21.05,21.08,21.02,21.04,352600.0
2013-09-27 12:00:00,21.04,21.04,21.0,21.02,184300.0,21.04,21.04,21.0,21.02,184300.0
2013-09-27 12:30:00,21.02,21.04,21.0,21.02,114000.0,21.02,21.04,21.0,21.02,114000.0
2013-09-27 13:00:00,21.02,21.04,20.99,21.01,188000.0,21.02,21.04,20.99,21.01,188000.0
2013-09-27 13:30:00,21.01,21.02,20.96,20.97,154900.0,21.01,21.02,20.96,20.97,154900.0
2013-09-27 14:00:00,20.98,21.03,20.96,21.01,170700.0,20.98,21.03,20.96,21.01,170700.0
2013-09-27 14:30:00,21.01,21.07,21.0,21.03,316000.0,21.01,21.07,21.0,21.03,316000.0
2013-09-27 15:00:00,21.03,21.04,20.98,20.99,322100.0,21.03,21.04,20.98,20.99,322100.0
2013-09-27 15:30:00,20.98,21.0,20.94,20.96,779100.0,20.98,21.0,20.94,20.96,779100.0
2013-09-30 09:30:00,20.72,20.8,20.68,20.78,1040000.0,20.72,20.8,20.68,20.78,1040000.0
2013-09-30 10:00:00,20.78,20.88,20.72,20.87,574300.0,20.78,20.88,20.72,20.87,574300.0
2013-09-30 10:30:00,20.88,21.26,20.84,21.14,1930300.0,20.88,21.26,20.84,21.14,1930300.0
2013-09-30 11:00:00,21.13,21.16,21.02,21.04,474900.0,21.13,21.16,21.02,21.04,474900.0
2013-09-30 11:30:00,21.05,21.09,21.02,21.06,213100.0,21.05,21.09,21.02,21.06,213100.0
2013-09-30 12:00:00,21.07,21.08,20.94,20.95,303300.0,21.07,21.08,20.94,20.95,303300.0
2013-09-30 12:30:00,20.95,21.0,20.86,20.97,288200.0,20.95,21.0,20.86,20.97,288200.0
2013-09-30 13:00:00,20.97,21.03,20.85,20.86,687100.0,20.97,21.03,20.85,20.86,687100.0
2013-09-30 13:30:00,20.86,20.95,20.86,20.95,297200.0,20.86,20.95,20.86,20.95,297200.0
2013-09-30 14:00:00,20.95,21.0,20.93,20.94,322400.0,20.95,21.0,20.93,20.94,322400.0
2013-09-30 14:30:00,20.93,20.94,20.89,20.9,324300.0,20.93,20.94,20.89,20.9,324300.0
2013-09-30 15:00:00,20.9,20.91,20.89,20.91,149700.0,20.9,20.91,20.89,20.91,149700.0
2013-09-30 15:30:00,20.91,20.92,20.87,20.89,523200.0,20.91,20.92,20.87,20.89,523200.0
2013-10-01 09:30:00,20.2,20.21,19.93,20.09,4392600.0,20.2,20.21,19.93,20.09,4392600.0
2013-10-01 10:00:00,20.08,20.13,20.0,20.03,1914600.0,20.08,20.13,20.0,20.03,1914600.0
2013-10-01 10:30:00,20.03,20.03,19.88,20.01,2650900.0,20.03,20.03,19.88,20.01,2650900.0
2013-10-01 11:00:00,20.0,20.1,19.93,20.01,1506000.0,20.0,20.1,19.93,20.01,1506000.0
2013-10-01 11:30:00,20.02,20.08,20.0,20.05,849700.0,20.02,20.08,20.0,20.05,849700.0
2013-10-01 12:00:00,20.04,20.08,19.96,20.01,641400.0,20.04,20.08,19.96,20.01,641400.0
2013-10-01 12:30:00,20.01,20.2,19.97,20.19,1241900.0,20.01,20.2,19.97,20.19,1241900.0
2013-10-01 13:00:00,20.19,20.41,20.18,20.34,1997600.0,20.19,20.41,20.18,20.34,1997600.0
2013-10-01 13:30:00,20.34,20.39,20.29,20.38,938700.0,20.34,20.39,20.29,20.38,938700.0
2013-10-01 14:00:00,20.38,20.39,20.34,20.37,256900.0,20.38,20.39,20.34,20.37,256900.0
2013-10-01 14:30:00,20.38,20.48,20.38,20.46,720400.0,20.38,20.48,20.38,20.46,720400.0
2013-10-01 15:00:00,20.46,20.48,20.4,20.48,839500.0,20.46,20.48,20.4,20.48,839500.0
2013-10-01 15:30:00,20.48,20.51,20.4,20.41,1021100.0,20.48,20.51,20.4,20.41,1021100.0
2013-10-02 09:30:00,20.55,20.68,20.53,20.66,888600.0,20.55,20.68,20.53,20.66,888600.0
2013-10-02 10:00:00,20.66,21.08,20.66,21.07,2769000.0,20.66,21.08,20.66,21.07,2769000.0
2013-10-02 10:30:00,21.07,21.22,21.02,21.05,2259600.0,21.07,21.22,21.02,21.05,2259600.0
2013-10-02 11:00:00,21.06,21.11,20.91,20.94,1315300.0,21.06,21.11,20.91,20.94,1315300.0
2013-10-02 11:30:00,20.95,21.04,20.87,21.01,1319000.0,20.95,21.04,20.87,21.01,1319000.0
2013-10-02 12:00:00,21.02,21.07,20.93,20.94,346000.0,21.02,21.07,20.93,20.94,346000.0
2013-10-02 12:30:00,20.94,20.96,20.91,20.96,294900.0,20.94,20.96,20.91,20.96,294900.0
2013-10-02 13:00:00,20.96,21.11,20.94,21.07,533600.0,20.96,21.11,20.94,21.07,533600.0
2013-10-02 13:30:00,21.06,21.08,20.95,20.97,321900.0,21.06,21.08,20.95,20.97,321900.0
2013-10-02 14:00:00,20.97,20.99,20.95,20.98,643000.0,20.97,20.99,20.95,20.98,643000.0
2013-10-02 14:30:00,20.98,20.98,20.94,20.97,298200.0,20.98,20.98,20.94,20.97,298200.0
2013-10-02 15:00:00,20.96,20.99,20.94,20.95,270800.0,20.96,20.99,20.94,20.95,270800.0
2013-10-02 15:30:00,20.96,20.96,20.91,20.93,623300.0,20.96,20.96,20.91,20.93,623300.0
2013-10-03 09:30:00,20.9,20.91,20.74,20.8,724300.0,20.9,20.91,20.74,20.8,724300.0
2013-10-03 10:00:00,20.81,21.0,20.74,20.78,1511000.0,20.81,21.0,20.74,20.78,1511000.0
2013-10-03 10:30:00,20.78,20.91,20.77,20.82,709000.0,20.78,20.91,20.77,20.82,709000.0
2013-10-03 11:00:00,20.82,21.0,20.77,20.93,678700.0,20.82,21.0,20.77,20.93,678700.0
2013-10-03 11:30:00,20.92,21.01,20.85,20.96,795900.0,20.92,21.01,20.85,20.96,795900.0
2013-10-03 12:00:00,20.96,21.02,20.9,20.94,664900.0,20.96,21.02,20.9,20.94,664900.0
2013-10-03 12:30:00,20.95,20.99,20.88,20.92,516100.0,20.95,20.99,20.88,20.92,516100.0
2013-10-03 13:00:00,20.93,21.05,20.91,20.92,526800.0,20.93,21.05,20.91,20.92,526800.0
2013-10-03 13:30:00,20.92,20.96,20.9,20.93,236200.0,20.92,20.96,20.9,20.93,236200.0
2013-10-03 14:00:00,20.92,21.02,20.91,20.94,314600.0,20.92,21.02,20.91,20.94,314600.0
2013-10-03 14:30:00,20.94,20.97,20.9,20.91,110900.0,20.94,20.97,20.9,20.91,110900.0
2013-10-03 15:00:00,20.92,20.93,20.9,20.93,118500.0,20.92,20.93,20.9,20.93,118500.0
2013-10-03 15:30:00,20.93,20.97,20.9,20.91,503700.0,20.93,20.97,20.9,20.91,503700.0
2013-10-04 09:30:00,20.99,21.01,20.82,20.88,844700.0,20.99,21.01,20.82,20.88,844700.0
2013-10-04 10:00:00,20.87,20.87,20.72,20.77,802600.0,20.87,20.87,20.72,20.77,802600.0
2013-10-04 10:30:00,20.77,20.9,20.74,20.86,556800.0,20.77,20.9,20.74,20.86,556800.0
2013-10-04 11:00:00,20.85,20.89,20.78,20.85,317700.0,20.85,20.89,20.78,20.85,317700.0
2013-10-04 11:30:00,20.86,20.87,20.82,20.84,134300.0,20.86,20.87,20.82,20.84,134300.0
2013-10-04 12:00:00,20.84,20.87,20.79,20.8,222500.0,20.84,20.87,20.79,20.8,222500.0
2013-10-04 12:30:00,20.81,20.87,20.8,20.86,235500.0,20.81,20.87,20.8,20.86,235500.0
2013-10-04 13:00:00,20.85,20.98,20.83,20.93,388500.0,20.85,20.98,20.83,20.93,388500.0
2013-10-04 13:30:00,20.93,20.93,20.86,20.89,174500.0,20.93,20.93,20.86,20.89,174500.0
2013-10-04 14:00:00,20.89,20.96,20.88,20.93,181900.0,20.89,20.96,20.88,20.93,181900.0
2013-10-04 14:30:00,20.94,20.96,20.93,20.93,95800.0,20.94,20.96,20.93,20.93,95800.0
2013-10-04 15:00:00,20.93,20.94,20.88,20.88,188900.0,20.93,20.94,20.88,20.88,188900.0
2013-10-04 15:30:00,20.88,20.94,20.88,20.94,399800.0,20.88,20.94,20.88,20.94,399800.0
2013-10-07 09:30:00,21.15,21.62,21.1,21.44,3525300.0,21.15,21.62,21.1,21.44,3525300.0
2013-10-07 10:00:00,21.45,21.49,21.4,21.46,912000.0,21.45,21.49,21.4,21.46,912000.0
2013-10-07 10:30:00,21.46,21.49,21.41,21.45,582000.0,21.46,21.49,21.41,21.45,582000.0
2013-10-07 11:00:00,21.44,21.65,21.44,21.64,966700.0,21.44,21.65,21.44,21.64,966700.0
2013-10-07 11:30:00,21.65,21.65,21.49,21.49,721500.0,21.65,21.65,21.49,21.49,721500.0
2013-10-07 12:00:00,21.5,21.6,21.49,21.53,780800.0,21.5,21.6,21.49,21.53,780800.0
2013-10-07 12:30:00,21.52,21.54,21.49,21.52,360500.0,21.52,21.54,21.49,21.52,360500.0
2013-10-07 13:00:00,21.51,21.56,21.5,21.53,329600.0,21.51,21.56,21.5,21.53,329600.0
2013-10-07 13:30:00,21.52,21.57,21.5,21.51,698600.0,21.52,21.57,21.5,21.51,698600.0
2013-10-07 14:00:00,21.52,21.52,21.47,21.49,238700.0,21.52,21.52,21.47,21.49,238700.0
2013-10-07 14:30:00,21.49,21.5,21.47,21.5,270300.0,21.49,21.5,21.47,21.5,270300.0
2013-10-07 15:00:00,21.49,21.52,21.47,21.51,635300.0,21.49,21.52,21.47,21.51,635300.0
2013-10-07 15:30:00,21.5,21.55,21.47,21.54,1648400.0,21.5,21.55,21.47,21.54,1648400.0
2013-10-08 09:30:00,21.59,21.67,21.56,21.61,1308400.0,21.59,21.67,21.56,21.61,1308400.0
2013-10-08 10:00:00,21.61,21.65,21.58,21.6,831800.0,21.61,21.65,21.58,21.6,831800.0
2013-10-08 10:30:00,21.6,21.67,21.59,21.65,470400.0,21.6,21.67,21.59,21.65,470400.0
2013-10-08 11:00:00,21.65,21.65,21.6,21.62,507200.0,21.65,21.65,21.6,21.62,507200.0
2013-10-08 11:30:00,21.62,21.63,21.55,21.58,583400.0,21.62,21.63,21.55,21.58,583400.0
2013-10-08 12:00:00,21.57,21.59,21.56,21.58,329500.0,21.57,21.59,21.56,21.58,329500.0
2013-10-08 12:30:00,21.59,21.59,21.56,21.57,200200.0,21.59,21.59,21.56,21.57,200200.0
2013-10-08 13:00:00,21.57,21.62,21.54,21.6,633500.0,21.57,21.62,21.54,21.6,633500.0
2013-10-08 13:30:00,21.61,21.61,21.58,21.61,181900.0,21.61,21.61,21.58,21.61,181900.0
2013-10-08 14:00:00,21.6,21.61,21.56,21.58,222900.0,21.6,21.61,21.56,21.58,222900.0
2013-10-08 14:30:00,21.57,21.58,21.49,21.49,257700.0,21.57,21.58,21.49,21.49,257700.0
2013-10-08 15:00:00,21.5,21.54,21.47,21.51,374800.0,21.5,21.54,21.47,21.51,374800.0
2013-10-08 15:30:00,21.51,21.52,21.48,21.49,720200.0,21.51,21.52,21.48,21.49,720200.0
2013-10-09 09:30:00,21.16,21.18,21.13,21.15,981600.0,21.16,21.18,21.13,21.15,981600.0
2013-10-09 10:00:00,21.16,21.16,20.97,21.04,2124400.0,21.16,21.16,20.97,21.04,2124400.0
2013-10-09 10:30:00,21.04,21.09,21.03,21.07,648700.0,21.04,21.09,21.03,21.07,648700.0
2013-10-09 11:00:00,21.07,21.11,21.04,21.04,600700.0,21.07,21.11,21.04,21.04,600700.0
2013-10-09 11:30:00,21.05,21.08,21.04,21.05,282600.0,21.05,21.08,21.04,21.05,282600.0
2013-10-09 12:00:00,21.06,21.08,21.03,21.06,347100.0,21.06,21.08,21.03,21.06,347100.0
2013-10-09 12:30:00,21.05,21.11,21.05,21.07,454500.0,21.05,21.11,21.05,21.07,454500.0
2013-10-09 13:00:00,21.07,21.15,21.05,21.14,445200.0,21.07,21.15,21.05,21.14,445200.0
2013-10-09 13:30:00,21.15,21.24,21.12,21.18,742400.0,21.15,21.24,21.12,21.18,742400.0
2013-10-09 14:00:00,21.17,21.17,21.07,21.1,812600.0,21.17,21.17,21.07,21.1,812600.0
2013-10-09 14:30:00,21.1,21.16,21.1,21.13,597400.0,21.1,21.16,21.1,21.13,597400.0
2013-10-09 15:00:00,21.13,21.15,21.07,21.07,195800.0,21.13,21.15,21.07,21.07,195800.0
2013-10-09 15:30:00,21.08,21.08,21.02,21.05,1509000.0,21.08,21.08,21.02,21.05,1509000.0
2013-10-10 09:30:00,21.1,21.13,21.04,21.11,670100.0,21.1,21.13,21.04,21.11,670100.0
2013-10-10 10:00:00,21.11,21.14,21.1,21.13,377400.0,21.11,21.14,21.1,21.13,377400.0
2013-10-10 10:30:00,21.13,21.18,21.11,21.12,630500.0,21.13,21.18,21.11,21.12,630500.0
2013-10-10 11:00:00,21.12,21.15,21.11,21.13,277200.0,21.12,21.15,21.11,21.13,277200.0
2013-10-10 11:30:00,21.13,21.14,21.11,21.13,277800.0,21.13,21.14,21.11,21.13,277800.0
2013-10-10 12:00:00,21.13,21.15,21.13,21.14,169100.0,21.13,21.15,21.13,21.14,169100.0
2013-10-10 12:30:00,21.14,21.14,21.1,21.11,208200.0,21.14,21.14,21.1,21.11,208200.0
2013-10-10 13:00:00,21.11,21.13,21.07,21.08,266700.0,21.11,21.13,21.07,21.08,266700.0
2013-10-10 13:30:00,21.08,21.09,21.04,21.05,172900.0,21.08,21.09,21.04,21.05,172900.0
2013-10-10 14:00:00,21.05,21.09,21.05,21.07,253100.0,21.05,21.09,21.05,21.07,253100.0
2013-10-10 14:30:00,21.08,21.08,21.04,21.07,103400.0,21.08,21.08,21.04,21.07,103400.0
2013-10-10 15:00:00,21.07,21.07,20.94,20.94,770600.0,21.07,21.07,20.94,20.94,770600.0
2013-10-10 15:30:00,20.94,20.97,20.82,20.82,1784800.0,20.94,20.97,20.82,20.82,1784800.0
2013-10-11 09:30:00,20.48,20.53,20.4,20.43,2122400.0,20.48,20.53,20.4,20.43,2122400.0
2013-10-11 10:00:00,20.43,20.48,20.41,20.44,947600.0,20.43,20.48,20.41,20.44,947600.0
2013-10-11 10:30:00,20.43,20.46,20.37,20.45,1068900.0,20.43,20.46,20.37,20.45,1068900.0
2013-10-11 11:00:00,20.45,20.49,20.44,20.45,580400.0,20.45,20.49,20.44,20.45,580400.0
2013-10-11 11:30:00,20.44,20.49,20.44,20.45,425800.0,20.44,20.49,20.44,20.45,425800.0
2013-10-11 12:00:00,20.45,20.49,20.45,20.46,359000.0,20.45,20.49,20.45,20.46,359000.0
2013-10-11 12:30:00,20.46,20.5,20.44,20.49,454500.0,20.46,20.5,20.44,20.49,454500.0
2013-10-11 13:00:00,20.49,20.5,20.44,20.46,435800.0,20.49,20.5,20.44,20.46,435800.0
2013-10-11 13:30:00,20.46,20.48,20.45,20.46,266400.0,20.46,20.48,20.45,20.46,266400.0
2013-10-11 14:00:00,20.47,20.47,20.45,20.47,183700.0,20.47,20.47,20.45,20.47,183700.0
2013-10-11 14:30:00,20.47,20.48,20.41,20.46,546500.0,20.47,20.48,20.41,20.46,546500.0
2013-10-11 15:00:00,20.46,20.5,20.45,20.49,485600.0,20.46,20.5,20.45,20.49,485600.0
2013-10-11 15:30:00,20.5,20.55,20.49,20.53,1680500.0,20.5,20.55,20.49,20.53,1680500.0
2013-10-14 09:30:00,20.73,20.76,20.7,20.74,553500.0,20.73,20.76,20.7,20.74,553500.0
2013-10-14 10:00:00,20.74,20.76,20.7,20.72,515000.0,20.74,20.76,20.7,20.72,515000.0
2013-10-14 10:30:00,20.73,20.76,20.71,20.73,447700.0,20.73,20.76,20.71,20.73,447700.0
2013-10-14 11:00:00,20.72,20.73,20.65,20.68,510800.0,20.72,20.73,20.65,20.68,510800.0
2013-10-14 11:30:00,20.68,20.68,20.62,20.63,264900.0,20.68,20.68,20.62,20.63,264900.0
2013-10-14 12:00:00,20.63,20.67,20.63,20.66,123100.0,20.63,20.67,20.63,20.66,123100.0
2013-10-14 12:30:00,20.66,20.66,20.61,20.62,167200.0,20.66,20.66,20.61,20.62,167200.0
2013-10-14 13:00:00,20.62,20.65,20.57,20.59,275700.0,20.62,20.65,20.57,20.59,275700.0
2013-10-14 13:30:00,20.58,20.61,20.58,20.6,89500.0,20.58,20.61,20.58,20.6,89500.0
2013-10-14 14:00:00,20.6,20.62,20.59,20.6,273400.0,20.6,20.62,20.59,20.6,273400.0
2013-10-14 14:30:00,20.59,20.66,20.57,20.62,437500.0,20.59,20.66,20.57,20.62,437500.0
2013-10-14 15:00:00,20.62,20.62,20.53,20.55,241900.0,20.62,20.62,20.53,20.55,241900.0
2013-10-14 15:30:00,20.55,20.56,20.49,20.5,690000.0,20.55,20.56,20.49,20.5,690000.0
2013-10-15 09:30:00,20.35,20.51,20.33,20.46,1883700.0,20.35,20.51,20.33,20.46,1883700.0
2013-10-15 10:00:00,20.46,20.46,20.4,20.43,532000.0,20.46,20.46,20.4,20.43,532000.0
2013-10-15 10:30:00,20.42,20.45,20.39,20.44,400100.0,20.42,20.45,20.39,20.44,400100.0
2013-10-15 11:00:00,20.43,20.46,20.36,20.37,318400.0,20.43,20.46,20.36,20.37,318400.0
2013-10-15 11:30:00,20.38,20.41,20.35,20.39,274100.0,20.38,20.41,20.35,20.39,274100.0
2013-10-15 12:00:00,20.4,20.41,20.37,20.38,137300.0,20.4,20.41,20.37,20.38,137300.0
2013-10-15 12:30:00,20.38,20.41,20.37,20.39,187400.0,20.38,20.41,20.37,20.39,187400.0
2013-10-15 13:00:00,20.39,20.45,20.38,20.44,232000.0,20.39,20.45,20.38,20.44,232000.0
2013-10-15 13:30:00,20.44,20.49,20.44,20.45,434900.0,20.44,20.49,20.44,20.45,434900.0
2013-10-15 14:00:00,20.46,20.56,20.45,20.55,587700.0,20.46,20.56,20.45,20.55,587700.0
2013-10-15 14:30:00,20.55,20.73,20.52,20.61,1242600.0,20.55,20.73,20.52,20.61,1242600.0
2013-10-15 15:00:00,20.61,20.67,20.49,20.5,562600.0,20.61,20.67,20.49,20.5,562600.0
2013-10-15 15:30:00,20.51,20.59,20.51,20.57,632900.0,20.51,20.59,20.51,20.57,632900.0
2013-10-16 09:30:00,20.54,20.56,20.43,20.48,799600.0,20.54,20.56,20.43,20.48,799600.0
2013-10-16 10:00:00,20.48,20.49,20.4,20.47,702800.0,20.48,20.49,20.4,20.47,702800.0
2013-10-16 10:30:00,20.46,20.49,20.41,20.41,407200.0,20.46,20.49,20.41,20.41,407200.0
2013-10-16 11:00:00,20.4,20.49,20.38,20.47,501200.0,20.4,20.49,20.38,20.47,501200.0
2013-10-16 11:30:00,20.47,20.48,20.43,20.46,294200.0,20.47,20.48,20.43,20.46,294200.0
2013-10-16 12:00:00,20.45,20.58,20.43,20.56,425600.0,20.45,20.58,20.43,20.56,425600.0
2013-10-16 12:30:00,20.56,20.66,20.52,20.6,1137400.0,20.56,20.66,20.52,20.6,1137400.0
2013-10-16 13:00:00,20.6,20.63,20.55,20.62,368100.0,20.6,20.63,20.55,20.62,368100.0
2013-10-16 13:30:00,20.62,20.63,20.58,20.58,418500.0,20.62,20.63,20.58,20.58,418500.0
2013-10-16 14:00:00,20.59,20.62,20.57,20.59,494200.0,20.59,20.62,20.57,20.59,494200.0
2013-10-16 14:30:00,20.6,20.61,20.55,20.59,232200.0,20.6,20.61,20.55,20.59,232200.0
2013-10-16 15:00:00,20.6,20.6,20.56,20.59,212700.0,20.6,20.6,20.56,20.59,212700.0
2013-10-16 15:30:00,20.59,20.59,20.5,20.51,347800.0,20.59,20.59,20.5,20.51,347800.0
2013-10-17 09:30:00,20.96,21.02,20.95,21.02,1228300.0,20.96,21.02,20.95,21.02,1228300.0
2013-10-17 10:00:00,21.01,21.07,20.98,21.0,933200.0,21.01,21.07,20.98,21.0,933200.0
2013-10-17 10:30:00,20.99,21.08,20.98,21.02,831600.0,20.99,21.08,20.98,21.02,831600.0
2013-10-17 11:00:00,21.03,21.03,20.99,21.03,339300.0,21.03,21.03,20.99,21.03,339300.0
2013-10-17 11:30:00,21.02,21.12,21.0,21.1,673100.0,21.02,21.12,21.0,21.1,673100.0
2013-10-17 12:00:00,21.1,21.11,21.06,21.07,539900.0,21.1,21.11,21.06,21.07,539900.0
2013-10-17 12:30:00,21.08,21.1,21.07,21.09,279500.0,21.08,21.1,21.07,21.09,279500.0
2013-10-17 13:00:00,21.08,21.17,21.07,21.15,931000.0,21.08,21.17,21.07,21.15,931000.0
2013-10-17 13:30:00,21.15,21.16,21.11,21.11,313100.0,21.15,21.16,21.11,21.11,313100.0
2013-10-17 14:00:00,21.11,21.17,21.11,21.15,263300.0,21.11,21.17,21.11,21.15,263300.0
2013-10-17 14:30:00,21.15,21.16,21.11,21.13,264700.0,21.15,21.16,21.11,21.13,264700.0
2013-10-17 15:00:00,21.12,21.13,21.0,21.02,538700.0,21.12,21.13,21.0,21.02,538700.0
2013-10-17 15:30:00,21.02,21.08,20.97,21.02,1280100.0,21.02,21.08,20.97,21.02,1280100.0
2013-10-18 09:30:00,21.08,21.16,21.07,21.14,770300.0,21.08,21.16,21.07,21.14,770300.0
2013-10-18 10:00:00,21.14,21.17,21.12,21.15,408400.0,21.14,21.17,21.12,21.15,408400.0
2013-10-18 10:30:00,21.16,21.17,21.12,21.12,333300.0,21.16,21.17,21.12,21.12,333300.0
2013-10-18 11:00:00,21.12,21.15,21.11,21.14,304800.0,21.12,21.15,21.11,21.14,304800.0
2013-10-18 11:30:00,21.13,21.15,21.12,21.12,202400.0,21.13,21.15,21.12,21.12,202400.0
2013-10-18 12:00:00,21.13,21.14,21.11,21.13,190900.0,21.13,21.14,21.11,21.13,190900.0
2013-10-18 12:30:00,21.13,21.13,21.06,21.09,618000.0,21.13,21.13,21.06,21.09,618000.0
2013-10-18 13:00:00,21.09,21.13,21.08,21.12,221300.0,21.09,21.13,21.08,21.12,221300.0
2013-10-18 13:30:00,21.12,21.12,21.08,21.09,163800.0,21.12,21.12,21.08,21.09,163800.0
2013-10-18 14:00:00,21.09,21.11,21.05,21.06,216500.0,21.09,21.11,21.05,21.06,216500.0
2013-10-18 14:30:00,21.07,21.13,21.06,21.1,184700.0,21.07,21.13,21.06,21.1,184700.0
2013-10-18 15:00:00,21.11,21.13,21.1,21.13,216900.0,21.11,21.13,21.1,21.13,216900.0
2013-10-18 15:30:00,21.13,21.13,21.06,21.1,843900.0,21.13,21.13,21.06,21.1,843900.0
2013-10-21 09:30:00,21.48,21.5,21.45,21.47,1206600.0,21.48,21.5,21.45,21.47,1206600.0
2013-10-21 10:00:00,21.47,21.48,21.45,21.47,543400.0,21.47,21.48,21.45,21.47,543400.0
2013-10-21 10:30:00,21.47,21.48,21.45,21.45,301600.0,21.47,21.48,21.45,21.45,301600.0
2013-10-21 11:00:00,21.45,21.47,21.37,21.4,356900.0,21.45,21.47,21.37,21.4,356900.0
2013-10-21 11:30:00,21.41,21.45,21.41,21.43,281000.0,21.41,21.45,21.41,21.43,281000.0
2013-10-21 12:00:00,21.43,21.47,21.42,21.46,215400.0,21.43,21.47,21.42,21.46,215400.0
2013-10-21 12:30:00,21.45,21.46,21.43,21.44,195400.0,21.45,21.46,21.43,21.44,195400.0
2013-10-21 13:00:00,21.43,21.47,21.42,21.46,326000.0,21.43,21.47,21.42,21.46,326000.0
2013-10-21 13:30:00,21.45,21.46,21.44,21.44,150500.0,21.45,21.46,21.44,21.44,150500.0
2013-10-21 14:00:00,21.45,21.45,21.4,21.42,191200.0,21.45,21.45,21.4,21.42,191200.0
2013-10-21 14:30:00,21.41,21.43,21.4,21.41,179200.0,21.41,21.43,21.4,21.41,179200.0
2013-10-21 15:00:00,21.4,21.43,21.39,21.42,232700.0,21.4,21.43,21.39,21.42,232700.0
2013-10-21 15:30:00,21.42,21.43,21.4,21.42,648000.0,21.42,21.43,21.4,21.42,648000.0
2013-10-22 09:30:00,21.66,21.76,21.65,21.72,1237800.0,21.66,21.76,21.65,21.72,1237800.0
2013-10-22 10:00:00,21.72,21.92,21.72,21.88,1415500.0,21.72,21.92,21.72,21.88,1415500.0
2013-10-22 10:30:00,21.88,22.0,21.86,21.91,1518900.0,21.88,22.0,21.86,21.91,1518900.0
2013-10-22 11:00:00,21.92,21.99,21.89,21.92,854200.0,21.92,21.99,21.89,21.92,854200.0
2013-10-22 11:30:00,21.93,21.97,21.92,21.96,461300.0,21.93,21.97,21.92,21.96,461300.0
2013-10-22 12:00:00,21.96,21.97,21.91,21.94,486300.0,21.96,21.97,21.91,21.94,486300.0
2013-10-22 12:30:00,21.93,21.95,21.92,21.94,212100.0,21.93,21.95,21.92,21.94,212100.0
2013-10-22 13:00:00,21.94,21.97,21.92,21.97,519900.0,21.94,21.97,21.92,21.97,519900.0
2013-10-22 13:30:00,21.96,21.97,21.93,21.93,340300.0,21.96,21.97,21.93,21.93,340300.0
2013-10-22 14:00:00,21.94,21.95,21.92,21.94,285800.0,21.94,21.95,21.92,21.94,285800.0
2013-10-22 14:30:00,21.94,21.94,21.9,21.91,511100.0,21.94,21.94,21.9,21.91,511100.0
2013-10-22 15:00:00,21.91,21.92,21.9,21.92,288400.0,21.91,21.92,21.9,21.92,288400.0
2013-10-22 15:30:00,21.91,21.92,21.86,21.87,975200.0,21.91,21.92,21.86,21.87,975200.0
2013-10-23 09:30:00,21.76,21.8,21.74,21.8,1439900.0,21.76,21.8,21.74,21.8,1439900.0
2013-10-23 10:00:00,21.8,21.86,21.76,21.84,790200.0,21.8,21.86,21.76,21.84,790200.0
2013-10-23 10:30:00,21.84,21.84,21.8,21.83,526900.0,21.84,21.84,21.8,21.83,526900.0
2013-10-23 11:00:00,21.82,21.85,21.8,21.85,354900.0,21.82,21.85,21.8,21.85,354900.0
2013-10-23 11:30:00,21.85,21.86,21.81,21.83,316200.0,21.85,21.86,21.81,21.83,316200.0
2013-10-23 12:00:00,21.83,21.84,21.79,21.8,299700.0,21.83,21.84,21.79,21.8,299700.0
2013-10-23 12:30:00,21.79,21.81,21.78,21.81,329200.0,21.79,21.81,21.78,21.81,329200.0
2013-10-23 13:00:00,21.8,21.82,21.76,21.78,193800.0,21.8,21.82,21.76,21.78,193800.0
2013-10-23 13:30:00,21.77,21.78,21.75,21.76,171200.0,21.77,21.78,21.75,21.76,171200.0
2013-10-23 14:00:00,21.77,21.78,21.75,21.77,163000.0,21.77,21.78,21.75,21.77,163000.0
2013-10-23 14:30:00,21.78,21.78,21.75,21.76,162900.0,21.78,21.78,21.75,21.76,162900.0
2013-10-23 15:00:00,21.76,21.79,21.75,21.76,128100.0,21.76,21.79,21.75,21.76,128100.0
2013-10-23 15:30:00,21.76,21.77,21.75,21.76,235800.0,21.76,21.77,21.75,21.76,235800.0
2013-10-24 09:30:00,21.9,21.95,21.86,21.88,892100.0,21.9,21.95,21.86,21.88,892100.0
2013-10-24 10:00:00,21.89,21.93,21.88,21.88,377700.0,21.89,21.93,21.88,21.88,377700.0
2013-10-24 10:30:00,21.88,21.95,21.88,21.95,523500.0,21.88,21.95,21.88,21.95,523500.0
2013-10-24 11:00:00,21.95,21.97,21.92,21.96,738100.0,21.95,21.97,21.92,21.96,738100.0
2013-10-24 11:30:00,21.95,22.04,21.94,22.0,1159800.0,21.95,22.04,21.94,22.0,1159800.0
2013-10-24 12:00:00,22.0,22.03,21.96,21.98,610900.0,22.0,22.03,21.96,21.98,610900.0
2013-10-24 12:30:00,21.98,22.0,21.96,21.97,257400.0,21.98,22.0,21.96,21.97,257400.0
2013-10-24 13:00:00,21.97,22.0,21.96,21.97,237300.0,21.97,22.0,21.96,21.97,237300.0
2013-10-24 13:30:00,21.97,21.98,21.92,21.94,472700.0,21.97,21.98,21.92,21.94,472700.0
2013-10-24 14:00:00,21.94,21.96,21.93,21.95,221700.0,21.94,21.96,21.93,21.95,221700.0
2013-10-24 14:30:00,21.95,21.99,21.95,21.97,271100.0,21.95,21.99,21.95,21.97,271100.0
2013-10-24 15:00:00,21.96,21.98,21.93,21.93,455600.0,21.96,21.98,21.93,21.93,455600.0
2013-10-24 15:30:00,21.93,21.94,21.86,21.87,791100.0,21.93,21.94,21.86,21.87,791100.0
2013-10-25 09:30:00,21.53,21.62,21.5,21.59,1046600.0,21.53,21.62,21.5,21.59,1046600.0
2013-10-25 10:00:00,21.58,21.65,21.58,21.63,735000.0,21.58,21.65,21.58,21.63,735000.0
2013-10-25 10:30:00,21.63,21.7,21.61,21.69,644900.0,21.63,21.7,21.61,21.69,644900.0
2013-10-25 11:00:00,21.69,21.74,21.65,21.65,473200.0,21.69,21.74,21.65,21.65,473200.0
2013-10-25 11:30:00,21.65,21.71,21.65,21.67,256800.0,21.65,21.71,21.65,21.67,256800.0
2013-10-25 12:00:00,21.68,21.72,21.67,21.71,267500.0,21.68,21.72,21.67,21.71,267500.0
2013-10-25 12:30:00,21.71,21.77,21.71,21.75,452100.0,21.71,21.77,21.71,21.75,452100.0
2013-10-25 13:00:00,21.75,21.87,21.74,21.79,1009800.0,21.75,21.87,21.74,21.79,1009800.0
2013-10-25 13:30:00,21.8,21.82,21.75,21.77,281000.0,21.8,21.82,21.75,21.77,281000.0
2013-10-25 14:00:00,21.77,21.81,21.71,21.76,340500.0,21.77,21.81,21.71,21.76,340500.0
2013-10-25 14:30:00,21.76,21.77,21.73,21.76,163200.0,21.76,21.77,21.73,21.76,163200.0
2013-10-25 15:00:00,21.76,21.84,21.75,21.8,252300.0,21.76,21.84,21.75,21.8,252300.0
2013-10-25 15:30:00,21.81,21.83,21.71,21.71,861500.0,21.81,21.83,21.71,21.71,861500.0
2013-10-28 09:30:00,21.69,21.71,21.64,21.7,711600.0,21.69,21.71,21.64,21.7,711600.0
2013-10-28 10:00:00,21.71,21.78,21.7,21.73,675800.0,21.71,21.78,21.7,21.73,675800.0
2013-10-28 10:30:00,21.73,21.81,21.73,21.8,407200.0,21.73,21.81,21.73,21.8,407200.0
2013-10-28 11:00:00,21.8,21.85,21.79,21.83,572100.0,21.8,21.85,21.79,21.83,572100.0
2013-10-28 11:30:00,21.84,21.84,21.72,21.74,395100.0,21.84,21.84,21.72,21.74,395100.0
2013-10-28 12:00:00,21.74,21.76,21.7,21.75,727300.0,21.74,21.76,21.7,21.75,727300.0
2013-10-28 12:30:00,21.75,21.77,21.72,21.73,488300.0,21.75,21.77,21.72,21.73,488300.0
2013-10-28 13:00:00,21.72,21.75,21.71,21.71,207700.0,21.72,21.75,21.71,21.71,207700.0
2013-10-28 13:30:00,21.7,21.73,21.68,21.72,261800.0,21.7,21.73,21.68,21.72,261800.0
2013-10-28 14:00:00,21.71,21.75,21.7,21.72,402400.0,21.71,21.75,21.7,21.72,402400.0
2013-10-28 14:30:00,21.71,21.73,21.7,21.7,156100.0,21.71,21.73,21.7,21.7,156100.0
2013-10-28 15:00:00,21.7,21.72,21.69,21.69,174100.0,21.7,21.72,21.69,21.69,174100.0
2013-10-28 15:30:00,21.7,21.7,21.66,21.68,492800.0,21.7,21.7,21.66,21.68,492800.0
2013-10-29 09:30:00,21.72,21.76,21.7,21.72,499000.0,21.72,21.76,21.7,21.72,499000.0
2013-10-29 10:00:00,21.73,21.79,21.7,21.75,924500.0,21.73,21.79,21.7,21.75,924500.0
2013-10-29 10:30:00,21.75,21.79,21.74,21.76,722600.0,21.75,21.79,21.74,21.76,722600.0
2013-10-29 11:00:00,21.75,21.77,21.72,21.73,337200.0,21.75,21.77,21.72,21.73,337200.0
2013-10-29 11:30:00,21.72,21.75,21.71,21.73,275800.0,21.72,21.75,21.71,21.73,275800.0
2013-10-29 12:00:00,21.74,21.74,21.65,21.66,399000.0,21.74,21.74,21.65,21.66,399000.0
2013-10-29 12:30:00,21.65,21.7,21.65,21.68,133100.0,21.65,21.7,21.65,21.68,133100.0
2013-10-29 13:00:00,21.69,21.7,21.66,21.68,266000.0,21.69,21.7,21.66,21.68,266000.0
2013-10-29 13:30:00,21.67,21.69,21.67,21.69,161200.0,21.67,21.69,21.67,21.69,161200.0
2013-10-29 14:00:00,21.68,21.7,21.67,21.68,315300.0,21.68,21.7,21.67,21.68,315300.0
2013-10-29 14:30:00,21.68,21.7,21.68,21.69,177800.0,21.68,21.7,21.68,21.69,177800.0
2013-10-29 15:00:00,21.68,21.7,21.67,21.7,350800.0,21.68,21.7,21.67,21.7,350800.0
2013-10-29 15:30:00,21.69,21.71,21.67,21.68,356300.0,21.69,21.71,21.67,21.68,356300.0
2013-10-30 09:30:00,22.18,22.23,22.16,22.19,1055100.0,22.18,22.23,22.16,22.19,1055100.0
2013-10-30 10:00:00,22.19,22.23,22.11,22.12,702200.0,22.19,22.23,22.11,22.12,702200.0
2013-10-30 10:30:00,22.13,22.17,22.12,22.15,391200.0,22.13,22.17,22.12,22.15,391200.0
2013-10-30 11:00:00,22.16,22.17,22.13,22.15,401700.0,22.16,22.17,22.13,22.15,401700.0
2013-10-30 11:30:00,22.15,22.18,22.15,22.18,464700.0,22.15,22.18,22.15,22.18,464700.0
2013-10-30 12:00:00,22.18,22.2,22.17,22.17,261100.0,22.18,22.2,22.17,22.17,261100.0
2013-10-30 12:30:00,22.18,22.19,22.15,22.18,386000.0,22.18,22.19,22.15,22.18,386000.0
2013-10-30 13:00:00,22.17,22.18,22.05,22.06,430600.0,22.17,22.18,22.05,22.06,430600.0
2013-10-30 13:30:00,22.05,22.2,22.05,22.19,822300.0,22.05,22.2,22.05,22.19,822300.0
2013-10-30 14:00:00,22.18,22.19,21.62,21.69,2672500.0,22.18,22.19,21.62,21.69,2672500.0
2013-10-30 14:30:00,21.68,21.84,21.65,21.83,1561400.0,21.68,21.84,21.65,21.83,1561400.0
2013-10-30 15:00:00,21.82,21.87,21.75,21.87,787700.0,21.82,21.87,21.75,21.87,787700.0
2013-10-30 15:30:00,21.87,21.92,21.81,21.87,1032600.0,21.87,21.92,21.81,21.87,1032600.0
2013-10-31 09:30:00,21.24,21.31,21.15,21.22,2557200.0,21.24,21.31,21.15,21.22,2557200.0
2013-10-31 10:00:00,21.22,21.24,21.18,21.23,738200.0,21.22,21.24,21.18,21.23,738200.0
2013-10-31 10:30:00,21.22,21.23,21.17,21.18,727200.0,21.22,21.23,21.17,21.18,727200.0
2013-10-31 11:00:00,21.18,21.21,21.13,21.14,703400.0,21.18,21.21,21.13,21.14,703400.0
2013-10-31 11:30:00,21.14,21.15,21.12,21.14,269600.0,21.14,21.15,21.12,21.14,269600.0
2013-10-31 12:00:00,21.13,21.17,21.08,21.09,542500.0,21.13,21.17,21.08,21.09,542500.0
2013-10-31 12:30:00,21.09,21.12,21.05,21.1,802700.0,21.09,21.12,21.05,21.1,802700.0
2013-10-31 13:00:00,21.1,21.14,21.05,21.08,682400.0,21.1,21.14,21.05,21.08,682400.0
2013-10-31 13:30:00,21.08,21.13,21.08,21.11,288800.0,21.08,21.13,21.08,21.11,288800.0
2013-10-31 14:00:00,21.12,21.14,21.1,21.13,266000.0,21.12,21.14,21.1,21.13,266000.0
2013-10-31 14:30:00,21.13,21.16,21.11,21.12,256300.0,21.13,21.16,21.11,21.12,256300.0
2013-10-31 15:00:00,21.12,21.15,21.1,21.12,278000.0,21.12,21.15,21.1,21.12,278000.0
2013-10-31 15:30:00,21.13,21.15,21.07,21.09,1543300.0,21.13,21.15,21.07,21.09,1543300.0
2013-11-01 09:30:00,21.09,21.11,21.04,21.07,659800.0,21.09,21.11,21.04,21.07,659800.0
2013-11-01 10:00:00,21.06,21.06,20.98,21.04,1077400.0,21.06,21.06,20.98,21.04,1077400.0
2013-11-01 10:30:00,21.04,21.08,21.02,21.04,380600.0,21.04,21.08,21.02,21.04,380600.0
2013-11-01 11:00:00,21.05,21.05,21.0,21.03,314900.0,21.05,21.05,21.0,21.03,314900.0
2013-11-01 11:30:00,21.02,21.07,21.01,21.07,850900.0,21.02,21.07,21.01,21.07,850900.0
2013-11-01 12:00:00,21.08,21.11,21.03,21.11,256600.0,21.08,21.11,21.03,21.11,256600.0
2013-11-01 12:30:00,21.1,21.15,21.08,21.09,332700.0,21.1,21.15,21.08,21.09,332700.0
2013-11-01 13:00:00,21.09,21.09,21.04,21.04,327700.0,21.09,21.09,21.04,21.04,327700.0
2013-11-01 13:30:00,21.05,21.06,21.02,21.06,156200.0,21.05,21.06,21.02,21.06,156200.0
2013-11-01 14:00:00,21.06,21.07,21.03,21.03,217400.0,21.06,21.07,21.03,21.03,217400.0
2013-11-01 14:30:00,21.03,21.03,20.98,21.01,255900.0,21.03,21.03,20.98,21.01,255900.0
2013-11-01 15:00:00,21.02,21.05,21.0,21.03,160100.0,21.02,21.05,21.0,21.03,160100.0
2013-11-01 15:30:00,21.03,21.1,21.01,21.07,659800.0,21.03,21.1,21.01,21.07,659800.0
2013-11-04 09:30:00,21.02,21.04,20.97,21.02,734100.0,21.02,21.04,20.97,21.02,734100.0
2013-11-04 10:00:00,21.02,21.06,21.01,21.01,293500.0,21.02,21.06,21.01,21.01,293500.0
2013-11-04 10:30:00,21.01,21.03,21.0,21.02,324300.0,21.01,21.03,21.0,21.02,324300.0
2013-11-04 11:00:00,21.02,21.03,20.98,21.0,441700.0,21.02,21.03,20.98,21.0,441700.0
2013-11-04 11:30:00,21.0,21.01,20.98,21.0,217500.0,21.0,21.01,20.98,21.0,217500.0
2013-11-04 12:00:00,21.01,21.01,20.99,21.0,144000.0,21.01,21.01,20.99,21.0,144000.0
2013-11-04 12:30:00,21.01,21.02,20.98,20.98,162800.0,21.01,21.02,20.98,20.98,162800.0
2013-11-04 13:00:00,20.98,20.98,20.89,20.9,655600.0,20.98,20.98,20.89,20.9,655600.0
2013-11-04 13:30:00,20.9,20.9,20.86,20.88,233800.0,20.9,20.9,20.86,20.88,233800.0
2013-11-04 14:00:00,20.88,20.9,20.87,20.89,103800.0,20.88,20.9,20.87,20.89,103800.0
2013-11-04 14:30:00,20.9,20.9,20.85,20.85,223300.0,20.9,20.9,20.85,20.85,223300.0
2013-11-04 15:00:00,20.86,20.88,20.84,20.85,180200.0,20.86,20.88,20.84,20.85,180200.0
2013-11-04 15:30:00,20.85,20.86,20.83,20.84,665200.0,20.85,20.86,20.83,20.84,665200.0
2013-11-05 09:30:00,20.87,20.93,20.87,20.89,394000.0,20.87,20.93,20.87,20.89,394000.0
2013-11-05 10:00:00,20.89,20.89,20.8,20.85,469300.0,20.89,20.89,20.8,20.85,469300.0
2013-11-05 10:30:00,20.86,20.88,20.84,20.86,176500.0,20.86,20.88,20.84,20.86,176500.0
2013-11-05 11:00:00,20.86,20.89,20.85,20.86,244500.0,20.86,20.89,20.85,20.86,244500.0
2013-11-05 11:30:00,20.87,20.89,20.84,20.85,142800.0,20.87,20.89,20.84,20.85,142800.0
2013-11-05 12:00:00,20.85,20.88,20.84,20.87,146900.0,20.85,20.88,20.84,20.87,146900.0
2013-11-05 12:30:00,20.86,20.87,20.84,20.84,311700.0,20.86,20.87,20.84,20.84,311700.0
2013-11-05 13:00:00,20.85,20.86,20.83,20.84,201800.0,20.85,20.86,20.83,20.84,201800.0
2013-11-05 13:30:00,20.85,20.89,20.85,20.89,190200.0,20.85,20.89,20.85,20.89,190200.0
2013-11-05 14:00:00,20.88,20.93,20.88,20.89,135500.0,20.88,20.93,20.88,20.89,135500.0
2013-11-05 14:30:00,20.89,20.91,20.88,20.89,161300.0,20.89,20.91,20.88,20.89,161300.0
2013-11-05 15:00:00,20.89,20.92,20.89,20.9,141300.0,20.89,20.92,20.89,20.9,141300.0
2013-11-05 15:30:00,20.91,20.92,20.9,20.91,477300.0,20.91,20.92,20.9,20.91,477300.0
2013-11-06 09:30:00,21.06,21.09,21.05,21.09,384900.0,21.06,21.09,21.05,21.09,384900.0
2013-11-06 10:00:00,21.08,21.12,21.06,21.09,361900.0,21.08,21.12,21.06,21.09,361900.0
2013-11-06 10:30:00,21.09,21.1,21.05,21.05,240900.0,21.09,21.1,21.05,21.05,240900.0
2013-11-06 11:00:00,21.05,21.06,20.94,20.98,409500.0,21.05,21.06,20.94,20.98,409500.0
2013-11-06 11:30:00,20.97,21.0,20.97,21.0,258600.0,20.97,21.0,20.97,21.0,258600.0
2013-11-06 12:00:00,21.01,21.01,20.97,20.99,133200.0,21.01,21.01,20.97,20.99,133200.0
2013-11-06 12:30:00,20.99,21.02,20.98,21.01,82300.0,20.99,21.02,20.98,21.01,82300.0
2013-11-06 13:00:00,21.0,21.0,20.96,21.0,189700.0,21.0,21.0,20.96,21.0,189700.0
2013-11-06 13:30:00,21.0,21.01,20.99,21.0,83800.0,21.0,21.01,20.99,21.0,83800.0
2013-11-06 14:00:00,21.0,21.02,21.0,21.0,61300.0,21.0,21.02,21.0,21.0,61300.0
2013-11-06 14:30:00,21.0,21.01,20.99,21.0,80800.0,21.0,21.01,20.99,21.0,80800.0
2013-11-06 15:00:00,21.0,21.03,20.99,21.02,257700.0,21.0,21.03,20.99,21.02,257700.0
2013-11-06 15:30:00,21.02,21.03,20.99,21.01,727700.0,21.02,21.03,20.99,21.01,727700.0
2013-11-07 09:30:00,20.81,20.82,20.77,20.78,702300.0,20.81,20.82,20.77,20.78,702300.0
2013-11-07 10:00:00,20.78,20.89,20.78,20.86,768300.0,20.78,20.89,20.78,20.86,768300.0
2013-11-07 10:30:00,20.86,20.92,20.85,20.86,336600.0,20.86,20.92,20.85,20.86,336600.0
2013-11-07 11:00:00,20.86,20.94,20.86,20.89,294600.0,20.86,20.94,20.86,20.89,294600.0
2013-11-07 11:30:00,20.9,20.9,20.88,20.88,472300.0,20.9,20.9,20.88,20.88,472300.0
2013-11-07 12:00:00,20.89,20.89,20.87,20.88,189200.0,20.89,20.89,20.87,20.88,189200.0
2013-11-07 12:30:00,20.87,20.88,20.82,20.84,138900.0,20.87,20.88,20.82,20.84,138900.0
2013-11-07 13:00:00,20.83,20.9,20.82,20.89,177300.0,20.83,20.9,20.82,20.89,177300.0
2013-11-07 13:30:00,20.89,20.92,20.86,20.86,172000.0,20.89,20.92,20.86,20.86,172000.0
2013-11-07 14:00:00,20.87,20.88,20.78,20.8,251700.0,20.87,20.88,20.78,20.8,251700.0
2013-11-07 14:30:00,20.8,20.85,20.79,20.82,157200.0,20.8,20.85,20.79,20.82,157200.0
2013-11-07 15:00:00,20.82,20.82,20.78,20.8,162600.0,20.82,20.82,20.78,20.8,162600.0
2013-11-07 15:30:00,20.8,20.83,20.76,20.83,669400.0,20.8,20.83,20.76,20.83,669400.0
2013-11-08 09:30:00,20.66,20.68,20.57,20.65,1143000.0,20.66,20.68,20.57,20.65,1143000.0
2013-11-08 10:00:00,20.64,20.66,20.53,20.57,805100.0,20.64,20.66,20.53,20.57,805100.0
2013-11-08 10:30:00,20.56,20.57,20.49,20.57,865100.0,20.56,20.57,20.49,20.57,865100.0
2013-11-08 11:00:00,20.57,20.6,20.55,20.55,210600.0,20.57,20.6,20.55,20.55,210600.0
2013-11-08 11:30:00,20.55,20.59,20.55,20.56,368400.0,20.55,20.59,20.55,20.56,368400.0
2013-11-08 12:00:00,20.55,20.59,20.55,20.58,130600.0,20.55,20.59,20.55,20.58,130600.0
2013-11-08 12:30:00,20.59,20.59,20.53,20.54,330100.0,20.59,20.59,20.53,20.54,330100.0
2013-11-08 13:00:00,20.54,20.55,20.51,20.54,291600.0,20.54,20.55,20.51,20.54,291600.0
2013-11-08 13:30:00,20.55,20.57,20.54,20.55,124400.0,20.55,20.57,20.54,20.55,124400.0
2013-11-08 14:00:00,20.55,20.58,20.54,20.58,201500.0,20.55,20.58,20.54,20.58,201500.0
2013-11-08 14:30:00,20.58,20.71,20.58,20.64,393800.0,20.58,20.71,20.58,20.64,393800.0
2013-11-08 15:00:00,20.65,20.68,20.64,20.64,480400.0,20.65,20.68,20.64,20.64,480400.0
2013-11-08 15:30:00,20.65,20.71,20.64,20.69,1251900.0,20.65,20.71,20.64,20.69,1251900.0
2013-11-11 09:30:00,20.61,20.62,20.55,20.56,463700.0,20.61,20.62,20.55,20.56,463700.0
2013-11-11 10:00:00,20.56,20.57,20.54,20.55,320700.0,20.56,20.57,20.54,20.55,320700.0
2013-11-11 10:30:00,20.55,20.59,20.55,20.58,213000.0,20.55,20.59,20.55,20.58,213000.0
2013-11-11 11:00:00,20.59,20.59,20.55,20.55,111200.0,20.59,20.59,20.55,20.55,111200.0
2013-11-11 11:30:00,20.55,20.57,20.55,20.55,170500.0,20.55,20.57,20.55,20.55,170500.0
2013-11-11 12:00:00,20.55,20.57,20.55,20.56,141300.0,20.55,20.57,20.55,20.56,141300.0
2013-11-11 12:30:00,20.57,20.57,20.53,20.53,130900.0,20.57,20.57,20.53,20.53,130900.0
2013-11-11 13:00:00,20.53,20.54,20.51,20.52,213700.0,20.53,20.54,20.51,20.52,213700.0
2013-11-11 13:30:00,20.53,20.61,20.52,20.61,281800.0,20.53,20.61,20.52,20.61,281800.0
2013-11-11 14:00:00,20.61,20.62,20.59,20.59,306400.0,20.61,20.62,20.59,20.59,306400.0
2013-11-11 14:30:00,20.6,20.61,20.59,20.6,176600.0,20.6,20.61,20.59,20.6,176600.0
2013-11-11 15:00:00,20.59,20.6,20.58,20.59,163300.0,20.59,20.6,20.58,20.59,163300.0
2013-11-11 15:30:00,20.59,20.61,20.59,20.61,600500.0,20.59,20.61,20.59,20.61,600500.0
2013-11-12 09:30:00,20.4,20.42,20.36,20.4,1305800.0,20.4,20.42,20.36,20.4,1305800.0
2013-11-12 10:00:00,20.4,20.4,20.36,20.37,428600.0,20.4,20.4,20.36,20.37,428600.0
2013-11-12 10:30:00,20.37,20.39,20.33,20.34,324300.0,20.37,20.39,20.33,20.34,324300.0
2013-11-12 11:00:00,20.33,20.33,20.08,20.15,1513300.0,20.33,20.33,20.08,20.15,1513300.0
2013-11-12 11:30:00,20.15,20.18,20.08,20.09,482100.0,20.15,20.18,20.08,20.09,482100.0
2013-11-12 12:00:00,20.08,20.17,20.08,20.16,654600.0,20.08,20.17,20.08,20.16,654600.0
2013-11-12 12:30:00,20.15,20.17,20.09,20.1,670400.0,20.15,20.17,20.09,20.1,670400.0
2013-11-12 13:00:00,20.1,20.1,20.0,20.01,677000.0,20.1,20.1,20.0,20.01,677000.0
2013-11-12 13:30:00,20.01,20.04,20.0,20.02,330100.0,20.01,20.04,20.0,20.02,330100.0
2013-11-12 14:00:00,20.01,20.02,19.91,19.91,899000.0,20.01,20.02,19.91,19.91,899000.0
2013-11-12 14:30:00,19.91,19.96,19.83,19.94,1268100.0,19.91,19.96,19.83,19.94,1268100.0
2013-11-12 15:00:00,19.93,19.98,19.91,19.93,636200.0,19.93,19.98,19.91,19.93,636200.0
2013-11-12 15:30:00,19.93,20.0,19.92,19.99,1577000.0,19.93,20.0,19.92,19.99,1577000.0
2013-11-13 09:30:00,19.94,20.0,19.87,19.87,1051400.0,19.94,20.0,19.87,19.87,1051400.0
2013-11-13 10:00:00,19.88,19.93,19.86,19.9,1293500.0,19.88,19.93,19.86,19.9,1293500.0
2013-11-13 10:30:00,19.89,19.95,19.89,19.94,595400.0,19.89,19.95,19.89,19.94,595400.0
2013-11-13 11:00:00,19.95,19.97,19.8,19.82,678000.0,19.95,19.97,19.8,19.82,678000.0
2013-11-13 11:30:00,19.82,19.95,19.81,19.93,636700.0,19.82,19.95,19.81,19.93,636700.0
2013-11-13 12:00:00,19.93,19.95,19.83,19.83,474700.0,19.93,19.95,19.83,19.83,474700.0
2013-11-13 12:30:00,19.84,19.85,19.8,19.81,480600.0,19.84,19.85,19.8,19.81,480600.0
2013-11-13 13:00:00,19.81,19.82,19.7,19.71,1185700.0,19.81,19.82,19.7,19.71,1185700.0
2013-11-13 13:30:00,19.71,19.8,19.7,19.77,308700.0,19.71,19.8,19.7,19.77,308700.0
2013-11-13 14:00:00,19.77,19.79,19.76,19.78,146400.0,19.77,19.79,19.76,19.78,146400.0
2013-11-13 14:30:00,19.79,19.86,19.78,19.82,240300.0,19.79,19.86,19.78,19.82,240300.0
2013-11-13 15:00:00,19.83,19.87,19.81,19.81,406800.0,19.83,19.87,19.81,19.81,406800.0
2013-11-13 15:30:00,19.81,19.83,19.78,19.8,1116300.0,19.81,19.83,19.78,19.8,1116300.0
2013-11-14 09:30:00,19.93,20.02,19.92,19.97,702700.0,19.93,20.02,19.92,19.97,702700.0
2013-11-14 10:00:00,19.97,20.11,19.91,20.01,1597700.0,19.97,20.11,19.91,20.01,1597700.0
2013-11-14 10:30:00,20.0,20.07,19.96,20.02,760100.0,20.0,20.07,19.96,20.02,760100.0
2013-11-14 11:00:00,20.02,20.09,19.99,20.03,496400.0,20.02,20.09,19.99,20.03,496400.0
2013-11-14 11:30:00,20.04,20.06,20.02,20.05,220700.0,20.04,20.06,20.02,20.05,220700.0
2013-11-14 12:00:00,20.05,20.05,20.01,20.02,332800.0,20.05,20.05,20.01,20.02,332800.0
2013-11-14 12:30:00,20.02,20.04,20.0,20.0,183500.0,20.02,20.04,20.0,20.0,183500.0
2013-11-14 13:00:00,20.0,20.03,19.97,20.0,257300.0,20.0,20.03,19.97,20.0,257300.0
2013-11-14 13:30:00,20.0,20.02,19.96,19.98,304500.0,20.0,20.02,19.96,19.98,304500.0
2013-11-14 14:00:00,19.98,19.99,19.95,19.98,157000.0,19.98,19.99,19.95,19.98,157000.0
2013-11-14 14:30:00,19.98,20.0,19.97,20.0,256000.0,19.98,20.0,19.97,20.0,256000.0
2013-11-14 15:00:00,20.0,20.05,19.99,20.04,311200.0,20.0,20.05,19.99,20.04,311200.0
2013-11-14 15:30:00,20.05,20.05,20.02,20.05,629500.0,20.05,20.05,20.02,20.05,629500.0
2013-11-15 09:30:00,19.97,20.01,19.95,19.99,579300.0,19.97,20.01,19.95,19.99,579300.0
2013-11-15 10:00:00,19.99,20.01,19.97,19.98,374700.0,19.99,20.01,19.97,19.98,374700.0
2013-11-15 10:30:00,19.97,20.03,19.96,20.01,467800.0,19.97,20.03,19.96,20.01,467800.0
2013-11-15 11:00:00,20.02,20.02,19.98,19.99,155100.0,20.02,20.02,19.98,19.99,155100.0
2013-11-15 11:30:00,19.99,20.03,19.98,20.03,181300.0,19.99,20.03,19.98,20.03,181300.0
2013-11-15 12:00:00,20.03,20.03,20.01,20.02,135600.0,20.03,20.03,20.01,20.02,135600.0
2013-11-15 12:30:00,20.02,20.03,19.99,20.0,161200.0,20.02,20.03,19.99,20.0,161200.0
2013-11-15 13:00:00,19.99,20.01,19.98,20.0,218400.0,19.99,20.01,19.98,20.0,218400.0
2013-11-15 13:30:00,20.0,20.01,19.98,20.0,125800.0,20.0,20.01,19.98,20.0,125800.0
2013-11-15 14:00:00,19.99,20.0,19.97,19.98,147200.0,19.99,20.0,19.97,19.98,147200.0
2013-11-15 14:30:00,19.99,20.0,19.97,19.99,196200.0,19.99,20.0,19.97,19.99,196200.0
2013-11-15 15:00:00,19.99,20.0,19.98,19.98,267800.0,19.99,20.0,19.98,19.98,267800.0
2013-11-15 15:30:00,19.98,20.01,19.98,20.0,461800.0,19.98,20.01,19.98,20.0,461800.0
2013-11-18 09:30:00,19.88,19.92,19.86,19.88,538600.0,19.88,19.92,19.86,19.88,538600.0
2013-11-18 10:00:00,19.88,19.9,19.82,19.85,578300.0,19.88,19.9,19.82,19.85,578300.0
2013-11-18 10:30:00,19.85,19.87,19.83,19.84,218900.0,19.85,19.87,19.83,19.84,218900.0
2013-11-18 11:00:00,19.84,19.84,19.73,19.73,499700.0,19.84,19.84,19.73,19.73,499700.0
2013-11-18 11:30:00,19.73,19.74,19.57,19.59,1276100.0,19.73,19.74,19.57,19.59,1276100.0
2013-11-18 12:00:00,19.6,19.65,19.58,19.59,546900.0,19.6,19.65,19.58,19.59,546900.0
2013-11-18 12:30:00,19.6,19.64,19.56,19.62,324100.0,19.6,19.64,19.56,19.62,324100.0
2013-11-18 13:00:00,19.62,19.65,19.59,19.64,244900.0,19.62,19.65,19.59,19.64,244900.0
2013-11-18 13:30:00,19.64,19.68,19.64,19.68,210100.0,19.64,19.68,19.64,19.68,210100.0
2013-11-18 14:00:00,19.68,19.69,19.63,19.64,150900.0,19.68,19.69,19.63,19.64,150900.0
2013-11-18 14:30:00,19.64,19.64,19.58,19.59,445400.0,19.64,19.64,19.58,19.59,445400.0
2013-11-18 15:00:00,19.6,19.65,19.59,19.64,315600.0,19.6,19.65,19.59,19.64,315600.0
2013-11-18 15:30:00,19.64,19.68,19.63,19.66,879700.0,19.64,19.68,19.63,19.66,879700.0
2013-11-19 09:30:00,19.63,19.74,19.62,19.69,755800.0,19.63,19.74,19.62,19.69,755800.0
2013-11-19 10:00:00,19.68,19.72,19.66,19.69,297900.0,19.68,19.72,19.66,19.69,297900.0
2013-11-19 10:30:00,19.7,19.7,19.62,19.63,304300.0,19.7,19.7,19.62,19.63,304300.0
2013-11-19 11:00:00,19.62,19.64,19.59,19.61,259500.0,19.62,19.64,19.59,19.61,259500.0
2013-11-19 11:30:00,19.61,19.64,19.58,19.58,255000.0,19.61,19.64,19.58,19.58,255000.0
2013-11-19 12:00:00,19.59,19.64,19.58,19.63,192800.0,19.59,19.64,19.58,19.63,192800.0
2013-11-19 12:30:00,19.62,19.63,19.59,19.59,149400.0,19.62,19.63,19.59,19.59,149400.0
2013-11-19 13:00:00,19.59,19.63,19.59,19.61,198600.0,19.59,19.63,19.59,19.61,198600.0
2013-11-19 13:30:00,19.6,19.63,19.59,19.59,167700.0,19.6,19.63,19.59,19.59,167700.0
2013-11-19 14:00:00,19.6,19.63,19.58,19.62,177200.0,19.6,19.63,19.58,19.62,177200.0
2013-11-19 14:30:00,19.63,19.66,19.63,19.64,235000.0,19.63,19.66,19.63,19.64,235000.0
2013-11-19 15:00:00,19.64,19.65,19.61,19.62,262400.0,19.64,19.65,19.61,19.62,262400.0
2013-11-19 15:30:00,19.61,19.62,19.57,19.61,645200.0,19.61,19.62,19.57,19.61,645200.0
2013-11-20 09:30:00,19.54,19.57,19.36,19.38,1278200.0,19.54,19.57,19.36,19.38,1278200.0
2013-11-20 10:00:00,19.38,19.62,19.38,19.59,1025000.0,19.38,19.62,19.38,19.59,1025000.0
2013-11-20 10:30:00,19.6,19.62,19.52,19.56,719500.0,19.6,19.62,19.52,19.56,719500.0
2013-11-20 11:00:00,19.55,19.56,19.48,19.48,484700.0,19.55,19.56,19.48,19.48,484700.0
2013-11-20 11:30:00,19.48,19.52,19.47,19.49,277200.0,19.48,19.52,19.47,19.49,277200.0
2013-11-20 12:00:00,19.49,19.52,19.46,19.46,211100.0,19.49,19.52,19.46,19.46,211100.0
2013-11-20 12:30:00,19.46,19.47,19.35,19.37,545900.0,19.46,19.47,19.35,19.37,545900.0
2013-11-20 13:00:00,19.37,19.39,19.33,19.37,793800.0,19.37,19.39,19.33,19.37,793800.0
2013-11-20 13:30:00,19.37,19.48,19.36,19.44,379000.0,19.37,19.48,19.36,19.44,379000.0
2013-11-20 14:00:00,19.44,19.53,19.13,19.25,4104400.0,19.44,19.53,19.13,19.25,4104400.0
2013-11-20 14:30:00,19.25,19.25,19.07,19.1,1473700.0,19.25,19.25,19.07,19.1,1473700.0
2013-11-20 15:00:00,19.11,19.21,19.1,19.14,1361100.0,19.11,19.21,19.1,19.14,1361100.0
2013-11-20 15:30:00,19.13,19.18,19.1,19.12,1453300.0,19.13,19.18,19.1,19.12,1453300.0
2013-11-21 09:30:00,19.1,19.12,19.0,19.05,1161000.0,19.1,19.12,19.0,19.05,1161000.0
2013-11-21 10:00:00,19.06,19.16,19.06,19.06,827800.0,19.06,19.16,19.06,19.06,827800.0
2013-11-21 10:30:00,19.07,19.17,19.06,19.16,461400.0,19.07,19.17,19.06,19.16,461400.0
2013-11-21 11:00:00,19.15,19.17,19.12,19.15,465800.0,19.15,19.17,19.12,19.15,465800.0
2013-11-21 11:30:00,19.14,19.18,19.11,19.16,384600.0,19.14,19.18,19.11,19.16,384600.0
2013-11-21 12:00:00,19.17,19.31,19.17,19.28,527100.0,19.17,19.31,19.17,19.28,527100.0
2013-11-21 12:30:00,19.27,19.32,19.21,19.21,341400.0,19.27,19.32,19.21,19.21,341400.0
2013-11-21 13:00:00,19.22,19.25,19.2,19.22,322100.0,19.22,19.25,19.2,19.22,322100.0
2013-11-21 13:30:00,19.22,19.25,19.22,19.22,160100.0,19.22,19.25,19.22,19.22,160100.0
2013-11-21 14:00:00,19.23,19.3,19.22,19.29,211200.0,19.23,19.3,19.22,19.29,211200.0
2013-11-21 14:30:00,19.29,19.3,19.24,19.26,530200.0,19.29,19.3,19.24,19.26,530200.0
2013-11-21 15:00:00,19.25,19.26,19.21,19.22,390700.0,19.25,19.26,19.21,19.22,390700.0
2013-11-21 15:30:00,19.21,19.26,19.2,19.25,604400.0,19.21,19.26,19.2,19.25,604400.0
2013-11-22 09:30:00,19.23,19.27,19.2,19.22,571500.0,19.23,19.27,19.2,19.22,571500.0
2013-11-22 10:00:00,19.23,19.26,19.21,19.22,248100.0,19.23,19.26,19.21,19.22,248100.0
2013-11-22 10:30:00,19.22,19.22,19.14,19.17,322800.0,19.22,19.22,19.14,19.17,322800.0
2013-11-22 11:00:00,19.17,19.19,19.16,19.18,217100.0,19.17,19.19,19.16,19.18,217100.0
2013-11-22 11:30:00,19.18,19.19,19.12,19.17,319900.0,19.18,19.19,19.12,19.17,319900.0
2013-11-22 12:00:00,19.17,19.19,19.13,19.13,271500.0,19.17,19.19,19.13,19.13,271500.0
2013-11-22 12:30:00,19.12,19.15,19.1,19.13,242300.0,19.12,19.15,19.1,19.13,242300.0
2013-11-22 13:00:00,19.13,19.16,19.1,19.15,383200.0,19.13,19.16,19.1,19.15,383200.0
2013-11-22 13:30:00,19.15,19.15,19.13,19.13,126800.0,19.15,19.15,19.13,19.13,126800.0
2013-11-22 14:00:00,19.13,19.15,19.11,19.13,189300.0,19.13,19.15,19.11,19.13,189300.0
2013-11-22 14:30:00,19.12,19.13,19.11,19.11,143900.0,19.12,19.13,19.11,19.11,143900.0
2013-11-22 15:00:00,19.11,19.15,19.1,19.15,222000.0,19.11,19.15,19.1,19.15,222000.0
2013-11-22 15:30:00,19.14,19.16,19.13,19.13,562800.0,19.14,19.16,19.13,19.13,562800.0
2013-11-25 09:30:00,19.09,19.25,19.08,19.22,1028700.0,19.09,19.25,19.08,19.22,1028700.0
2013-11-25 10:00:00,19.22,19.27,19.14,19.17,503200.0,19.22,19.27,19.14,19.17,503200.0
2013-11-25 10:30:00,19.17,19.23,19.16,19.21,484500.0,19.17,19.23,19.16,19.21,484500.0
2013-11-25 11:00:00,19.21,19.22,19.14,19.15,315900.0,19.21,19.22,19.14,19.15,315900.0
2013-11-25 11:30:00,19.15,19.2,19.14,19.15,229300.0,19.15,19.2,19.14,19.15,229300.0
2013-11-25 12:00:00,19.14,19.15,19.1,19.13,253100.0,19.14,19.15,19.1,19.13,253100.0
2013-11-25 12:30:00,19.13,19.2,19.12,19.2,270000.0,19.13,19.2,19.12,19.2,270000.0
2013-11-25 13:00:00,19.19,19.2,19.13,19.19,232600.0,19.19,19.2,19.13,19.19,232600.0
2013-11-25 13:30:00,19.18,19.22,19.18,19.21,251900.0,19.18,19.22,19.18,19.21,251900.0
2013-11-25 14:00:00,19.21,19.29,19.19,19.26,406100.0,19.21,19.29,19.19,19.26,406100.0
2013-11-25 14:30:00,19.27,19.38,19.25,19.33,667300.0,19.27,19.38,19.25,19.33,667300.0
2013-11-25 15:00:00,19.33,19.35,19.29,19.32,481800.0,19.33,19.35,19.29,19.32,481800.0
2013-11-25 15:30:00,19.32,19.32,19.27,19.28,652000.0,19.32,19.32,19.27,19.28,652000.0
2013-11-26 09:30:00,19.19,19.23,19.13,19.18,635200.0,19.19,19.23,19.13,19.18,635200.0
2013-11-26 10:00:00,19.18,19.26,19.17,19.21,540600.0,19.18,19.26,19.17,19.21,540600.0
2013-11-26 10:30:00,19.21,19.23,19.19,19.21,283600.0,19.21,19.23,19.19,19.21,283600.0
2013-11-26 11:00:00,19.21,19.22,19.16,19.16,276200.0,19.21,19.22,19.16,19.16,276200.0
2013-11-26 11:30:00,19.17,19.18,19.12,19.12,436100.0,19.17,19.18,19.12,19.12,436100.0
2013-11-26 12:00:00,19.12,19.15,19.1,19.11,427900.0,19.12,19.15,19.1,19.11,427900.0
2013-11-26 12:30:00,19.12,19.15,19.1,19.15,209900.0,19.12,19.15,19.1,19.15,209900.0
2013-11-26 13:00:00,19.14,19.16,19.12,19.16,240900.0,19.14,19.16,19.12,19.16,240900.0
2013-11-26 13:30:00,19.16,19.17,19.14,19.15,213500.0,19.16,19.17,19.14,19.15,213500.0
2013-11-26 14:00:00,19.15,19.15,19.11,19.11,233000.0,19.15,19.15,19.11,19.11,233000.0
2013-11-26 14:30:00,19.11,19.14,19.1,19.11,190000.0,19.11,19.14,19.1,19.11,190000.0
2013-11-26 15:00:00,19.11,19.11,19.07,19.08,302100.0,19.11,19.11,19.07,19.08,302100.0
2013-11-26 15:30:00,19.08,19.15,19.08,19.13,618700.0,19.08,19.15,19.08,19.13,618700.0
2013-11-27 09:30:00,19.19,19.22,19.12,19.14,522200.0,19.19,19.22,19.12,19.14,522200.0
2013-11-27 10:00:00,19.13,19.16,19.07,19.08,462300.0,19.13,19.16,19.07,19.08,462300.0
2013-11-27 10:30:00,19.08,19.13,19.05,19.09,421600.0,19.08,19.13,19.05,19.09,421600.0
2013-11-27 11:00:00,19.1,19.1,19.0,19.04,489300.0,19.1,19.1,19.0,19.04,489300.0
2013-11-27 11:30:00,19.04,19.04,18.94,18.95,662400.0,19.04,19.04,18.94,18.95,662400.0
2013-11-27 12:00:00,18.95,18.99,18.92,18.93,375000.0,18.95,18.99,18.92,18.93,375000.0
2013-11-27 12:30:00,18.93,18.99,18.92,18.95,919500.0,18.93,18.99,18.92,18.95,919500.0
2013-11-27 13:00:00,18.95,19.0,18.94,18.95,398200.0,18.95,19.0,18.94,18.95,398200.0
2013-11-27 13:30:00,18.95,19.0,18.95,18.99,202500.0,18.95,19.0,18.95,18.99,202500.0
2013-11-27 14:00:00,18.98,19.02,18.98,19.01,404000.0,18.98,19.02,18.98,19.01,404000.0
2013-11-27 14:30:00,19.01,19.02,18.98,18.99,192200.0,19.01,19.02,18.98,18.99,192200.0
2013-11-27 15:00:00,18.98,18.99,18.92,18.93,608500.0,18.98,18.99,18.92,18.93,608500.0
2013-11-27 15:30:00,18.93,18.96,18.93,18.96,643200.0,18.93,18.96,18.93,18.96,643200.0
2013-11-29 09:30:00,19.26,19.3,19.24,19.29,564100.0,19.26,19.3,19.24,19.29,564100.0
2013-11-29 10:00:00,19.29,19.35,19.29,19.35,442700.0,19.29,19.35,19.29,19.35,442700.0
2013-11-29 10:30:00,19.34,19.35,19.32,19.34,226100.0,19.34,19.35,19.32,19.34,226100.0
2013-11-29 11:00:00,19.34,19.34,19.31,19.33,175500.0,19.34,19.34,19.31,19.33,175500.0
2013-11-29 11:30:00,19.33,19.33,19.25,19.25,343700.0,19.33,19.33,19.25,19.25,343700.0
2013-11-29 12:00:00,19.26,19.29,19.22,19.29,238800.0,19.26,19.29,19.22,19.29,238800.0
2013-11-29 12:30:00,19.28,19.3,19.24,19.25,555200.0,19.28,19.3,19.24,19.25,555200.0
2013-12-02 09:30:00,18.89,18.94,18.87,18.91,773100.0,18.89,18.94,18.87,18.91,773100.0
2013-12-02 10:00:00,18.9,18.91,18.74,18.79,1410100.0,18.9,18.91,18.74,18.79,1410100.0
2013-12-02 10:30:00,18.79,18.8,18.74,18.77,766100.0,18.79,18.8,18.74,18.77,766100.0
2013-12-02 11:00:00,18.76,18.78,18.7,18.75,587100.0,18.76,18.78,18.7,18.75,587100.0
2013-12-02 11:30:00,18.74,18.79,18.73,18.75,528200.0,18.74,18.79,18.73,18.75,528200.0
2013-12-02 12:00:00,18.74,18.75,18.65,18.68,567900.0,18.74,18.75,18.65,18.68,567900.0
2013-12-02 12:30:00,18.69,18.74,18.66,18.72,442400.0,18.69,18.74,18.66,18.72,442400.0
2013-12-02 13:00:00,18.72,18.72,18.56,18.58,977100.0,18.72,18.72,18.56,18.58,977100.0
2013-12-02 13:30:00,18.58,18.61,18.55,18.61,442600.0,18.58,18.61,18.55,18.61,442600.0
2013-12-02 14:00:00,18.61,18.63,18.54,18.55,481400.0,18.61,18.63,18.54,18.55,481400.0
2013-12-02 14:30:00,18.55,18.56,18.45,18.5,1127200.0,18.55,18.56,18.45,18.5,1127200.0
2013-12-02 15:00:00,18.5,18.51,18.45,18.47,585600.0,18.5,18.51,18.45,18.47,585600.0
2013-12-02 15:30:00,18.47,18.48,18.43,18.45,1648400.0,18.47,18.48,18.43,18.45,1648400.0
2013-12-03 09:30:00,18.35,18.41,18.31,18.31,1445100.0,18.35,18.41,18.31,18.31,1445100.0
2013-12-03 10:00:00,18.31,18.37,18.28,18.34,1067700.0,18.31,18.37,18.28,18.34,1067700.0
2013-12-03 10:30:00,18.34,18.5,18.33,18.45,1041300.0,18.34,18.5,18.33,18.45,1041300.0
2013-12-03 11:00:00,18.45,18.46,18.4,18.4,548200.0,18.45,18.46,18.4,18.4,548200.0
2013-12-03 11:30:00,18.4,18.46,18.39,18.41,234100.0,18.4,18.46,18.39,18.41,234100.0
2013-12-03 12:00:00,18.42,18.45,18.4,18.42,229400.0,18.42,18.45,18.4,18.42,229400.0
2013-12-03 12:30:00,18.43,18.45,18.39,18.39,306300.0,18.43,18.45,18.39,18.39,306300.0
2013-12-03 13:00:00,18.4,18.41,18.35,18.38,304000.0,18.4,18.41,18.35,18.38,304000.0
2013-12-03 13:30:00,18.38,18.44,18.37,18.38,194500.0,18.38,18.44,18.37,18.38,194500.0
2013-12-03 14:00:00,18.37,18.4,18.36,18.38,164200.0,18.37,18.4,18.36,18.38,164200.0
2013-12-03 14:30:00,18.39,18.42,18.38,18.4,153000.0,18.39,18.42,18.38,18.4,153000.0
2013-12-03 15:00:00,18.4,18.41,18.37,18.39,159700.0,18.4,18.41,18.37,18.39,159700.0
2013-12-03 15:30:00,18.39,18.42,18.37,18.42,668700.0,18.39,18.42,18.37,18.42,668700.0
2013-12-04 09:30:00,18.57,18.67,18.56,18.62,864400.0,18.57,18.67,18.56,18.62,864400.0
2013-12-04 10:00:00,18.62,18.69,18.56,18.62,883300.0,18.62,18.69,18.56,18.62,883300.0
2013-12-04 10:30:00,18.62,18.66,18.6,18.61,319400.0,18.62,18.66,18.6,18.61,319400.0
2013-12-04 11:00:00,18.61,18.62,18.57,18.62,342000.0,18.61,18.62,18.57,18.62,342000.0
2013-12-04 11:30:00,18.62,18.66,18.59,18.64,294200.0,18.62,18.66,18.59,18.64,294200.0
2013-12-04 12:00:00,18.65,18.82,18.65,18.79,935000.0,18.65,18.82,18.65,18.79,935000.0
2013-12-04 12:30:00,18.79,19.12,18.79,19.06,2646600.0,18.79,19.12,18.79,19.06,2646600.0
2013-12-04 13:00:00,19.06,19.12,19.02,19.11,892500.0,19.06,19.12,19.02,19.11,892500.0
2013-12-04 13:30:00,19.1,19.16,19.05,19.05,949800.0,19.1,19.16,19.05,19.05,949800.0
2013-12-04 14:00:00,19.05,19.09,19.02,19.07,523000.0,19.05,19.09,19.02,19.07,523000.0
2013-12-04 14:30:00,19.07,19.11,19.04,19.08,382200.0,19.07,19.11,19.04,19.08,382200.0
2013-12-04 15:00:00,19.09,19.11,19.07,19.07,378600.0,19.09,19.11,19.07,19.07,378600.0
2013-12-04 15:30:00,19.07,19.09,18.99,19.0,1244000.0,19.07,19.09,18.99,19.0,1244000.0
2013-12-05 09:30:00,18.63,18.63,18.56,18.62,797700.0,18.63,18.63,18.56,18.62,797700.0
2013-12-05 10:00:00,18.61,18.65,18.57,18.58,440300.0,18.61,18.65,18.57,18.58,440300.0
2013-12-05 10:30:00,18.57,18.75,18.55,18.71,559700.0,18.57,18.75,18.55,18.71,559700.0
2013-12-05 11:00:00,18.72,18.89,18.69,18.86,809400.0,18.72,18.89,18.69,18.86,809400.0
2013-12-05 11:30:00,18.86,19.0,18.85,18.91,858400.0,18.86,19.0,18.85,18.91,858400.0
2013-12-05 12:00:00,18.9,18.94,18.88,18.93,450900.0,18.9,18.94,18.88,18.93,450900.0
2013-12-05 12:30:00,18.93,18.94,18.87,18.91,470600.0,18.93,18.94,18.87,18.91,470600.0
2013-12-05 13:00:00,18.91,18.91,18.84,18.85,310900.0,18.91,18.91,18.84,18.85,310900.0
2013-12-05 13:30:00,18.84,18.89,18.83,18.84,240700.0,18.84,18.89,18.83,18.84,240700.0
2013-12-05 14:00:00,18.84,18.86,18.73,18.74,307400.0,18.84,18.86,18.73,18.74,307400.0
2013-12-05 14:30:00,18.73,18.74,18.58,18.67,651600.0,18.73,18.74,18.58,18.67,651600.0
2013-12-05 15:00:00,18.67,18.68,18.61,18.63,316500.0,18.67,18.68,18.61,18.63,316500.0
2013-12-05 15:30:00,18.63,18.69,18.62,18.69,702900.0,18.63,18.69,18.62,18.69,702900.0
2013-12-06 09:30:00,18.83,18.94,18.82,18.89,909200.0,18.83,18.94,18.82,18.89,909200.0
2013-12-06 10:00:00,18.89,18.92,18.83,18.86,521100.0,18.89,18.92,18.83,18.86,521100.0
2013-12-06 10:30:00,18.87,18.9,18.84,18.87,355000.0,18.87,18.9,18.84,18.87,355000.0
2013-12-06 11:00:00,18.87,18.9,18.85,18.85,232200.0,18.87,18.9,18.85,18.85,232200.0
2013-12-06 11:30:00,18.85,18.88,18.82,18.85,360800.0,18.85,18.88,18.82,18.85,360800.0
2013-12-06 12:00:00,18.85,18.86,18.8,18.84,182800.0,18.85,18.86,18.8,18.84,182800.0
2013-12-06 12:30:00,18.85,18.87,18.84,18.86,179400.0,18.85,18.87,18.84,18.86,179400.0
2013-12-06 13:00:00,18.87,18.89,18.79,18.81,515300.0,18.87,18.89,18.79,18.81,515300.0
2013-12-06 13:30:00,18.81,18.83,18.76,18.79,535200.0,18.81,18.83,18.76,18.79,535200.0
2013-12-06 14:00:00,18.79,18.81,18.72,18.74,511200.0,18.79,18.81,18.72,18.74,511200.0
2013-12-06 14:30:00,18.74,18.75,18.68,18.71,866000.0,18.74,18.75,18.68,18.71,866000.0
2013-12-06 15:00:00,18.71,18.75,18.69,18.74,548800.0,18.71,18.75,18.69,18.74,548800.0
2013-12-06 15:30:00,18.73,18.79,18.73,18.76,956800.0,18.73,18.79,18.73,18.76,956800.0
2013-12-09 09:30:00,18.98,19.07,18.94,19.06,851300.0,18.98,19.07,18.94,19.06,851300.0
2013-12-09 10:00:00,19.07,19.09,19.0,19.01,626800.0,19.07,19.09,19.0,19.01,626800.0
2013-12-09 10:30:00,19.02,19.05,19.01,19.02,402200.0,19.02,19.05,19.01,19.02,402200.0
2013-12-09 11:00:00,19.03,19.04,18.98,19.01,433600.0,19.03,19.04,18.98,19.01,433600.0
2013-12-09 11:30:00,19.01,19.03,19.0,19.0,220200.0,19.01,19.03,19.0,19.0,220200.0
2013-12-09 12:00:00,19.01,19.02,18.99,19.0,222000.0,19.01,19.02,18.99,19.0,222000.0
2013-12-09 12:30:00,18.99,19.0,18.96,18.98,224900.0,18.99,19.0,18.96,18.98,224900.0
2013-12-09 13:00:00,18.98,19.01,18.95,18.99,376500.0,18.98,19.01,18.95,18.99,376500.0
2013-12-09 13:30:00,18.99,19.02,18.99,19.0,218000.0,18.99,19.02,18.99,19.0,218000.0
2013-12-09 14:00:00,19.0,19.11,18.99,19.11,380000.0,19.0,19.11,18.99,19.11,380000.0
2013-12-09 14:30:00,19.11,19.18,19.08,19.15,405600.0,19.11,19.18,19.08,19.15,405600.0
2013-12-09 15:00:00,19.15,19.25,19.13,19.19,686100.0,19.15,19.25,19.13,19.19,686100.0
2013-12-09 15:30:00,19.19,19.2,19.12,19.14,1160700.0,19.19,19.2,19.12,19.14,1160700.0
2013-12-10 09:30:00,19.66,19.67,19.56,19.6,2155300.0,19.66,19.67,19.56,19.6,2155300.0
2013-12-10 10:00:00,19.61,19.63,19.58,19.61,571000.0,19.61,19.63,19.58,19.61,571000.0
2013-12-10 10:30:00,19.61,19.63,19.56,19.58,508600.0,19.61,19.63,19.56,19.58,508600.0
2013-12-10 11:00:00,19.59,19.61,19.56,19.58,422100.0,19.59,19.61,19.56,19.58,422100.0
2013-12-10 11:30:00,19.59,19.61,19.57,19.6,420100.0,19.59,19.61,19.57,19.6,420100.0
2013-12-10 12:00:00,19.6,19.6,19.51,19.55,516000.0,19.6,19.6,19.51,19.55,516000.0
2013-12-10 12:30:00,19.54,19.61,19.53,19.6,285800.0,19.54,19.61,19.53,19.6,285800.0
2013-12-10 13:00:00,19.6,19.62,19.55,19.56,317600.0,19.6,19.62,19.55,19.56,317600.0
2013-12-10 13:30:00,19.55,19.61,19.54,19.61,307400.0,19.55,19.61,19.54,19.61,307400.0
2013-12-10 14:00:00,19.6,19.61,19.54,19.55,308500.0,19.6,19.61,19.54,19.55,308500.0
2013-12-10 14:30:00,19.55,19.56,19.53,19.56,221600.0,19.55,19.56,19.53,19.56,221600.0
2013-12-10 15:00:00,19.56,19.59,19.54,19.59,337700.0,19.56,19.59,19.54,19.59,337700.0
2013-12-10 15:30:00,19.58,19.65,19.57,19.65,1259700.0,19.58,19.65,19.57,19.65,1259700.0
2013-12-11 09:30:00,19.67,19.69,19.63,19.65,665300.0,19.67,19.69,19.63,19.65,665300.0
2013-12-11 10:00:00,19.64,19.67,19.59,19.66,554700.0,19.64,19.67,19.59,19.66,554700.0
2013-12-11 10:30:00,19.66,19.67,19.6,19.62,433200.0,19.66,19.67,19.6,19.62,433200.0
2013-12-11 11:00:00,19.62,19.63,19.59,19.61,390700.0,19.62,19.63,19.59,19.61,390700.0
2013-12-11 11:30:00,19.61,19.67,19.61,19.63,197400.0,19.61,19.67,19.61,19.63,197400.0
2013-12-11 12:00:00,19.63,19.68,19.61,19.63,436800.0,19.63,19.68,19.61,19.63,436800.0
2013-12-11 12:30:00,19.63,19.64,19.58,19.58,363500.0,19.63,19.64,19.58,19.58,363500.0
2013-12-11 13:00:00,19.58,19.61,19.57,19.6,546400.0,19.58,19.61,19.57,19.6,546400.0
2013-12-11 13:30:00,19.6,19.61,19.56,19.59,330700.0,19.6,19.61,19.56,19.59,330700.0
2013-12-11 14:00:00,19.59,19.63,19.59,19.6,309900.0,19.59,19.63,19.59,19.6,309900.0
2013-12-11 14:30:00,19.61,19.62,19.5,19.51,459700.0,19.61,19.62,19.5,19.51,459700.0
2013-12-11 15:00:00,19.51,19.55,19.5,19.52,398000.0,19.51,19.55,19.5,19.52,398000.0
2013-12-11 15:30:00,19.52,19.58,19.52,19.55,770400.0,19.52,19.58,19.52,19.55,770400.0
2013-12-12 09:30:00,18.84,18.86,18.74,18.8,1833700.0,18.84,18.86,18.74,18.8,1833700.0
2013-12-12 10:00:00,18.8,18.87,18.77,18.84,844800.0,18.8,18.87,18.77,18.84,844800.0
2013-12-12 10:30:00,18.84,18.84,18.75,18.79,805700.0,18.84,18.84,18.75,18.79,805700.0
2013-12-12 11:00:00,18.79,18.85,18.79,18.82,762500.0,18.79,18.85,18.79,18.82,762500.0
2013-12-12 11:30:00,18.82,18.84,18.77,18.78,530600.0,18.82,18.84,18.77,18.78,530600.0
2013-12-12 12:00:00,18.78,18.79,18.73,18.76,632000.0,18.78,18.79,18.73,18.76,632000.0
2013-12-12 12:30:00,18.76,18.83,18.75,18.81,300800.0,18.76,18.83,18.75,18.81,300800.0
2013-12-12 13:00:00,18.82,18.82,18.73,18.75,626800.0,18.82,18.82,18.73,18.75,626800.0
2013-12-12 13:30:00,18.75,18.79,18.71,18.76,471200.0,18.75,18.79,18.71,18.76,471200.0
2013-12-12 14:00:00,18.77,18.83,18.77,18.82,192700.0,18.77,18.83,18.77,18.82,192700.0
2013-12-12 14:30:00,18.82,18.83,18.77,18.8,281000.0,18.82,18.83,18.77,18.8,281000.0
2013-12-12 15:00:00,18.8,18.82,18.79,18.8,262700.0,18.8,18.82,18.79,18.8,262700.0
2013-12-12 15:30:00,18.79,18.82,18.77,18.81,1665800.0,18.79,18.82,18.77,18.81,1665800.0
2013-12-13 09:30:00,18.89,18.9,18.84,18.88,793600.0,18.89,18.9,18.84,18.88,793600.0
2013-12-13 10:00:00,18.88,19.0,18.86,18.99,674200.0,18.88,19.0,18.86,18.99,674200.0
2013-12-13 10:30:00,19.0,19.03,18.97,18.99,514800.0,19.0,19.03,18.97,18.99,514800.0
2013-12-13 11:00:00,18.99,18.99,18.93,18.96,491300.0,18.99,18.99,18.93,18.96,491300.0
2013-12-13 11:30:00,18.96,19.02,18.95,18.98,286900.0,18.96,19.02,18.95,18.98,286900.0
2013-12-13 12:00:00,18.99,19.01,18.94,18.95,256300.0,18.99,19.01,18.94,18.95,256300.0
2013-12-13 12:30:00,18.95,18.98,18.92,18.95,195700.0,18.95,18.98,18.92,18.95,195700.0
2013-12-13 13:00:00,18.94,18.96,18.89,18.91,307500.0,18.94,18.96,18.89,18.91,307500.0
2013-12-13 13:30:00,18.92,18.92,18.89,18.89,369100.0,18.92,18.92,18.89,18.89,369100.0
2013-12-13 14:00:00,18.89,18.94,18.89,18.94,292400.0,18.89,18.94,18.89,18.94,292400.0
2013-12-13 14:30:00,18.94,18.96,18.92,18.94,150800.0,18.94,18.96,18.92,18.94,150800.0
2013-12-13 15:00:00,18.95,18.97,18.93,18.96,176500.0,18.95,18.97,18.93,18.96,176500.0
2013-12-13 15:30:00,18.95,19.0,18.94,18.95,847800.0,18.95,19.0,18.94,18.95,847800.0
2013-12-16 09:30:00,18.94,18.96,18.9,18.93,572500.0,18.94,18.96,18.9,18.93,572500.0
2013-12-16 10:00:00,18.93,19.09,18.92,19.09,738800.0,18.93,19.09,18.92,19.09,738800.0
2013-12-16 10:30:00,19.1,19.16,19.1,19.13,587200.0,19.1,19.16,19.1,19.13,587200.0
2013-12-16 11:00:00,19.13,19.48,19.11,19.42,1608000.0,19.13,19.48,19.11,19.42,1608000.0
2013-12-16 11:30:00,19.43,19.52,19.42,19.46,775700.0,19.43,19.52,19.42,19.46,775700.0
2013-12-16 12:00:00,19.47,19.54,19.46,19.48,790900.0,19.47,19.54,19.46,19.48,790900.0
2013-12-16 12:30:00,19.48,19.5,19.37,19.41,942000.0,19.48,19.5,19.37,19.41,942000.0
2013-12-16 13:00:00,19.42,19.42,19.33,19.36,502800.0,19.42,19.42,19.33,19.36,502800.0
2013-12-16 13:30:00,19.36,19.38,19.32,19.32,322000.0,19.36,19.38,19.32,19.32,322000.0
2013-12-16 14:00:00,19.33,19.34,19.29,19.3,459700.0,19.33,19.34,19.29,19.3,459700.0
2013-12-16 14:30:00,19.3,19.33,19.29,19.32,212100.0,19.3,19.33,19.29,19.32,212100.0
2013-12-16 15:00:00,19.33,19.33,19.25,19.25,376800.0,19.33,19.33,19.25,19.25,376800.0
2013-12-16 15:30:00,19.25,19.28,19.2,19.21,788400.0,19.25,19.28,19.2,19.21,788400.0
2013-12-17 09:30:00,19.07,19.38,19.06,19.23,1536300.0,19.07,19.38,19.06,19.23,1536300.0
2013-12-17 10:00:00,19.22,19.22,19.07,19.1,1423800.0,19.22,19.22,19.07,19.1,1423800.0
2013-12-17 10:30:00,19.11,19.16,19.08,19.13,748200.0,19.11,19.16,19.08,19.13,748200.0
2013-12-17 11:00:00,19.12,19.19,19.1,19.18,418800.0,19.12,19.19,19.1,19.18,418800.0
2013-12-17 11:30:00,19.18,19.19,19.11,19.12,289800.0,19.18,19.19,19.11,19.12,289800.0
2013-12-17 12:00:00,19.12,19.18,19.11,19.17,252200.0,19.12,19.18,19.11,19.17,252200.0
2013-12-17 12:30:00,19.17,19.18,19.11,19.12,420700.0,19.17,19.18,19.11,19.12,420700.0
2013-12-17 13:00:00,19.13,19.19,19.08,19.15,423900.0,19.13,19.19,19.08,19.15,423900.0
2013-12-17 13:30:00,19.15,19.16,19.11,19.13,260500.0,19.15,19.16,19.11,19.13,260500.0
2013-12-17 14:00:00,19.13,19.17,19.13,19.14,172600.0,19.13,19.17,19.13,19.14,172600.0
2013-12-17 14:30:00,19.15,19.18,19.14,19.15,289100.0,19.15,19.18,19.14,19.15,289100.0
2013-12-17 15:00:00,19.16,19.19,19.14,19.15,279300.0,19.16,19.19,19.14,19.15,279300.0
2013-12-17 15:30:00,19.16,19.18,19.12,19.13,662800.0,19.16,19.18,19.12,19.13,662800.0
2013-12-18 09:30:00,19.24,19.25,19.19,19.22,679800.0,19.24,19.25,19.19,19.22,679800.0
2013-12-18 10:00:00,19.23,19.26,19.2,19.23,650000.0,19.23,19.26,19.2,19.23,650000.0
2013-12-18 10:30:00,19.23,19.25,19.22,19.25,326900.0,19.23,19.25,19.22,19.25,326900.0
2013-12-18 11:00:00,19.24,19.25,19.21,19.24,314400.0,19.24,19.25,19.21,19.24,314400.0
2013-12-18 11:30:00,19.25,19.25,19.16,19.21,439600.0,19.25,19.25,19.16,19.21,439600.0
2013-12-18 12:00:00,19.2,19.24,19.19,19.24,313400.0,19.2,19.24,19.19,19.24,313400.0
2013-12-18 12:30:00,19.24,19.31,19.23,19.27,308700.0,19.24,19.31,19.23,19.27,308700.0
2013-12-18 13:00:00,19.27,19.38,19.27,19.31,638100.0,19.27,19.38,19.27,19.31,638100.0
2013-12-18 13:30:00,19.31,19.46,19.14,19.41,1340300.0,19.31,19.46,19.14,19.41,1340300.0
2013-12-18 14:00:00,19.37,19.52,18.94,19.43,2143500.0,19.37,19.52,18.94,19.43,2143500.0
2013-12-18 14:30:00,19.43,19.51,19.21,19.27,1507600.0,19.43,19.51,19.21,19.27,1507600.0
2013-12-18 15:00:00,19.26,19.3,19.1,19.1,704800.0,19.26,19.3,19.1,19.1,704800.0
2013-12-18 15:30:00,19.1,19.14,18.93,19.09,2260700.0,19.1,19.14,18.93,19.09,2260700.0
2013-12-19 09:30:00,18.53,18.58,18.5,18.53,2717400.0,18.53,18.58,18.5,18.53,2717400.0
2013-12-19 10:00:00,18.52,18.57,18.45,18.48,1416200.0,18.52,18.57,18.45,18.48,1416200.0
2013-12-19 10:30:00,18.48,18.51,18.42,18.48,834400.0,18.48,18.51,18.42,18.48,834400.0
2013-12-19 11:00:00,18.49,18.51,18.47,18.47,548300.0,18.49,18.51,18.47,18.47,548300.0
2013-12-19 11:30:00,18.47,18.55,18.46,18.53,748200.0,18.47,18.55,18.46,18.53,748200.0
2013-12-19 12:00:00,18.53,18.54,18.49,18.52,523800.0,18.53,18.54,18.49,18.52,523800.0
2013-12-19 12:30:00,18.52,18.53,18.47,18.52,585100.0,18.52,18.53,18.47,18.52,585100.0
2013-12-19 13:00:00,18.52,18.53,18.48,18.49,479800.0,18.52,18.53,18.48,18.49,479800.0
2013-12-19 13:30:00,18.5,18.52,18.48,18.52,348700.0,18.5,18.52,18.48,18.52,348700.0
2013-12-19 14:00:00,18.52,18.55,18.5,18.54,304900.0,18.52,18.55,18.5,18.54,304900.0
2013-12-19 14:30:00,18.55,18.55,18.53,18.55,290400.0,18.55,18.55,18.53,18.55,290400.0
2013-12-19 15:00:00,18.55,18.55,18.46,18.47,780900.0,18.55,18.55,18.46,18.47,780900.0
2013-12-19 15:30:00,18.47,18.51,18.46,18.49,1671300.0,18.47,18.51,18.46,18.49,1671300.0
2013-12-20 09:30:00,18.56,18.58,18.5,18.5,1231700.0,18.56,18.58,18.5,18.5,1231700.0
2013-12-20 10:00:00,18.5,18.63,18.48,18.61,736300.0,18.5,18.63,18.48,18.61,736300.0
2013-12-20 10:30:00,18.6,18.77,18.6,18.7,918900.0,18.6,18.77,18.6,18.7,918900.0
2013-12-20 11:00:00,18.7,18.76,18.68,18.71,726400.0,18.7,18.76,18.68,18.71,726400.0
2013-12-20 11:30:00,18.72,18.8,18.71,18.73,594500.0,18.72,18.8,18.71,18.73,594500.0
2013-12-20 12:00:00,18.73,18.76,18.7,18.71,230900.0,18.73,18.76,18.7,18.71,230900.0
2013-12-20 12:30:00,18.7,18.7,18.64,18.64,449400.0,18.7,18.7,18.64,18.64,449400.0
2013-12-20 13:00:00,18.64,18.76,18.64,18.73,596900.0,18.64,18.76,18.64,18.73,596900.0
2013-12-20 13:30:00,18.73,18.74,18.69,18.7,382600.0,18.73,18.74,18.69,18.7,382600.0
2013-12-20 14:00:00,18.71,18.76,18.7,18.72,699100.0,18.71,18.76,18.7,18.72,699100.0
2013-12-20 14:30:00,18.72,18.73,18.66,18.67,444800.0,18.72,18.73,18.66,18.67,444800.0
2013-12-20 15:00:00,18.67,18.68,18.66,18.66,311600.0,18.67,18.68,18.66,18.66,311600.0
2013-12-20 15:30:00,18.66,18.67,18.62,18.62,878900.0,18.66,18.67,18.62,18.62,878900.0
2013-12-23 09:30:00,18.71,18.76,18.7,18.74,880000.0,18.71,18.76,18.7,18.74,880000.0
2013-12-23 10:00:00,18.75,18.77,18.73,18.74,476300.0,18.75,18.77,18.73,18.74,476300.0
2013-12-23 10:30:00,18.74,18.8,18.73,18.76,442100.0,18.74,18.8,18.73,18.76,442100.0
2013-12-23 11:00:00,18.77,18.78,18.76,18.76,225600.0,18.77,18.78,18.76,18.76,225600.0
2013-12-23 11:30:00,18.77,18.78,18.76,18.76,372900.0,18.77,18.78,18.76,18.76,372900.0
2013-12-23 12:00:00,18.77,18.78,18.73,18.73,384800.0,18.77,18.78,18.73,18.73,384800.0
2013-12-23 12:30:00,18.73,18.75,18.71,18.74,504100.0,18.73,18.75,18.71,18.74,504100.0
2013-12-23 13:00:00,18.73,18.75,18.67,18.67,462500.0,18.73,18.75,18.67,18.67,462500.0
2013-12-23 13:30:00,18.68,18.7,18.66,18.68,293200.0,18.68,18.7,18.66,18.68,293200.0
2013-12-23 14:00:00,18.69,18.69,18.66,18.67,245600.0,18.69,18.69,18.66,18.67,245600.0
2013-12-23 14:30:00,18.68,18.68,18.65,18.68,340800.0,18.68,18.68,18.65,18.68,340800.0
2013-12-23 15:00:00,18.68,18.71,18.67,18.69,445900.0,18.68,18.71,18.67,18.69,445900.0
2013-12-23 15:30:00,18.7,18.73,18.69,18.73,802800.0,18.7,18.73,18.69,18.73,802800.0
2013-12-24 09:30:00,18.71,18.74,18.7,18.7,422000.0,18.71,18.74,18.7,18.7,422000.0
2013-12-24 10:00:00,18.7,18.74,18.69,18.72,316100.0,18.7,18.74,18.69,18.72,316100.0
2013-12-24 10:30:00,18.73,18.75,18.72,18.73,246600.0,18.73,18.75,18.72,18.73,246600.0
2013-12-24 11:00:00,18.73,18.74,18.71,18.71,212500.0,18.73,18.74,18.71,18.71,212500.0
2013-12-24 11:30:00,18.72,18.75,18.71,18.73,364400.0,18.72,18.75,18.71,18.73,364400.0
2013-12-24 12:00:00,18.74,18.84,18.73,18.75,716300.0,18.74,18.84,18.73,18.75,716300.0
2013-12-24 12:30:00,18.76,18.78,18.75,18.76,439600.0,18.76,18.78,18.75,18.76,439600.0
2013-12-26 09:30:00,19.26,19.27,19.19,19.21,982100.0,19.26,19.27,19.19,19.21,982100.0
2013-12-26 10:00:00,19.21,19.22,19.17,19.19,582300.0,19.21,19.22,19.17,19.19,582300.0
2013-12-26 10:30:00,19.19,19.2,19.16,19.18,445000.0,19.19,19.2,19.16,19.18,445000.0
2013-12-26 11:00:00,19.19,19.2,19.18,19.18,257200.0,19.19,19.2,19.18,19.18,257200.0
2013-12-26 11:30:00,19.19,19.19,19.09,19.09,435200.0,19.19,19.19,19.09,19.09,435200.0
2013-12-26 12:00:00,19.09,19.14,19.05,19.14,440700.0,19.09,19.14,19.05,19.14,440700.0
2013-12-26 12:30:00,19.14,19.14,19.09,19.1,289600.0,19.14,19.14,19.09,19.1,289600.0
2013-12-26 13:00:00,19.1,19.18,19.1,19.14,571600.0,19.1,19.18,19.1,19.14,571600.0
2013-12-26 13:30:00,19.14,19.15,19.08,19.09,253100.0,19.14,19.15,19.08,19.09,253100.0
2013-12-26 14:00:00,19.1,19.1,19.02,19.09,539100.0,19.1,19.1,19.02,19.09,539100.0
2013-12-26 14:30:00,19.08,19.11,19.06,19.07,317600.0,19.08,19.11,19.06,19.07,317600.0
2013-12-26 15:00:00,19.07,19.07,19.04,19.05,274300.0,19.07,19.07,19.04,19.05,274300.0
2013-12-26 15:30:00,19.05,19.05,19.01,19.02,780100.0,19.05,19.05,19.01,19.02,780100.0
2013-12-27 09:30:00,19.32,19.32,19.28,19.3,800300.0,19.32,19.32,19.28,19.3,800300.0
2013-12-27 10:00:00,19.3,19.32,19.25,19.31,668800.0,19.3,19.32,19.25,19.31,668800.0
2013-12-27 10:30:00,19.3,19.34,19.27,19.31,618300.0,19.3,19.34,19.27,19.31,618300.0
2013-12-27 11:00:00,19.31,19.32,19.26,19.28,457900.0,19.31,19.32,19.26,19.28,457900.0
2013-12-27 11:30:00,19.28,19.31,19.27,19.3,328800.0,19.28,19.31,19.27,19.3,328800.0
2013-12-27 12:00:00,19.3,19.3,19.26,19.29,614800.0,19.3,19.3,19.26,19.29,614800.0
2013-12-27 12:30:00,19.29,19.35,19.29,19.35,623700.0,19.29,19.35,19.29,19.35,623700.0
2013-12-27 13:00:00,19.34,19.34,19.29,19.32,405000.0,19.34,19.34,19.29,19.32,405000.0
2013-12-27 13:30:00,19.32,19.33,19.29,19.3,155300.0,19.32,19.33,19.29,19.3,155300.0
2013-12-27 14:00:00,19.31,19.32,19.29,19.32,213000.0,19.31,19.32,19.29,19.32,213000.0
2013-12-27 14:30:00,19.32,19.32,19.3,19.3,293400.0,19.32,19.32,19.3,19.3,293400.0
2013-12-27 15:00:00,19.3,19.32,19.3,19.3,314700.0,19.3,19.32,19.3,19.3,314700.0
2013-12-27 15:30:00,19.3,19.31,19.27,19.29,881200.0,19.3,19.31,19.27,19.29,881200.0
2013-12-30 09:30:00,18.94,19.02,18.91,18.97,1273200.0,18.94,19.02,18.91,18.97,1273200.0
2013-12-30 10:00:00,18.97,19.02,18.94,19.0,566500.0,18.97,19.02,18.94,19.0,566500.0
2013-12-30 10:30:00,18.99,19.01,18.95,18.99,510600.0,18.99,19.01,18.95,18.99,510600.0
2013-12-30 11:00:00,19.0,19.0,18.96,18.96,573400.0,19.0,19.0,18.96,18.96,573400.0
2013-12-30 11:30:00,18.97,18.99,18.91,18.93,561700.0,18.97,18.99,18.91,18.93,561700.0
2013-12-30 12:00:00,18.93,18.94,18.92,18.93,262200.0,18.93,18.94,18.92,18.93,262200.0
2013-12-30 12:30:00,18.93,18.96,18.92,18.93,289300.0,18.93,18.96,18.92,18.93,289300.0
2013-12-30 13:00:00,18.92,18.93,18.87,18.9,450000.0,18.92,18.93,18.87,18.9,450000.0
2013-12-30 13:30:00,18.9,18.93,18.88,18.92,332400.0,18.9,18.93,18.88,18.92,332400.0
2013-12-30 14:00:00,18.91,18.94,18.89,18.89,384500.0,18.91,18.94,18.89,18.89,384500.0
2013-12-30 14:30:00,18.89,18.91,18.88,18.88,480900.0,18.89,18.91,18.88,18.88,480900.0
2013-12-30 15:00:00,18.89,18.89,18.78,18.78,817900.0,18.89,18.89,18.78,18.78,817900.0
2013-12-30 15:30:00,18.79,18.87,18.75,18.85,1418600.0,18.79,18.87,18.75,18.85,1418600.0
2013-12-31 09:30:00,18.29,18.5,18.26,18.49,3197700.0,18.29,18.5,18.26,18.49,3197700.0
2013-12-31 10:00:00,18.48,19.05,18.46,18.97,6513000.0,18.48,19.05,18.46,18.97,6513000.0
2013-12-31 10:30:00,18.97,19.08,18.95,18.96,1749700.0,18.97,19.08,18.95,18.96,1749700.0
2013-12-31 11:00:00,18.95,18.97,18.87,18.9,761900.0,18.95,18.97,18.87,18.9,761900.0
2013-12-31 11:30:00,18.9,18.91,18.73,18.74,1757000.0,18.9,18.91,18.73,18.74,1757000.0
2013-12-31 12:00:00,18.74,18.8,18.72,18.8,1083700.0,18.74,18.8,18.72,18.8,1083700.0
2013-12-31 12:30:00,18.8,18.8,18.67,18.71,1381200.0,18.8,18.8,18.67,18.71,1381200.0
2013-12-31 13:00:00,18.71,18.75,18.63,18.66,1728300.0,18.71,18.75,18.63,18.66,1728300.0
2013-12-31 13:30:00,18.66,18.71,18.64,18.68,1325500.0,18.66,18.71,18.64,18.68,1325500.0
2013-12-31 14:00:00,18.68,18.69,18.65,18.65,331200.0,18.68,18.69,18.65,18.65,331200.0
2013-12-31 14:30:00,18.66,18.71,18.64,18.7,497300.0,18.66,18.71,18.64,18.7,497300.0
2013-12-31 15:00:00,18.7,18.71,18.68,18.69,569600.0,18.7,18.71,18.68,18.69,569600.0
2013-12-31 15:30:00,18.69,18.75,18.66,18.72,1259300.0,18.69,18.75,18.66,18.72,1259300.0
2014-01-02 09:30:00,19.35,19.36,19.3,19.35,2177000.0,19.35,19.36,19.3,19.35,2177000.0
2014-01-02 10:00:00,19.36,19.36,19.22,19.28,1583900.0,19.36,19.36,19.22,19.28,1583900.0
2014-01-02 10:30:00,19.28,19.34,19.26,19.31,676200.0,19.28,19.34,19.26,19.31,676200.0
2014-01-02 11:00:00,19.3,19.36,19.29,19.35,567300.0,19.3,19.36,19.29,19.35,567300.0
2014-01-02 11:30:00,19.35,19.4,19.33,19.37,1231900.0,19.35,19.4,19.33,19.37,1231900.0
2014-01-02 12:00:00,19.36,19.38,19.34,19.35,507700.0,19.36,19.38,19.34,19.35,507700.0
2014-01-02 12:30:00,19.35,19.36,19.32,19.33,338000.0,19.35,19.36,19.32,19.33,338000.0
2014-01-02 13:00:00,19.33,19.38,19.32,19.37,478200.0,19.33,19.38,19.32,19.37,478200.0
2014-01-02 13:30:00,19.38,19.47,19.38,19.39,969100.0,19.38,19.47,19.38,19.39,969100.0
2014-01-02 14:00:00,19.39,19.39,19.31,19.31,299100.0,19.39,19.39,19.31,19.31,299100.0
2014-01-02 14:30:00,19.32,19.33,19.29,19.29,359800.0,19.32,19.33,19.29,19.29,359800.0
2014-01-02 15:00:00,19.29,19.29,19.26,19.27,457400.0,19.29,19.29,19.26,19.27,457400.0
2014-01-02 15:30:00,19.27,19.28,19.22,19.23,1210000.0,19.27,19.28,19.22,19.23,1210000.0
2014-01-03 09:30:00,19.36,19.41,19.32,19.4,638100.0,19.36,19.41,19.32,19.4,638100.0
2014-01-03 10:00:00,19.41,19.42,19.37,19.37,453500.0,19.41,19.42,19.37,19.37,453500.0
2014-01-03 10:30:00,19.38,19.43,19.37,19.4,359400.0,19.38,19.43,19.37,19.4,359400.0
2014-01-03 11:00:00,19.4,19.44,19.38,19.41,749700.0,19.4,19.44,19.38,19.41,749700.0
2014-01-03 11:30:00,19.42,19.45,19.4,19.45,352400.0,19.42,19.45,19.4,19.45,352400.0
2014-01-03 12:00:00,19.45,19.47,19.42,19.45,408500.0,19.45,19.47,19.42,19.45,408500.0
2014-01-03 12:30:00,19.44,19.46,19.4,19.43,230800.0,19.44,19.46,19.4,19.43,230800.0
2014-01-03 13:00:00,19.44,19.48,19.44,19.45,336000.0,19.44,19.48,19.44,19.45,336000.0
2014-01-03 13:30:00,19.45,19.46,19.35,19.35,391400.0,19.45,19.46,19.35,19.35,391400.0
2014-01-03 14:00:00,19.36,19.43,19.35,19.41,339800.0,19.36,19.43,19.35,19.41,339800.0
2014-01-03 14:30:00,19.41,19.41,19.36,19.38,284100.0,19.41,19.41,19.36,19.38,284100.0
2014-01-03 15:00:00,19.38,19.39,19.33,19.37,425800.0,19.38,19.39,19.33,19.37,425800.0
2014-01-03 15:30:00,19.37,19.44,19.36,19.42,673600.0,19.37,19.44,19.36,19.42,673600.0
2014-01-06 09:30:00,19.42,19.58,19.4,19.54,1140800.0,19.42,19.58,19.4,19.54,1140800.0
2014-01-06 10:00:00,19.55,19.59,19.25,19.45,5743700.0,19.55,19.59,19.25,19.45,5743700.0
2014-01-06 10:30:00,19.46,19.47,19.42,19.46,709500.0,19.46,19.47,19.42,19.46,709500.0
2014-01-06 11:00:00,19.46,19.54,19.46,19.52,500200.0,19.46,19.54,19.46,19.52,500200.0
2014-01-06 11:30:00,19.52,19.53,19.46,19.47,207500.0,19.52,19.53,19.46,19.47,207500.0
2014-01-06 12:00:00,19.48,19.49,19.44,19.45,185800.0,19.48,19.49,19.44,19.45,185800.0
2014-01-06 12:30:00,19.44,19.45,19.42,19.42,297000.0,19.44,19.45,19.42,19.42,297000.0
2014-01-06 13:00:00,19.42,19.42,19.34,19.36,585600.0,19.42,19.42,19.34,19.36,585600.0
2014-01-06 13:30:00,19.37,19.4,19.32,19.36,411300.0,19.37,19.4,19.32,19.36,411300.0
2014-01-06 14:00:00,19.36,19.48,19.35,19.45,694700.0,19.36,19.48,19.35,19.45,694700.0
2014-01-06 14:30:00,19.44,19.46,19.4,19.44,292400.0,19.44,19.46,19.4,19.44,292400.0
2014-01-06 15:00:00,19.44,19.46,19.39,19.39,116100.0,19.44,19.46,19.39,19.39,116100.0
2014-01-06 15:30:00,19.39,19.43,19.37,19.43,463800.0,19.39,19.43,19.37,19.43,463800.0
2014-01-07 09:30:00,18.99,19.03,18.93,18.96,1485700.0,18.99,19.03,18.93,18.96,1485700.0
2014-01-07 10:00:00,18.96,19.02,18.94,18.98,843900.0,18.96,19.02,18.94,18.98,843900.0
2014-01-07 10:30:00,18.98,18.99,18.9,18.95,768500.0,18.98,18.99,18.9,18.95,768500.0
2014-01-07 11:00:00,18.94,18.98,18.92,18.97,416000.0,18.94,18.98,18.92,18.97,416000.0
2014-01-07 11:30:00,18.97,18.99,18.95,18.96,433300.0,18.97,18.99,18.95,18.96,433300.0
2014-01-07 12:00:00,18.95,19.06,18.95,19.04,596400.0,18.95,19.06,18.95,19.04,596400.0
2014-01-07 12:30:00,19.04,19.1,19.03,19.05,315500.0,19.04,19.1,19.03,19.05,315500.0
2014-01-07 13:00:00,19.06,19.09,19.02,19.08,299200.0,19.06,19.09,19.02,19.08,299200.0
2014-01-07 13:30:00,19.07,19.08,19.04,19.07,222300.0,19.07,19.08,19.04,19.07,222300.0
2014-01-07 14:00:00,19.06,19.09,19.06,19.08,243800.0,19.06,19.09,19.06,19.08,243800.0
2014-01-07 14:30:00,19.08,19.08,19.05,19.07,189200.0,19.08,19.08,19.05,19.07,189200.0
2014-01-07 15:00:00,19.07,19.12,19.06,19.12,337900.0,19.07,19.12,19.06,19.12,337900.0
2014-01-07 15:30:00,19.12,19.15,19.12,19.13,725400.0,19.12,19.15,19.12,19.13,725400.0
2014-01-08 09:30:00,18.71,18.72,18.61,18.67,1810800.0,18.71,18.72,18.61,18.67,1810800.0
2014-01-08 10:00:00,18.67,18.78,18.65,18.72,1154300.0,18.67,18.78,18.65,18.72,1154300.0
2014-01-08 10:30:00,18.71,18.74,18.67,18.74,519800.0,18.71,18.74,18.67,18.74,519800.0
2014-01-08 11:00:00,18.73,18.73,18.67,18.69,563100.0,18.73,18.73,18.67,18.69,563100.0
2014-01-08 11:30:00,18.68,18.7,18.66,18.68,472100.0,18.68,18.7,18.66,18.68,472100.0
2014-01-08 12:00:00,18.68,18.7,18.66,18.68,351900.0,18.68,18.7,18.66,18.68,351900.0
2014-01-08 12:30:00,18.69,18.73,18.68,18.7,349200.0,18.69,18.73,18.68,18.7,349200.0
2014-01-08 13:00:00,18.69,18.84,18.69,18.82,813000.0,18.69,18.84,18.69,18.82,813000.0
2014-01-08 13:30:00,18.81,18.82,18.76,18.77,535900.0,18.81,18.82,18.76,18.77,535900.0
2014-01-08 14:00:00,18.76,18.77,18.65,18.71,962700.0,18.76,18.77,18.65,18.71,962700.0
2014-01-08 14:30:00,18.71,18.79,18.71,18.78,302200.0,18.71,18.79,18.71,18.78,302200.0
2014-01-08 15:00:00,18.77,18.87,18.77,18.84,552600.0,18.77,18.87,18.77,18.84,552600.0
2014-01-08 15:30:00,18.85,18.87,18.81,18.82,1154700.0,18.85,18.87,18.81,18.82,1154700.0
2014-01-09 09:30:00,18.77,18.82,18.75,18.79,586000.0,18.77,18.82,18.75,18.79,586000.0
2014-01-09 10:00:00,18.79,18.82,18.74,18.79,440600.0,18.79,18.82,18.74,18.79,440600.0
2014-01-09 10:30:00,18.78,18.79,18.72,18.76,228600.0,18.78,18.79,18.72,18.76,228600.0
2014-01-09 11:00:00,18.75,18.78,18.73,18.75,274100.0,18.75,18.78,18.73,18.75,274100.0
2014-01-09 11:30:00,18.75,18.75,18.68,18.74,385100.0,18.75,18.75,18.68,18.74,385100.0
2014-01-09 12:00:00,18.74,18.78,18.72,18.78,141000.0,18.74,18.78,18.72,18.78,141000.0
2014-01-09 12:30:00,18.78,18.86,18.77,18.84,312600.0,18.78,18.86,18.77,18.84,312600.0
2014-01-09 13:00:00,18.85,18.99,18.84,18.93,607200.0,18.85,18.99,18.84,18.93,607200.0
2014-01-09 13:30:00,18.92,18.92,18.87,18.88,278800.0,18.92,18.92,18.87,18.88,278800.0
2014-01-09 14:00:00,18.88,18.91,18.84,18.86,223600.0,18.88,18.91,18.84,18.86,223600.0
2014-01-09 14:30:00,18.86,18.87,18.83,18.84,158400.0,18.86,18.87,18.83,18.84,158400.0
2014-01-09 15:00:00,18.84,18.86,18.83,18.86,164400.0,18.84,18.86,18.83,18.86,164400.0
2014-01-09 15:30:00,18.85,18.86,18.81,18.84,426600.0,18.85,18.86,18.81,18.84,426600.0
2014-01-10 09:30:00,19.31,19.36,19.25,19.32,1422300.0,19.31,19.36,19.25,19.32,1422300.0
2014-01-10 10:00:00,19.32,19.41,19.31,19.35,1512500.0,19.32,19.41,19.31,19.35,1512500.0
2014-01-10 10:30:00,19.35,19.36,19.31,19.34,487600.0,19.35,19.36,19.31,19.34,487600.0
2014-01-10 11:00:00,19.34,19.37,19.31,19.33,450900.0,19.34,19.37,19.31,19.33,450900.0
2014-01-10 11:30:00,19.33,19.35,19.32,19.34,282200.0,19.33,19.35,19.32,19.34,282200.0
2014-01-10 12:00:00,19.34,19.37,19.32,19.36,291100.0,19.34,19.37,19.32,19.36,291100.0
2014-01-10 12:30:00,19.36,19.43,19.36,19.43,485700.0,19.36,19.43,19.36,19.43,485700.0
2014-01-10 13:00:00,19.44,19.49,19.4,19.45,663800.0,19.44,19.49,19.4,19.45,663800.0
2014-01-10 13:30:00,19.45,19.46,19.42,19.43,278000.0,19.45,19.46,19.42,19.43,278000.0
2014-01-10 14:00:00,19.42,19.43,19.38,19.39,171500.0,19.42,19.43,19.38,19.39,171500.0
2014-01-10 14:30:00,19.39,19.4,19.35,19.36,257100.0,19.39,19.4,19.35,19.36,257100.0
2014-01-10 15:00:00,19.35,19.38,19.35,19.36,200300.0,19.35,19.38,19.35,19.36,200300.0
2014-01-10 15:30:00,19.37,19.4,19.34,19.39,1083800.0,19.37,19.4,19.34,19.39,1083800.0
2014-01-13 09:30:00,19.3,19.38,19.29,19.37,1085300.0,19.3,19.38,19.29,19.37,1085300.0
2014-01-13 10:00:00,19.37,19.38,19.34,19.35,324500.0,19.37,19.38,19.34,19.35,324500.0
2014-01-13 10:30:00,19.35,19.42,19.34,19.42,284200.0,19.35,19.42,19.34,19.42,284200.0
2014-01-13 11:00:00,19.43,19.56,19.43,19.54,990200.0,19.43,19.56,19.43,19.54,990200.0
2014-01-13 11:30:00,19.53,19.55,19.47,19.5,355200.0,19.53,19.55,19.47,19.5,355200.0
2014-01-13 12:00:00,19.51,19.58,19.49,19.53,493700.0,19.51,19.58,19.49,19.53,493700.0
2014-01-13 12:30:00,19.53,19.62,19.52,19.59,607000.0,19.53,19.62,19.52,19.59,607000.0
2014-01-13 13:00:00,19.59,19.66,19.59,19.62,570400.0,19.59,19.66,19.59,19.62,570400.0
2014-01-13 13:30:00,19.62,19.7,19.62,19.67,454600.0,19.62,19.7,19.62,19.67,454600.0
2014-01-13 14:00:00,19.67,19.68,19.64,19.66,264100.0,19.67,19.68,19.64,19.66,264100.0
2014-01-13 14:30:00,19.66,19.67,19.6,19.63,275200.0,19.66,19.67,19.6,19.63,275200.0
2014-01-13 15:00:00,19.64,19.65,19.62,19.64,324000.0,19.64,19.65,19.62,19.64,324000.0
2014-01-13 15:30:00,19.64,19.69,19.64,19.68,858000.0,19.64,19.69,19.64,19.68,858000.0
2014-01-14 09:30:00,19.57,19.68,19.56,19.64,604100.0,19.57,19.68,19.56,19.64,604100.0
2014-01-14 10:00:00,19.64,19.84,19.61,19.83,1871800.0,19.64,19.84,19.61,19.83,1871800.0
2014-01-14 10:30:00,19.83,19.84,19.75,19.79,766600.0,19.83,19.84,19.75,19.79,766600.0
2014-01-14 11:00:00,19.79,19.8,19.42,19.48,2386200.0,19.79,19.8,19.42,19.48,2386200.0
2014-01-14 11:30:00,19.48,19.48,19.39,19.44,1113200.0,19.48,19.48,19.39,19.44,1113200.0
2014-01-14 12:00:00,19.44,19.49,19.41,19.49,388300.0,19.44,19.49,19.41,19.49,388300.0
2014-01-14 12:30:00,19.49,19.54,19.48,19.54,241400.0,19.49,19.54,19.48,19.54,241400.0
2014-01-14 13:00:00,19.54,19.57,19.5,19.51,432600.0,19.54,19.57,19.5,19.51,432600.0
2014-01-14 13:30:00,19.51,19.54,19.49,19.51,323800.0,19.51,19.54,19.49,19.51,323800.0
2014-01-14 14:00:00,19.51,19.53,19.48,19.52,171200.0,19.51,19.53,19.48,19.52,171200.0
2014-01-14 14:30:00,19.52,19.53,19.41,19.43,777000.0,19.52,19.53,19.41,19.43,777000.0
2014-01-14 15:00:00,19.43,19.45,19.4,19.45,441900.0,19.43,19.45,19.4,19.45,441900.0
2014-01-14 15:30:00,19.45,19.47,19.42,19.44,688600.0,19.45,19.47,19.42,19.44,688600.0
2014-01-15 09:30:00,19.25,19.33,19.24,19.31,959400.0,19.25,19.33,19.24,19.31,959400.0
2014-01-15 10:00:00,19.3,19.35,19.27,19.33,908000.0,19.3,19.35,19.27,19.33,908000.0
2014-01-15 10:30:00,19.33,19.44,19.33,19.43,558300.0,19.33,19.44,19.33,19.43,558300.0
2014-01-15 11:00:00,19.43,19.46,19.38,19.43,268000.0,19.43,19.46,19.38,19.43,268000.0
2014-01-15 11:30:00,19.43,19.46,19.39,19.39,333800.0,19.43,19.46,19.39,19.39,333800.0
2014-01-15 12:00:00,19.39,19.43,19.39,19.4,167900.0,19.39,19.43,19.39,19.4,167900.0
2014-01-15 12:30:00,19.41,19.44,19.39,19.4,111100.0,19.41,19.44,19.39,19.4,111100.0
2014-01-15 13:00:00,19.41,19.43,19.36,19.38,169000.0,19.41,19.43,19.36,19.38,169000.0
2014-01-15 13:30:00,19.39,19.4,19.37,19.38,160100.0,19.39,19.4,19.37,19.38,160100.0
2014-01-15 14:00:00,19.38,19.41,19.33,19.34,203100.0,19.38,19.41,19.33,19.34,203100.0
2014-01-15 14:30:00,19.34,19.38,19.33,19.36,138400.0,19.34,19.38,19.33,19.36,138400.0
2014-01-15 15:00:00,19.37,19.39,19.36,19.38,186200.0,19.37,19.39,19.36,19.38,186200.0
2014-01-15 15:30:00,19.38,19.44,19.38,19.41,644900.0,19.38,19.44,19.38,19.41,644900.0
2014-01-16 09:30:00,19.4,19.44,19.34,19.35,768400.0,19.4,19.44,19.34,19.35,768400.0
2014-01-16 10:00:00,19.35,19.43,19.34,19.4,501900.0,19.35,19.43,19.34,19.4,501900.0
2014-01-16 10:30:00,19.4,19.42,19.36,19.4,700600.0,19.4,19.42,19.36,19.4,700600.0
2014-01-16 11:00:00,19.4,19.41,19.38,19.39,268500.0,19.4,19.41,19.38,19.39,268500.0
2014-01-16 11:30:00,19.39,19.4,19.38,19.38,168900.0,19.39,19.4,19.38,19.38,168900.0
2014-01-16 12:00:00,19.38,19.39,19.35,19.36,200000.0,19.38,19.39,19.35,19.36,200000.0
2014-01-16 12:30:00,19.36,19.37,19.32,19.35,212200.0,19.36,19.37,19.32,19.35,212200.0
2014-01-16 13:00:00,19.35,19.35,19.29,19.31,426000.0,19.35,19.35,19.29,19.31,426000.0
2014-01-16 13:30:00,19.31,19.34,19.31,19.33,190600.0,19.31,19.34,19.31,19.33,190600.0
2014-01-16 14:00:00,19.33,19.33,19.31,19.33,156500.0,19.33,19.33,19.31,19.33,156500.0
2014-01-16 14:30:00,19.33,19.36,19.32,19.33,255500.0,19.33,19.36,19.32,19.33,255500.0
2014-01-16 15:00:00,19.33,19.36,19.32,19.34,102300.0,19.33,19.36,19.32,19.34,102300.0
2014-01-16 15:30:00,19.34,19.35,19.33,19.33,386100.0,19.34,19.35,19.33,19.33,386100.0
2014-01-17 09:30:00,19.51,19.55,19.48,19.51,668100.0,19.51,19.55,19.48,19.51,668100.0
2014-01-17 10:00:00,19.52,19.57,19.49,19.53,852700.0,19.52,19.57,19.49,19.53,852700.0
2014-01-17 10:30:00,19.54,19.56,19.52,19.55,204400.0,19.54,19.56,19.52,19.55,204400.0
2014-01-17 11:00:00,19.55,19.64,19.54,19.63,650100.0,19.55,19.64,19.54,19.63,650100.0
2014-01-17 11:30:00,19.63,19.66,19.6,19.62,404700.0,19.63,19.66,19.6,19.62,404700.0
2014-01-17 12:00:00,19.62,19.63,19.54,19.54,431900.0,19.62,19.63,19.54,19.54,431900.0
2014-01-17 12:30:00,19.54,19.57,19.53,19.55,158600.0,19.54,19.57,19.53,19.55,158600.0
2014-01-17 13:00:00,19.56,19.56,19.53,19.54,208200.0,19.56,19.56,19.53,19.54,208200.0
2014-01-17 13:30:00,19.55,19.59,19.54,19.55,504100.0,19.55,19.59,19.54,19.55,504100.0
2014-01-17 14:00:00,19.55,19.55,19.52,19.55,253900.0,19.55,19.55,19.52,19.55,253900.0
2014-01-17 14:30:00,19.55,19.56,19.54,19.56,154900.0,19.55,19.56,19.54,19.56,154900.0
2014-01-17 15:00:00,19.56,19.57,19.52,19.53,346500.0,19.56,19.57,19.52,19.53,346500.0
2014-01-17 15:30:00,19.54,19.54,19.49,19.52,883500.0,19.54,19.54,19.49,19.52,883500.0
2014-01-21 09:30:00,19.03,19.11,19.02,19.1,2223600.0,19.03,19.11,19.02,19.1,2223600.0
2014-01-21 10:00:00,19.1,19.2,19.07,19.16,963100.0,19.1,19.2,19.07,19.16,963100.0
2014-01-21 10:30:00,19.16,19.17,19.11,19.14,661800.0,19.16,19.17,19.11,19.14,661800.0
2014-01-21 11:00:00,19.14,19.16,19.11,19.13,729800.0,19.14,19.16,19.11,19.13,729800.0
2014-01-21 11:30:00,19.14,19.17,19.12,19.14,424600.0,19.14,19.17,19.12,19.14,424600.0
2014-01-21 12:00:00,19.15,19.18,19.15,19.17,294600.0,19.15,19.18,19.15,19.17,294600.0
2014-01-21 12:30:00,19.17,19.18,19.11,19.14,320500.0,19.17,19.18,19.11,19.14,320500.0
2014-01-21 13:00:00,19.14,19.17,19.12,19.13,311000.0,19.14,19.17,19.12,19.13,311000.0
2014-01-21 13:30:00,19.14,19.17,19.13,19.14,157000.0,19.14,19.17,19.13,19.14,157000.0
2014-01-21 14:00:00,19.14,19.15,19.11,19.14,299600.0,19.14,19.15,19.11,19.14,299600.0
2014-01-21 14:30:00,19.15,19.19,19.14,19.17,367300.0,19.15,19.19,19.14,19.17,367300.0
2014-01-21 15:00:00,19.17,19.18,19.15,19.17,364200.0,19.17,19.18,19.15,19.17,364200.0
2014-01-21 15:30:00,19.17,19.19,19.14,19.16,1090000.0,19.17,19.19,19.14,19.16,1090000.0
2014-01-22 09:30:00,19.13,19.18,19.11,19.16,717700.0,19.13,19.18,19.11,19.16,717700.0
2014-01-22 10:00:00,19.16,19.17,19.09,19.1,606300.0,19.16,19.17,19.09,19.1,606300.0
2014-01-22 10:30:00,19.1,19.15,19.09,19.14,404300.0,19.1,19.15,19.09,19.14,404300.0
2014-01-22 11:00:00,19.15,19.16,19.13,19.14,204200.0,19.15,19.16,19.13,19.14,204200.0
2014-01-22 11:30:00,19.14,19.14,19.11,19.11,236200.0,19.14,19.14,19.11,19.11,236200.0
2014-01-22 12:00:00,19.12,19.14,19.11,19.13,236300.0,19.12,19.14,19.11,19.13,236300.0
2014-01-22 12:30:00,19.14,19.14,19.1,19.12,302500.0,19.14,19.14,19.1,19.12,302500.0
2014-01-22 13:00:00,19.12,19.13,19.09,19.11,210800.0,19.12,19.13,19.09,19.11,210800.0
2014-01-22 13:30:00,19.11,19.14,19.1,19.12,173200.0,19.11,19.14,19.1,19.12,173200.0
2014-01-22 14:00:00,19.12,19.13,19.12,19.13,113900.0,19.12,19.13,19.12,19.13,113900.0
2014-01-22 14:30:00,19.13,19.14,19.12,19.13,263600.0,19.13,19.14,19.12,19.13,263600.0
2014-01-22 15:00:00,19.13,19.14,19.1,19.1,210600.0,19.13,19.14,19.1,19.1,210600.0
2014-01-22 15:30:00,19.1,19.11,19.02,19.02,952000.0,19.1,19.11,19.02,19.02,952000.0
2014-01-23 09:30:00,19.4,19.47,19.4,19.45,1074800.0,19.4,19.47,19.4,19.45,1074800.0
2014-01-23 10:00:00,19.44,19.55,19.44,19.51,1536300.0,19.44,19.55,19.44,19.51,1536300.0
2014-01-23 10:30:00,19.51,19.53,19.35,19.37,749500.0,19.51,19.53,19.35,19.37,749500.0
2014-01-23 11:00:00,19.37,19.37,19.23,19.31,1245200.0,19.37,19.37,19.23,19.31,1245200.0
2014-01-23 11:30:00,19.3,19.36,19.29,19.3,422800.0,19.3,19.36,19.29,19.3,422800.0
2014-01-23 12:00:00,19.3,19.34,19.28,19.33,290100.0,19.3,19.34,19.28,19.33,290100.0
2014-01-23 12:30:00,19.32,19.33,19.29,19.3,262900.0,19.32,19.33,19.29,19.3,262900.0
2014-01-23 13:00:00,19.3,19.33,19.26,19.28,365800.0,19.3,19.33,19.26,19.28,365800.0
2014-01-23 13:30:00,19.27,19.34,19.25,19.33,343000.0,19.27,19.34,19.25,19.33,343000.0
2014-01-23 14:00:00,19.32,19.36,19.29,19.31,299500.0,19.32,19.36,19.29,19.31,299500.0
2014-01-23 14:30:00,19.3,19.33,19.28,19.32,513200.0,19.3,19.33,19.28,19.32,513200.0
2014-01-23 15:00:00,19.32,19.33,19.27,19.29,274300.0,19.32,19.33,19.27,19.29,274300.0
2014-01-23 15:30:00,19.3,19.31,19.25,19.27,890600.0,19.3,19.31,19.25,19.27,890600.0
2014-01-24 09:30:00,19.37,19.46,19.36,19.4,1118400.0,19.37,19.46,19.36,19.4,1118400.0
2014-01-24 10:00:00,19.4,19.45,19.37,19.4,632200.0,19.4,19.45,19.37,19.4,632200.0
2014-01-24 10:30:00,19.41,19.42,19.31,19.32,669400.0,19.41,19.42,19.31,19.32,669400.0
2014-01-24 11:00:00,19.32,19.34,19.28,19.29,509400.0,19.32,19.34,19.28,19.29,509400.0
2014-01-24 11:30:00,19.29,19.3,19.02,19.06,1670400.0,19.29,19.3,19.02,19.06,1670400.0
2014-01-24 12:00:00,19.05,19.12,19.03,19.12,435000.0,19.05,19.12,19.03,19.12,435000.0
2014-01-24 12:30:00,19.11,19.12,18.99,19.03,482300.0,19.11,19.12,18.99,19.03,482300.0
2014-01-24 13:00:00,19.02,19.08,19.01,19.06,363800.0,19.02,19.08,19.01,19.06,363800.0
2014-01-24 13:30:00,19.07,19.11,19.03,19.09,241400.0,19.07,19.11,19.03,19.09,241400.0
2014-01-24 14:00:00,19.09,19.1,19.04,19.08,387800.0,19.09,19.1,19.04,19.08,387800.0
2014-01-24 14:30:00,19.08,19.13,19.07,19.12,200300.0,19.08,19.13,19.07,19.12,200300.0
2014-01-24 15:00:00,19.13,19.2,19.11,19.15,530700.0,19.13,19.2,19.11,19.15,530700.0
2014-01-24 15:30:00,19.15,19.19,19.12,19.18,742500.0,19.15,19.19,19.12,19.18,742500.0
2014-01-27 09:30:00,19.08,19.1,19.01,19.02,734500.0,19.08,19.1,19.01,19.02,734500.0
2014-01-27 10:00:00,19.03,19.11,19.03,19.07,777600.0,19.03,19.11,19.03,19.07,777600.0
2014-01-27 10:30:00,19.07,19.15,19.03,19.12,646600.0,19.07,19.15,19.03,19.12,646600.0
2014-01-27 11:00:00,19.12,19.14,19.07,19.09,293700.0,19.12,19.14,19.07,19.09,293700.0
2014-01-27 11:30:00,19.09,19.12,19.07,19.1,371900.0,19.09,19.12,19.07,19.1,371900.0
2014-01-27 12:00:00,19.11,19.14,19.1,19.1,514700.0,19.11,19.14,19.1,19.1,514700.0
2014-01-27 12:30:00,19.1,19.13,19.09,19.09,592100.0,19.1,19.13,19.09,19.09,592100.0
2014-01-27 13:00:00,19.08,19.1,19.03,19.09,341700.0,19.08,19.1,19.03,19.09,341700.0
2014-01-27 13:30:00,19.08,19.09,18.96,19.01,654400.0,19.08,19.09,18.96,19.01,654400.0
2014-01-27 14:00:00,19.0,19.01,18.89,18.92,493000.0,19.0,19.01,18.89,18.92,493000.0
2014-01-27 14:30:00,18.92,18.94,18.83,18.84,579900.0,18.92,18.94,18.83,18.84,579900.0
2014-01-27 15:00:00,18.84,18.88,18.84,18.88,306700.0,18.84,18.88,18.84,18.88,306700.0
2014-01-27 15:30:00,18.87,18.9,18.87,18.88,792300.0,18.87,18.9,18.87,18.88,792300.0
2014-01-28 09:30:00,18.98,18.99,18.74,18.78,1685900.0,18.98,18.99,18.74,18.78,1685900.0
2014-01-28 10:00:00,18.77,18.85,18.76,18.8,742000.0,18.77,18.85,18.76,18.8,742000.0
2014-01-28 10:30:00,18.8,18.82,18.75,18.82,566200.0,18.8,18.82,18.75,18.82,566200.0
2014-01-28 11:00:00,18.82,18.85,18.78,18.83,497400.0,18.82,18.85,18.78,18.83,497400.0
2014-01-28 11:30:00,18.83,18.83,18.79,18.81,310900.0,18.83,18.83,18.79,18.81,310900.0
2014-01-28 12:00:00,18.81,18.82,18.79,18.8,183300.0,18.81,18.82,18.79,18.8,183300.0
2014-01-28 12:30:00,18.8,18.81,18.77,18.78,195100.0,18.8,18.81,18.77,18.78,195100.0
2014-01-28 13:00:00,18.78,18.79,18.76,18.79,315700.0,18.78,18.79,18.76,18.79,315700.0
2014-01-28 13:30:00,18.79,18.79,18.77,18.77,127600.0,18.79,18.79,18.77,18.77,127600.0
2014-01-28 14:00:00,18.77,18.78,18.77,18.78,196500.0,18.77,18.78,18.77,18.78,196500.0
2014-01-28 14:30:00,18.77,18.81,18.77,18.81,238700.0,18.77,18.81,18.77,18.81,238700.0
2014-01-28 15:00:00,18.8,18.83,18.8,18.83,185100.0,18.8,18.83,18.8,18.83,185100.0
2014-01-28 15:30:00,18.82,18.88,18.82,18.85,741500.0,18.82,18.88,18.82,18.85,741500.0
2014-01-29 09:30:00,19.14,19.18,18.99,19.01,1203700.0,19.14,19.18,18.99,19.01,1203700.0
2014-01-29 10:00:00,19.01,19.02,18.97,19.01,779500.0,19.01,19.02,18.97,19.01,779500.0
2014-01-29 10:30:00,19.01,19.02,18.91,18.93,456600.0,19.01,19.02,18.91,18.93,456600.0
2014-01-29 11:00:00,18.94,18.96,18.91,18.96,311700.0,18.94,18.96,18.91,18.96,311700.0
2014-01-29 11:30:00,18.96,18.96,18.91,18.91,409900.0,18.96,18.96,18.91,18.91,409900.0
2014-01-29 12:00:00,18.91,18.91,18.85,18.89,465800.0,18.91,18.91,18.85,18.89,465800.0
2014-01-29 12:30:00,18.89,18.9,18.83,18.85,197800.0,18.89,18.9,18.83,18.85,197800.0
2014-01-29 13:00:00,18.86,18.89,18.83,18.87,225600.0,18.86,18.89,18.83,18.87,225600.0
2014-01-29 13:30:00,18.86,18.97,18.85,18.93,509800.0,18.86,18.97,18.85,18.93,509800.0
2014-01-29 14:00:00,18.95,19.03,18.76,18.91,1274500.0,18.95,19.03,18.76,18.91,1274500.0
2014-01-29 14:30:00,18.92,19.02,18.9,18.99,485200.0,18.92,19.02,18.9,18.99,485200.0
2014-01-29 15:00:00,18.99,19.06,18.95,19.03,640100.0,18.99,19.06,18.95,19.03,640100.0
2014-01-29 15:30:00,19.03,19.06,19.0,19.05,839700.0,19.03,19.06,19.0,19.05,839700.0
2014-01-30 09:30:00,18.43,18.54,18.42,18.47,1914200.0,18.43,18.54,18.42,18.47,1914200.0
2014-01-30 10:00:00,18.48,18.53,18.44,18.5,1322500.0,18.48,18.53,18.44,18.5,1322500.0
2014-01-30 10:30:00,18.5,18.52,18.47,18.48,558700.0,18.5,18.52,18.47,18.48,558700.0
2014-01-30 11:00:00,18.48,18.48,18.42,18.43,634400.0,18.48,18.48,18.42,18.43,634400.0
2014-01-30 11:30:00,18.42,18.5,18.39,18.5,666900.0,18.42,18.5,18.39,18.5,666900.0
2014-01-30 12:00:00,18.49,18.54,18.49,18.53,411800.0,18.49,18.54,18.49,18.53,411800.0
2014-01-30 12:30:00,18.53,18.54,18.45,18.48,364900.0,18.53,18.54,18.45,18.48,364900.0
2014-01-30 13:00:00,18.49,18.49,18.41,18.44,549900.0,18.49,18.49,18.41,18.44,549900.0
2014-01-30 13:30:00,18.44,18.51,18.44,18.48,261900.0,18.44,18.51,18.44,18.48,261900.0
2014-01-30 14:00:00,18.48,18.52,18.48,18.51,239600.0,18.48,18.52,18.48,18.51,239600.0
2014-01-30 14:30:00,18.51,18.51,18.46,18.49,287600.0,18.51,18.51,18.46,18.49,287600.0
2014-01-30 15:00:00,18.5,18.5,18.46,18.47,424700.0,18.5,18.5,18.46,18.47,424700.0
2014-01-30 15:30:00,18.48,18.48,18.46,18.46,1232700.0,18.48,18.48,18.46,18.46,1232700.0
2014-01-31 09:30:00,18.6,18.67,18.59,18.62,937100.0,18.6,18.67,18.59,18.62,937100.0
2014-01-31 10:00:00,18.62,18.62,18.47,18.51,870800.0,18.62,18.62,18.47,18.51,870800.0
2014-01-31 10:30:00,18.51,18.52,18.44,18.49,616100.0,18.51,18.52,18.44,18.49,616100.0
2014-01-31 11:00:00,18.49,18.49,18.39,18.4,629400.0,18.49,18.49,18.39,18.4,629400.0
2014-01-31 11:30:00,18.4,18.49,18.4,18.46,328100.0,18.4,18.49,18.4,18.46,328100.0
2014-01-31 12:00:00,18.45,18.48,18.42,18.47,311900.0,18.45,18.48,18.42,18.47,311900.0
2014-01-31 12:30:00,18.47,18.49,18.44,18.45,257200.0,18.47,18.49,18.44,18.45,257200.0
2014-01-31 13:00:00,18.45,18.46,18.41,18.42,386200.0,18.45,18.46,18.41,18.42,386200.0
2014-01-31 13:30:00,18.43,18.43,18.41,18.42,109700.0,18.43,18.43,18.41,18.42,109700.0
2014-01-31 14:00:00,18.42,18.43,18.41,18.42,150500.0,18.42,18.43,18.41,18.42,150500.0
2014-01-31 14:30:00,18.42,18.45,18.41,18.43,225900.0,18.42,18.45,18.41,18.43,225900.0
2014-01-31 15:00:00,18.44,18.47,18.43,18.45,267900.0,18.44,18.47,18.43,18.45,267900.0
2014-01-31 15:30:00,18.45,18.48,18.44,18.45,835900.0,18.45,18.48,18.44,18.45,835900.0
2014-02-03 09:30:00,18.62,18.64,18.58,18.59,871300.0,18.62,18.64,18.58,18.59,871300.0
2014-02-03 10:00:00,18.6,18.9,18.6,18.74,2859600.0,18.6,18.9,18.6,18.74,2859600.0
2014-02-03 10:30:00,18.74,18.76,18.68,18.73,602700.0,18.74,18.76,18.68,18.73,602700.0
2014-02-03 11:00:00,18.73,18.77,18.7,18.72,535700.0,18.73,18.77,18.7,18.72,535700.0
2014-02-03 11:30:00,18.73,18.74,18.68,18.71,522500.0,18.73,18.74,18.68,18.71,522500.0
2014-02-03 12:00:00,18.72,18.73,18.59,18.62,612000.0,18.72,18.73,18.59,18.62,612000.0
2014-02-03 12:30:00,18.62,18.67,18.59,18.67,245400.0,18.62,18.67,18.59,18.67,245400.0
2014-02-03 13:00:00,18.68,18.72,18.66,18.68,375000.0,18.68,18.72,18.66,18.68,375000.0
2014-02-03 13:30:00,18.69,18.71,18.64,18.67,287300.0,18.69,18.71,18.64,18.67,287300.0
2014-02-03 14:00:00,18.67,18.67,18.64,18.66,251500.0,18.67,18.67,18.64,18.66,251500.0
2014-02-03 14:30:00,18.66,18.72,18.64,18.64,316700.0,18.66,18.72,18.64,18.64,316700.0
2014-02-03 15:00:00,18.64,18.64,18.6,18.62,373000.0,18.64,18.64,18.6,18.62,373000.0
2014-02-03 15:30:00,18.61,18.65,18.61,18.63,717000.0,18.61,18.65,18.61,18.63,717000.0
2014-02-04 09:30:00,18.59,18.68,18.58,18.63,561900.0,18.59,18.68,18.58,18.63,561900.0
2014-02-04 10:00:00,18.62,18.66,18.59,18.64,430900.0,18.62,18.66,18.59,18.64,430900.0
2014-02-04 10:30:00,18.64,18.71,18.64,18.69,280000.0,18.64,18.71,18.64,18.69,280000.0
2014-02-04 11:00:00,18.69,18.76,18.66,18.71,409300.0,18.69,18.76,18.66,18.71,409300.0
2014-02-04 11:30:00,18.7,18.74,18.69,18.71,205700.0,18.7,18.74,18.69,18.71,205700.0
2014-02-04 12:00:00,18.7,18.74,18.7,18.72,164700.0,18.7,18.74,18.7,18.72,164700.0
2014-02-04 12:30:00,18.72,18.75,18.7,18.71,170800.0,18.72,18.75,18.7,18.71,170800.0
2014-02-04 13:00:00,18.7,18.72,18.67,18.7,273300.0,18.7,18.72,18.67,18.7,273300.0
2014-02-04 13:30:00,18.71,18.72,18.69,18.69,90600.0,18.71,18.72,18.69,18.69,90600.0
2014-02-04 14:00:00,18.69,18.71,18.69,18.71,72600.0,18.69,18.71,18.69,18.71,72600.0
2014-02-04 14:30:00,18.71,18.74,18.7,18.73,235600.0,18.71,18.74,18.7,18.73,235600.0
2014-02-04 15:00:00,18.74,18.79,18.74,18.77,292700.0,18.74,18.79,18.74,18.77,292700.0
2014-02-04 15:30:00,18.77,18.78,18.74,18.75,555600.0,18.77,18.78,18.74,18.75,555600.0
2014-02-05 09:30:00,19.19,19.2,19.05,19.11,1613400.0,19.19,19.2,19.05,19.11,1613400.0
2014-02-05 10:00:00,19.11,19.21,19.0,19.16,1576000.0,19.11,19.21,19.0,19.16,1576000.0
2014-02-05 10:30:00,19.17,19.19,19.13,19.14,695900.0,19.17,19.19,19.13,19.14,695900.0
2014-02-05 11:00:00,19.15,19.18,19.11,19.13,634800.0,19.15,19.18,19.11,19.13,634800.0
2014-02-05 11:30:00,19.13,19.13,19.08,19.11,663700.0,19.13,19.13,19.08,19.11,663700.0
2014-02-05 12:00:00,19.1,19.11,19.03,19.09,483400.0,19.1,19.11,19.03,19.09,483400.0
2014-02-05 12:30:00,19.09,19.13,19.08,19.09,530300.0,19.09,19.13,19.08,19.09,530300.0
2014-02-05 13:00:00,19.08,19.1,19.04,19.07,754600.0,19.08,19.1,19.04,19.07,754600.0
2014-02-05 13:30:00,19.08,19.09,19.05,19.09,201800.0,19.08,19.09,19.05,19.09,201800.0
2014-02-05 14:00:00,19.09,19.15,19.09,19.14,475300.0,19.09,19.15,19.09,19.14,475300.0
2014-02-05 14:30:00,19.13,19.18,19.13,19.16,577100.0,19.13,19.18,19.13,19.16,577100.0
2014-02-05 15:00:00,19.16,19.16,19.12,19.12,402200.0,19.16,19.16,19.12,19.12,402200.0
2014-02-05 15:30:00,19.12,19.13,19.08,19.09,1425000.0,19.12,19.13,19.08,19.09,1425000.0
2014-02-06 09:30:00,19.25,19.29,19.16,19.23,965300.0,19.25,19.29,19.16,19.23,965300.0
2014-02-06 10:00:00,19.23,19.26,19.15,19.2,582500.0,19.23,19.26,19.15,19.2,582500.0
2014-02-06 10:30:00,19.2,19.21,19.1,19.13,558500.0,19.2,19.21,19.1,19.13,558500.0
2014-02-06 11:00:00,19.13,19.21,19.11,19.21,328900.0,19.13,19.21,19.11,19.21,328900.0
2014-02-06 11:30:00,19.2,19.2,19.15,19.19,211700.0,19.2,19.2,19.15,19.19,211700.0
2014-02-06 12:00:00,19.19,19.23,19.17,19.22,303300.0,19.19,19.23,19.17,19.22,303300.0
2014-02-06 12:30:00,19.23,19.23,19.19,19.22,220000.0,19.23,19.23,19.19,19.22,220000.0
2014-02-06 13:00:00,19.22,19.23,19.15,19.19,297000.0,19.22,19.23,19.15,19.19,297000.0
2014-02-06 13:30:00,19.19,19.21,19.17,19.18,291200.0,19.19,19.21,19.17,19.18,291200.0
2014-02-06 14:00:00,19.18,19.19,19.16,19.19,395100.0,19.18,19.19,19.16,19.19,395100.0
2014-02-06 14:30:00,19.18,19.21,19.17,19.17,237600.0,19.18,19.21,19.17,19.17,237600.0
2014-02-06 15:00:00,19.18,19.18,19.17,19.17,212000.0,19.18,19.18,19.17,19.17,212000.0
2014-02-06 15:30:00,19.18,19.21,19.16,19.18,722200.0,19.18,19.21,19.16,19.18,722200.0
2014-02-07 09:30:00,19.08,19.18,19.07,19.14,1054500.0,19.08,19.18,19.07,19.14,1054500.0
2014-02-07 10:00:00,19.15,19.24,19.13,19.22,1155900.0,19.15,19.24,19.13,19.22,1155900.0
2014-02-07 10:30:00,19.22,19.25,19.2,19.23,676300.0,19.22,19.25,19.2,19.23,676300.0
2014-02-07 11:00:00,19.23,19.24,19.19,19.2,455200.0,19.23,19.24,19.19,19.2,455200.0
2014-02-07 11:30:00,19.2,19.21,19.18,19.18,358800.0,19.2,19.21,19.18,19.18,358800.0
2014-02-07 12:00:00,19.19,19.2,19.17,19.19,326900.0,19.19,19.2,19.17,19.19,326900.0
2014-02-07 12:30:00,19.19,19.21,19.18,19.2,210300.0,19.19,19.21,19.18,19.2,210300.0
2014-02-07 13:00:00,19.19,19.21,19.19,19.2,244100.0,19.19,19.21,19.19,19.2,244100.0
2014-02-07 13:30:00,19.21,19.26,19.21,19.25,305800.0,19.21,19.26,19.21,19.25,305800.0
2014-02-07 14:00:00,19.25,19.27,19.24,19.27,483800.0,19.25,19.27,19.24,19.27,483800.0
2014-02-07 14:30:00,19.27,19.28,19.25,19.28,500400.0,19.27,19.28,19.25,19.28,500400.0
2014-02-07 15:00:00,19.28,19.28,19.26,19.27,319200.0,19.28,19.28,19.26,19.27,319200.0
2014-02-07 15:30:00,19.28,19.28,19.26,19.28,643900.0,19.28,19.28,19.26,19.28,643900.0
2014-02-10 09:30:00,19.45,19.49,19.44,19.49,1050500.0,19.45,19.49,19.44,19.49,1050500.0
2014-02-10 10:00:00,19.49,19.51,19.38,19.4,981000.0,19.49,19.51,19.38,19.4,981000.0
2014-02-10 10:30:00,19.41,19.43,19.36,19.37,327100.0,19.41,19.43,19.36,19.37,327100.0
2014-02-10 11:00:00,19.37,19.39,19.34,19.36,305800.0,19.37,19.39,19.34,19.36,305800.0
2014-02-10 11:30:00,19.36,19.4,19.35,19.39,547200.0,19.36,19.4,19.35,19.39,547200.0
2014-02-10 12:00:00,19.39,19.4,19.33,19.34,436200.0,19.39,19.4,19.33,19.34,436200.0
2014-02-10 12:30:00,19.35,19.35,19.33,19.35,216300.0,19.35,19.35,19.33,19.35,216300.0
2014-02-10 13:00:00,19.34,19.38,19.34,19.36,231100.0,19.34,19.38,19.34,19.36,231100.0
2014-02-10 13:30:00,19.36,19.37,19.36,19.37,153200.0,19.36,19.37,19.36,19.37,153200.0
2014-02-10 14:00:00,19.36,19.4,19.35,19.39,339500.0,19.36,19.4,19.35,19.39,339500.0
2014-02-10 14:30:00,19.4,19.4,19.3,19.32,430600.0,19.4,19.4,19.3,19.32,430600.0
2014-02-10 15:00:00,19.32,19.33,19.3,19.32,368500.0,19.32,19.33,19.3,19.32,368500.0
2014-02-10 15:30:00,19.32,19.32,19.28,19.29,720900.0,19.32,19.32,19.28,19.29,720900.0
2014-02-11 09:30:00,19.25,19.35,19.25,19.31,788700.0,19.25,19.35,19.25,19.31,788700.0
2014-02-11 10:00:00,19.32,19.37,19.31,19.35,717800.0,19.32,19.37,19.31,19.35,717800.0
2014-02-11 10:30:00,19.36,19.52,19.35,19.49,2036300.0,19.36,19.52,19.35,19.49,2036300.0
2014-02-11 11:00:00,19.49,19.5,19.39,19.43,773400.0,19.49,19.5,19.39,19.43,773400.0
2014-02-11 11:30:00,19.44,19.54,19.43,19.48,1069500.0,19.44,19.54,19.43,19.48,1069500.0
2014-02-11 12:00:00,19.49,19.49,19.44,19.45,548900.0,19.49,19.49,19.44,19.45,548900.0
2014-02-11 12:30:00,19.45,19.48,19.44,19.45,349500.0,19.45,19.48,19.44,19.45,349500.0
2014-02-11 13:00:00,19.45,19.46,19.4,19.43,391800.0,19.45,19.46,19.4,19.43,391800.0
2014-02-11 13:30:00,19.43,19.45,19.43,19.44,299000.0,19.43,19.45,19.43,19.44,299000.0
2014-02-11 14:00:00,19.43,19.45,19.4,19.45,339000.0,19.43,19.45,19.4,19.45,339000.0
2014-02-11 14:30:00,19.44,19.48,19.44,19.48,315400.0,19.44,19.48,19.44,19.48,315400.0
2014-02-11 15:00:00,19.47,19.48,19.43,19.44,423500.0,19.47,19.48,19.43,19.44,423500.0
2014-02-11 15:30:00,19.44,19.46,19.43,19.45,755200.0,19.44,19.46,19.43,19.45,755200.0
2014-02-12 09:30:00,19.5,19.52,19.45,19.49,604800.0,19.5,19.52,19.45,19.49,604800.0
2014-02-12 10:00:00,19.49,19.63,19.48,19.62,1538000.0,19.49,19.63,19.48,19.62,1538000.0
2014-02-12 10:30:00,19.62,19.63,19.55,19.59,353000.0,19.62,19.63,19.55,19.59,353000.0
2014-02-12 11:00:00,19.59,19.59,19.5,19.55,572900.0,19.59,19.59,19.5,19.55,572900.0
2014-02-12 11:30:00,19.55,19.55,19.53,19.53,257900.0,19.55,19.55,19.53,19.53,257900.0
2014-02-12 12:00:00,19.53,19.6,19.53,19.59,287600.0,19.53,19.6,19.53,19.59,287600.0
2014-02-12 12:30:00,19.6,19.62,19.58,19.6,368300.0,19.6,19.62,19.58,19.6,368300.0
2014-02-12 13:00:00,19.59,19.61,19.58,19.58,135100.0,19.59,19.61,19.58,19.58,135100.0
2014-02-12 13:30:00,19.59,19.61,19.56,19.57,210400.0,19.59,19.61,19.56,19.57,210400.0
2014-02-12 14:00:00,19.57,19.58,19.53,19.54,312500.0,19.57,19.58,19.53,19.54,312500.0
2014-02-12 14:30:00,19.54,19.54,19.43,19.47,599200.0,19.54,19.54,19.43,19.47,599200.0
2014-02-12 15:00:00,19.47,19.51,19.45,19.5,281500.0,19.47,19.51,19.45,19.5,281500.0
2014-02-12 15:30:00,19.49,19.49,19.42,19.42,531500.0,19.49,19.49,19.42,19.42,531500.0
2014-02-13 09:30:00,19.48,19.55,19.47,19.51,562800.0,19.48,19.55,19.47,19.51,562800.0
2014-02-13 10:00:00,19.52,19.59,19.51,19.57,554100.0,19.52,19.59,19.51,19.57,554100.0
2014-02-13 10:30:00,19.57,19.59,19.54,19.57,502400.0,19.57,19.59,19.54,19.57,502400.0
2014-02-13 11:00:00,19.56,19.61,19.55,19.59,292500.0,19.56,19.61,19.55,19.59,292500.0
2014-02-13 11:30:00,19.59,19.64,19.58,19.61,736000.0,19.59,19.64,19.58,19.61,736000.0
2014-02-13 12:00:00,19.61,19.62,19.56,19.59,249700.0,19.61,19.62,19.56,19.59,249700.0
2014-02-13 12:30:00,19.58,19.62,19.58,19.61,297600.0,19.58,19.62,19.58,19.61,297600.0
2014-02-13 13:00:00,19.62,19.66,19.6,19.63,639800.0,19.62,19.66,19.6,19.63,639800.0
2014-02-13 13:30:00,19.63,19.69,19.62,19.68,577900.0,19.63,19.69,19.62,19.68,577900.0
2014-02-13 14:00:00,19.69,19.71,19.63,19.66,586400.0,19.69,19.71,19.63,19.66,586400.0
2014-02-13 14:30:00,19.65,19.68,19.62,19.66,772800.0,19.65,19.68,19.62,19.66,772800.0
2014-02-13 15:00:00,19.67,19.75,19.66,19.72,608400.0,19.67,19.75,19.66,19.72,608400.0
2014-02-13 15:30:00,19.72,19.76,19.72,19.75,1223600.0,19.72,19.76,19.72,19.75,1223600.0
2014-02-14 09:30:00,20.36,20.49,20.15,20.47,3282200.0,20.36,20.49,20.15,20.47,3282200.0
2014-02-14 10:00:00,20.47,20.49,20.42,20.42,1133900.0,20.47,20.49,20.42,20.42,1133900.0
2014-02-14 10:30:00,20.43,20.45,20.34,20.37,1307600.0,20.43,20.45,20.34,20.37,1307600.0
2014-02-14 11:00:00,20.37,20.45,20.36,20.45,656700.0,20.37,20.45,20.36,20.45,656700.0
2014-02-14 11:30:00,20.44,20.45,20.39,20.42,766900.0,20.44,20.45,20.39,20.42,766900.0
2014-02-14 12:00:00,20.42,20.43,20.41,20.42,297700.0,20.42,20.43,20.41,20.42,297700.0
2014-02-14 12:30:00,20.42,20.56,20.42,20.55,1324900.0,20.42,20.56,20.42,20.55,1324900.0
2014-02-14 13:00:00,20.54,20.63,20.54,20.6,1713000.0,20.54,20.63,20.54,20.6,1713000.0
2014-02-14 13:30:00,20.6,20.62,20.55,20.56,562600.0,20.6,20.62,20.55,20.56,562600.0
2014-02-14 14:00:00,20.56,20.6,20.54,20.58,497300.0,20.56,20.6,20.54,20.58,497300.0
2014-02-14 14:30:00,20.58,20.63,20.58,20.63,669400.0,20.58,20.63,20.58,20.63,669400.0
2014-02-14 15:00:00,20.63,20.64,20.6,20.61,846400.0,20.63,20.64,20.6,20.61,846400.0
2014-02-14 15:30:00,20.61,20.65,20.6,20.64,1844200.0,20.61,20.65,20.6,20.64,1844200.0
2014-02-18 09:30:00,20.87,20.9,20.78,20.84,1795800.0,20.87,20.9,20.78,20.84,1795800.0
2014-02-18 10:00:00,20.85,20.98,20.84,20.93,1789700.0,20.85,20.98,20.84,20.93,1789700.0
2014-02-18 10:30:00,20.93,20.99,20.9,20.94,701400.0,20.93,20.99,20.9,20.94,701400.0
2014-02-18 11:00:00,20.94,21.0,20.93,20.94,723200.0,20.94,21.0,20.93,20.94,723200.0
2014-02-18 11:30:00,20.95,21.02,20.94,21.01,754600.0,20.95,21.02,20.94,21.01,754600.0
2014-02-18 12:00:00,21.01,21.04,20.99,21.02,576500.0,21.01,21.04,20.99,21.02,576500.0
2014-02-18 12:30:00,21.02,21.05,21.02,21.04,581700.0,21.02,21.05,21.02,21.04,581700.0
2014-02-18 13:00:00,21.05,21.08,21.04,21.08,509300.0,21.05,21.08,21.04,21.08,509300.0
2014-02-18 13:30:00,21.08,21.1,21.05,21.06,491600.0,21.08,21.1,21.05,21.06,491600.0
2014-02-18 14:00:00,21.06,21.07,21.02,21.05,496000.0,21.06,21.07,21.02,21.05,496000.0
2014-02-18 14:30:00,21.05,21.09,21.04,21.06,632900.0,21.05,21.09,21.04,21.06,632900.0
2014-02-18 15:00:00,21.07,21.1,21.06,21.1,508500.0,21.07,21.1,21.06,21.1,508500.0
2014-02-18 15:30:00,21.1,21.13,21.09,21.13,1644100.0,21.1,21.13,21.09,21.13,1644100.0
2014-02-19 09:30:00,21.01,21.05,20.95,21.03,1372800.0,21.01,21.05,20.95,21.03,1372800.0
2014-02-19 10:00:00,21.02,21.04,20.99,21.0,702800.0,21.02,21.04,20.99,21.0,702800.0
2014-02-19 10:30:00,21.0,21.05,21.0,21.02,419900.0,21.0,21.05,21.0,21.02,419900.0
2014-02-19 11:00:00,21.02,21.05,20.98,21.01,721900.0,21.02,21.05,20.98,21.01,721900.0
2014-02-19 11:30:00,21.0,21.02,20.97,21.02,386900.0,21.0,21.02,20.97,21.02,386900.0
2014-02-19 12:00:00,21.01,21.03,20.96,20.99,499500.0,21.01,21.03,20.96,20.99,499500.0
2014-02-19 12:30:00,20.99,21.02,20.98,20.99,232400.0,20.99,21.02,20.98,20.99,232400.0
2014-02-19 13:00:00,21.0,21.03,20.99,21.03,230000.0,21.0,21.03,20.99,21.03,230000.0
2014-02-19 13:30:00,21.03,21.03,21.01,21.02,203900.0,21.03,21.03,21.01,21.02,203900.0
2014-02-19 14:00:00,21.02,21.03,20.82,20.88,1437800.0,21.02,21.03,20.82,20.88,1437800.0
2014-02-19 14:30:00,20.87,20.91,20.85,20.85,520700.0,20.87,20.91,20.85,20.85,520700.0
2014-02-19 15:00:00,20.86,20.88,20.67,20.7,1771300.0,20.86,20.88,20.67,20.7,1771300.0
2014-02-19 15:30:00,20.69,20.7,20.56,20.61,2772100.0,20.69,20.7,20.56,20.61,2772100.0
2014-02-20 09:30:00,20.85,20.88,20.79,20.88,913400.0,20.85,20.88,20.79,20.88,913400.0
2014-02-20 10:00:00,20.88,20.99,20.85,20.86,995500.0,20.88,20.99,20.85,20.86,995500.0
2014-02-20 10:30:00,20.86,20.94,20.86,20.9,682200.0,20.86,20.94,20.86,20.9,682200.0
2014-02-20 11:00:00,20.91,20.91,20.84,20.86,447500.0,20.91,20.91,20.84,20.86,447500.0
2014-02-20 11:30:00,20.86,20.88,20.85,20.88,353400.0,20.86,20.88,20.85,20.88,353400.0
2014-02-20 12:00:00,20.88,20.89,20.83,20.89,358300.0,20.88,20.89,20.83,20.89,358300.0
2014-02-20 12:30:00,20.88,20.9,20.86,20.86,247300.0,20.88,20.9,20.86,20.86,247300.0
2014-02-20 13:00:00,20.86,20.89,20.84,20.85,329600.0,20.86,20.89,20.84,20.85,329600.0
2014-02-20 13:30:00,20.85,20.86,20.84,20.85,138300.0,20.85,20.86,20.84,20.85,138300.0
2014-02-20 14:00:00,20.86,20.9,20.84,20.87,288900.0,20.86,20.9,20.84,20.87,288900.0
2014-02-20 14:30:00,20.87,21.04,20.86,20.96,652200.0,20.87,21.04,20.86,20.96,652200.0
2014-02-20 15:00:00,20.97,21.04,20.93,20.98,472600.0,20.97,21.04,20.93,20.98,472600.0
2014-02-20 15:30:00,20.99,21.08,20.98,21.02,1460600.0,20.99,21.08,20.98,21.02,1460600.0
2014-02-21 09:30:00,20.95,20.99,20.92,20.97,587900.0,20.95,20.99,20.92,20.97,587900.0
2014-02-21 10:00:00,20.97,20.99,20.94,20.97,496200.0,20.97,20.99,20.94,20.97,496200.0
2014-02-21 10:30:00,20.98,20.98,20.9,20.91,563500.0,20.98,20.98,20.9,20.91,563500.0
2014-02-21 11:00:00,20.91,20.92,20.84,20.86,534100.0,20.91,20.92,20.84,20.86,534100.0
2014-02-21 11:30:00,20.86,20.88,20.84,20.86,250700.0,20.86,20.88,20.84,20.86,250700.0
2014-02-21 12:00:00,20.86,20.9,20.86,20.89,200900.0,20.86,20.9,20.86,20.89,200900.0
2014-02-21 12:30:00,20.89,20.93,20.88,20.9,226600.0,20.89,20.93,20.88,20.9,226600.0
2014-02-21 13:00:00,20.91,20.98,20.91,20.97,335800.0,20.91,20.98,20.91,20.97,335800.0
2014-02-21 13:30:00,20.97,21.14,20.97,21.06,1798400.0,20.97,21.14,20.97,21.06,1798400.0
2014-02-21 14:00:00,21.06,21.09,20.99,21.09,452000.0,21.06,21.09,20.99,21.09,452000.0
2014-02-21 14:30:00,21.08,21.09,20.94,20.97,775000.0,21.08,21.09,20.94,20.97,775000.0
2014-02-21 15:00:00,20.97,21.02,20.97,21.0,462200.0,20.97,21.02,20.97,21.0,462200.0
2014-02-21 15:30:00,20.99,21.01,20.97,20.98,684100.0,20.99,21.01,20.97,20.98,684100.0
2014-02-24 09:30:00,21.19,21.2,21.15,21.18,1146200.0,21.19,21.2,21.15,21.18,1146200.0
2014-02-24 10:00:00,21.18,21.27,21.15,21.25,1560100.0,21.18,21.27,21.15,21.25,1560100.0
2014-02-24 10:30:00,21.25,21.25,21.21,21.23,659900.0,21.25,21.25,21.21,21.23,659900.0
2014-02-24 11:00:00,21.23,21.3,21.22,21.28,449000.0,21.23,21.3,21.22,21.28,449000.0
2014-02-24 11:30:00,21.28,21.3,21.24,21.26,542800.0,21.28,21.3,21.24,21.26,542800.0
2014-02-24 12:00:00,21.26,21.29,21.25,21.27,307900.0,21.26,21.29,21.25,21.27,307900.0
2014-02-24 12:30:00,21.27,21.27,21.23,21.23,352200.0,21.27,21.27,21.23,21.23,352200.0
2014-02-24 13:00:00,21.24,21.25,21.2,21.23,417400.0,21.24,21.25,21.2,21.23,417400.0
2014-02-24 13:30:00,21.23,21.26,21.2,21.22,269300.0,21.23,21.26,21.2,21.22,269300.0
2014-02-24 14:00:00,21.21,21.24,21.2,21.21,149200.0,21.21,21.24,21.2,21.21,149200.0
2014-02-24 14:30:00,21.21,21.24,21.2,21.24,248200.0,21.21,21.24,21.2,21.24,248200.0
2014-02-24 15:00:00,21.23,21.24,21.19,21.19,284900.0,21.23,21.24,21.19,21.19,284900.0
2014-02-24 15:30:00,21.2,21.2,21.16,21.19,696200.0,21.2,21.2,21.16,21.19,696200.0
2014-02-25 09:30:00,20.95,21.07,20.93,21.05,708200.0,20.95,21.07,20.93,21.05,708200.0
2014-02-25 10:00:00,21.06,21.13,21.05,21.08,909900.0,21.06,21.13,21.05,21.08,909900.0
2014-02-25 10:30:00,21.08,21.1,21.06,21.1,404700.0,21.08,21.1,21.06,21.1,404700.0
2014-02-25 11:00:00,21.09,21.14,21.09,21.1,437400.0,21.09,21.14,21.09,21.1,437400.0
2014-02-25 11:30:00,21.1,21.13,21.09,21.11,189400.0,21.1,21.13,21.09,21.11,189400.0
2014-02-25 12:00:00,21.12,21.12,21.09,21.11,182000.0,21.12,21.12,21.09,21.11,182000.0
2014-02-25 12:30:00,21.12,21.17,21.12,21.14,290700.0,21.12,21.17,21.12,21.14,290700.0
2014-02-25 13:00:00,21.14,21.16,21.12,21.12,264000.0,21.14,21.16,21.12,21.12,264000.0
2014-02-25 13:30:00,21.13,21.14,21.11,21.12,156800.0,21.13,21.14,21.11,21.12,156800.0
2014-02-25 14:00:00,21.12,21.13,21.11,21.13,136100.0,21.12,21.13,21.11,21.13,136100.0
2014-02-25 14:30:00,21.14,21.14,21.13,21.14,131800.0,21.14,21.14,21.13,21.14,131800.0
2014-02-25 15:00:00,21.14,21.14,21.03,21.04,337300.0,21.14,21.14,21.03,21.04,337300.0
2014-02-25 15:30:00,21.04,21.09,21.0,21.02,949100.0,21.04,21.09,21.0,21.02,949100.0
2014-02-26 09:30:00,20.74,20.78,20.62,20.69,2119100.0,20.74,20.78,20.62,20.69,2119100.0
2014-02-26 10:00:00,20.68,20.69,20.62,20.67,1054700.0,20.68,20.69,20.62,20.67,1054700.0
2014-02-26 10:30:00,20.67,20.68,20.29,20.39,3829300.0,20.67,20.68,20.29,20.39,3829300.0
2014-02-26 11:00:00,20.39,20.43,20.33,20.41,1453200.0,20.39,20.43,20.33,20.41,1453200.0
2014-02-26 11:30:00,20.41,20.43,20.37,20.4,578200.0,20.41,20.43,20.37,20.4,578200.0
2014-02-26 12:00:00,20.41,20.48,20.4,20.47,484800.0,20.41,20.48,20.4,20.47,484800.0
2014-02-26 12:30:00,20.47,20.52,20.44,20.51,526800.0,20.47,20.52,20.44,20.51,526800.0
2014-02-26 13:00:00,20.51,20.54,20.44,20.45,491300.0,20.51,20.54,20.44,20.45,491300.0
2014-02-26 13:30:00,20.44,20.53,20.44,20.5,433100.0,20.44,20.53,20.44,20.5,433100.0
2014-02-26 14:00:00,20.51,20.52,20.44,20.44,578900.0,20.51,20.52,20.44,20.44,578900.0
2014-02-26 14:30:00,20.45,20.47,20.41,20.46,600000.0,20.45,20.47,20.41,20.46,600000.0
2014-02-26 15:00:00,20.46,20.46,20.4,20.42,368000.0,20.46,20.46,20.4,20.42,368000.0
2014-02-26 15:30:00,20.42,20.43,20.4,20.43,1470000.0,20.42,20.43,20.4,20.43,1470000.0
2014-02-27 09:30:00,20.46,20.47,20.37,20.44,881000.0,20.46,20.47,20.37,20.44,881000.0
2014-02-27 10:00:00,20.44,20.57,20.42,20.54,792500.0,20.44,20.57,20.42,20.54,792500.0
2014-02-27 10:30:00,20.55,20.62,20.51,20.52,533900.0,20.55,20.62,20.51,20.52,533900.0
2014-02-27 11:00:00,20.52,20.55,20.5,20.55,375000.0,20.52,20.55,20.5,20.55,375000.0
2014-02-27 11:30:00,20.54,20.55,20.5,20.54,226700.0,20.54,20.55,20.5,20.54,226700.0
2014-02-27 12:00:00,20.53,20.55,20.51,20.52,153100.0,20.53,20.55,20.51,20.52,153100.0
2014-02-27 12:30:00,20.52,20.58,20.51,20.56,192200.0,20.52,20.58,20.51,20.56,192200.0
2014-02-27 13:00:00,20.56,20.57,20.5,20.51,152800.0,20.56,20.57,20.5,20.51,152800.0
2014-02-27 13:30:00,20.51,20.51,20.42,20.43,200200.0,20.51,20.51,20.42,20.43,200200.0
2014-02-27 14:00:00,20.43,20.45,20.39,20.41,308300.0,20.43,20.45,20.39,20.41,308300.0
2014-02-27 14:30:00,20.41,20.45,20.4,20.44,157400.0,20.41,20.45,20.4,20.44,157400.0
2014-02-27 15:00:00,20.44,20.47,20.42,20.44,287800.0,20.44,20.47,20.42,20.44,287800.0
2014-02-27 15:30:00,20.44,20.5,20.43,20.46,1110200.0,20.44,20.5,20.43,20.46,1110200.0
2014-02-28 09:30:00,20.53,20.54,20.43,20.44,1071600.0,20.53,20.54,20.43,20.44,1071600.0
2014-02-28 10:00:00,20.44,20.46,20.37,20.39,505100.0,20.44,20.46,20.37,20.39,505100.0
2014-02-28 10:30:00,20.39,20.43,20.37,20.43,403700.0,20.39,20.43,20.37,20.43,403700.0
2014-02-28 11:00:00,20.43,20.45,20.39,20.41,318500.0,20.43,20.45,20.39,20.41,318500.0
2014-02-28 11:30:00,20.41,20.44,20.39,20.41,152900.0,20.41,20.44,20.39,20.41,152900.0
2014-02-28 12:00:00,20.41,20.45,20.41,20.45,168800.0,20.41,20.45,20.41,20.45,168800.0
2014-02-28 12:30:00,20.44,20.44,20.37,20.41,302400.0,20.44,20.44,20.37,20.41,302400.0
2014-02-28 13:00:00,20.4,20.43,20.35,20.36,284400.0,20.4,20.43,20.35,20.36,284400.0
2014-02-28 13:30:00,20.35,20.37,20.28,20.29,530400.0,20.35,20.37,20.28,20.29,530400.0
2014-02-28 14:00:00,20.3,20.35,20.28,20.31,266600.0,20.3,20.35,20.28,20.31,266600.0
2014-02-28 14:30:00,20.32,20.37,20.32,20.34,180300.0,20.32,20.37,20.32,20.34,180300.0
2014-02-28 15:00:00,20.35,20.44,20.35,20.43,452900.0,20.35,20.44,20.35,20.43,452900.0
2014-02-28 15:30:00,20.44,20.44,20.33,20.35,611600.0,20.44,20.44,20.33,20.35,611600.0
2014-03-03 09:30:00,20.67,20.8,20.64,20.76,1411500.0,20.67,20.8,20.64,20.76,1411500.0
2014-03-03 10:00:00,20.75,20.81,20.71,20.8,864600.0,20.75,20.81,20.71,20.8,864600.0
2014-03-03 10:30:00,20.81,20.83,20.77,20.78,504200.0,20.81,20.83,20.77,20.78,504200.0
2014-03-03 11:00:00,20.79,20.8,20.74,20.76,358100.0,20.79,20.8,20.74,20.76,358100.0
2014-03-03 11:30:00,20.76,20.77,20.72,20.75,609200.0,20.76,20.77,20.72,20.75,609200.0
2014-03-03 12:00:00,20.76,20.77,20.7,20.74,372900.0,20.76,20.77,20.7,20.74,372900.0
2014-03-03 12:30:00,20.74,20.75,20.71,20.73,308000.0,20.74,20.75,20.71,20.73,308000.0
2014-03-03 13:00:00,20.72,20.73,20.63,20.65,311800.0,20.72,20.73,20.63,20.65,311800.0
2014-03-03 13:30:00,20.65,20.69,20.59,20.6,354800.0,20.65,20.69,20.59,20.6,354800.0
2014-03-03 14:00:00,20.6,20.64,20.58,20.63,204000.0,20.6,20.64,20.58,20.63,204000.0
2014-03-03 14:30:00,20.63,20.66,20.61,20.63,167400.0,20.63,20.66,20.61,20.63,167400.0
2014-03-03 15:00:00,20.63,20.65,20.6,20.63,261400.0,20.63,20.65,20.6,20.63,261400.0
2014-03-03 15:30:00,20.64,20.66,20.61,20.62,786500.0,20.64,20.66,20.61,20.62,786500.0
2014-03-04 09:30:00,20.29,20.33,20.22,20.33,1257400.0,20.29,20.33,20.22,20.33,1257400.0
2014-03-04 10:00:00,20.32,20.4,20.31,20.37,656100.0,20.32,20.4,20.31,20.37,656100.0
2014-03-04 10:30:00,20.37,20.43,20.37,20.38,427200.0,20.37,20.43,20.37,20.38,427200.0
2014-03-04 11:00:00,20.39,20.4,20.36,20.39,381200.0,20.39,20.4,20.36,20.39,381200.0
2014-03-04 11:30:00,20.39,20.4,20.35,20.38,456400.0,20.39,20.4,20.35,20.38,456400.0
2014-03-04 12:00:00,20.38,20.39,20.32,20.33,236400.0,20.38,20.39,20.32,20.33,236400.0
2014-03-04 12:30:00,20.33,20.39,20.33,20.38,312800.0,20.33,20.39,20.33,20.38,312800.0
2014-03-04 13:00:00,20.38,20.42,20.36,20.41,511500.0,20.38,20.42,20.36,20.41,511500.0
2014-03-04 13:30:00,20.41,20.46,20.38,20.45,444000.0,20.41,20.46,20.38,20.45,444000.0
2014-03-04 14:00:00,20.45,20.47,20.42,20.44,185500.0,20.45,20.47,20.42,20.44,185500.0
2014-03-04 14:30:00,20.44,20.45,20.38,20.41,288400.0,20.44,20.45,20.38,20.41,288400.0
2014-03-04 15:00:00,20.4,20.41,20.35,20.35,351200.0,20.4,20.41,20.35,20.35,351200.0
2014-03-04 15:30:00,20.35,20.38,20.34,20.38,956900.0,20.35,20.38,20.34,20.38,956900.0
2014-03-05 09:30:00,20.4,20.44,20.36,20.41,419500.0,20.4,20.44,20.36,20.41,419500.0
2014-03-05 10:00:00,20.41,20.45,20.39,20.44,356900.0,20.41,20.45,20.39,20.44,356900.0
2014-03-05 10:30:00,20.44,20.49,20.42,20.45,593800.0,20.44,20.49,20.42,20.45,593800.0
2014-03-05 11:00:00,20.44,20.48,20.43,20.47,285200.0,20.44,20.48,20.43,20.47,285200.0
2014-03-05 11:30:00,20.47,20.47,20.43,20.46,143400.0,20.47,20.47,20.43,20.46,143400.0
2014-03-05 12:00:00,20.45,20.47,20.44,20.47,86200.0,20.45,20.47,20.44,20.47,86200.0
2014-03-05 12:30:00,20.47,20.5,20.46,20.48,280000.0,20.47,20.5,20.46,20.48,280000.0
2014-03-05 13:00:00,20.49,20.49,20.44,20.44,217600.0,20.49,20.49,20.44,20.44,217600.0
2014-03-05 13:30:00,20.43,20.45,20.41,20.42,134600.0,20.43,20.45,20.41,20.42,134600.0
2014-03-05 14:00:00,20.42,20.44,20.39,20.41,126800.0,20.42,20.44,20.39,20.41,126800.0
2014-03-05 14:30:00,20.41,20.41,20.37,20.38,185300.0,20.41,20.41,20.37,20.38,185300.0
2014-03-05 15:00:00,20.39,20.41,20.38,20.39,226400.0,20.39,20.41,20.38,20.39,226400.0
2014-03-05 15:30:00,20.39,20.41,20.34,20.36,688300.0,20.39,20.41,20.34,20.36,688300.0
2014-03-06 09:30:00,20.57,20.57,20.5,20.52,562800.0,20.57,20.57,20.5,20.52,562800.0
2014-03-06 10:00:00,20.53,20.56,20.51,20.55,510100.0,20.53,20.56,20.51,20.55,510100.0
2014-03-06 10:30:00,20.54,20.55,20.51,20.54,192800.0,20.54,20.55,20.51,20.54,192800.0
2014-03-06 11:00:00,20.53,20.67,20.53,20.65,333700.0,20.53,20.67,20.53,20.65,333700.0
2014-03-06 11:30:00,20.66,20.73,20.62,20.71,569500.0,20.66,20.73,20.62,20.71,569500.0
2014-03-06 12:00:00,20.72,20.81,20.72,20.76,705100.0,20.72,20.81,20.72,20.76,705100.0
2014-03-06 12:30:00,20.76,20.8,20.7,20.7,515300.0,20.76,20.8,20.7,20.7,515300.0
2014-03-06 13:00:00,20.7,20.74,20.7,20.73,261900.0,20.7,20.74,20.7,20.73,261900.0
2014-03-06 13:30:00,20.73,20.73,20.63,20.64,277100.0,20.73,20.73,20.63,20.64,277100.0
2014-03-06 14:00:00,20.64,20.69,20.63,20.68,158500.0,20.64,20.69,20.63,20.68,158500.0
2014-03-06 14:30:00,20.67,20.7,20.66,20.67,140500.0,20.67,20.7,20.66,20.67,140500.0
2014-03-06 15:00:00,20.67,20.7,20.66,20.67,168000.0,20.67,20.7,20.66,20.67,168000.0
2014-03-06 15:30:00,20.67,20.68,20.62,20.65,681400.0,20.67,20.68,20.62,20.65,681400.0
2014-03-07 09:30:00,20.0,20.11,19.96,20.11,2556800.0,20.0,20.11,19.96,20.11,2556800.0
2014-03-07 10:00:00,20.1,20.13,20.06,20.1,802800.0,20.1,20.13,20.06,20.1,802800.0
2014-03-07 10:30:00,20.09,20.1,20.05,20.08,1451600.0,20.09,20.1,20.05,20.08,1451600.0
2014-03-07 11:00:00,20.08,20.23,20.07,20.18,860200.0,20.08,20.23,20.07,20.18,860200.0
2014-03-07 11:30:00,20.18,20.2,20.16,20.18,442200.0,20.18,20.2,20.16,20.18,442200.0
2014-03-07 12:00:00,20.18,20.18,20.12,20.15,301000.0,20.18,20.18,20.12,20.15,301000.0
2014-03-07 12:30:00,20.16,20.16,20.11,20.13,426000.0,20.16,20.16,20.11,20.13,426000.0
2014-03-07 13:00:00,20.13,20.14,20.11,20.11,387900.0,20.13,20.14,20.11,20.11,387900.0
2014-03-07 13:30:00,20.12,20.14,20.1,20.12,228300.0,20.12,20.14,20.1,20.12,228300.0
2014-03-07 14:00:00,20.12,20.12,20.07,20.08,199200.0,20.12,20.12,20.07,20.08,199200.0
2014-03-07 14:30:00,20.08,20.09,20.05,20.05,243900.0,20.08,20.09,20.05,20.05,243900.0
2014-03-07 15:00:00,20.06,20.11,20.05,20.1,317700.0,20.06,20.11,20.05,20.1,317700.0
2014-03-07 15:30:00,20.11,20.12,20.08,20.09,1138600.0,20.11,20.12,20.08,20.09,1138600.0
2014-03-10 09:30:00,20.04,20.11,20.04,20.06,514500.0,20.04,20.11,20.04,20.06,514500.0
2014-03-10 10:00:00,20.07,20.16,20.02,20.12,654600.0,20.07,20.16,20.02,20.12,654600.0
2014-03-10 10:30:00,20.12,20.17,20.11,20.13,436100.0,20.12,20.17,20.11,20.13,436100.0
2014-03-10 11:00:00,20.14,20.14,20.08,20.12,249600.0,20.14,20.14,20.08,20.12,249600.0
2014-03-10 11:30:00,20.12,20.14,20.08,20.1,250700.0,20.12,20.14,20.08,20.1,250700.0
2014-03-10 12:00:00,20.1,20.1,20.05,20.09,258500.0,20.1,20.1,20.05,20.09,258500.0
2014-03-10 12:30:00,20.09,20.11,20.06,20.07,240100.0,20.09,20.11,20.06,20.07,240100.0
2014-03-10 13:00:00,20.07,20.11,20.06,20.09,204700.0,20.07,20.11,20.06,20.09,204700.0
2014-03-10 13:30:00,20.09,20.1,20.07,20.08,140900.0,20.09,20.1,20.07,20.08,140900.0
2014-03-10 14:00:00,20.07,20.08,20.03,20.03,203800.0,20.07,20.08,20.03,20.03,203800.0
2014-03-10 14:30:00,20.03,20.05,20.01,20.03,165900.0,20.03,20.05,20.01,20.03,165900.0
2014-03-10 15:00:00,20.02,20.03,20.01,20.02,101200.0,20.02,20.03,20.01,20.02,101200.0
2014-03-10 15:30:00,20.03,20.03,20.0,20.01,483000.0,20.03,20.03,20.0,20.01,483000.0
2014-03-11 09:30:00,20.35,20.38,20.32,20.35,709300.0,20.35,20.38,20.32,20.35,709300.0
2014-03-11 10:00:00,20.35,20.37,20.29,20.3,502800.0,20.35,20.37,20.29,20.3,502800.0
2014-03-11 10:30:00,20.3,20.3,20.16,20.2,592600.0,20.3,20.3,20.16,20.2,592600.0
2014-03-11 11:00:00,20.2,20.22,20.17,20.19,295800.0,20.2,20.22,20.17,20.19,295800.0
2014-03-11 11:30:00,20.19,20.2,19.87,19.93,1670500.0,20.19,20.2,19.87,19.93,1670500.0
2014-03-11 12:00:00,19.93,20.05,19.92,20.01,519600.0,19.93,20.05,19.92,20.01,519600.0
2014-03-11 12:30:00,20.01,20.02,19.97,20.0,503200.0,20.01,20.02,19.97,20.0,503200.0
2014-03-11 13:00:00,20.0,20.06,19.98,20.03,345400.0,20.0,20.06,19.98,20.03,345400.0
2014-03-11 13:30:00,20.03,20.07,20.02,20.05,127000.0,20.03,20.07,20.02,20.05,127000.0
2014-03-11 14:00:00,20.04,20.09,20.02,20.08,193100.0,20.04,20.09,20.02,20.08,193100.0
2014-03-11 14:30:00,20.08,20.08,20.03,20.05,171400.0,20.08,20.08,20.03,20.05,171400.0
2014-03-11 15:00:00,20.06,20.06,20.03,20.05,145600.0,20.06,20.06,20.03,20.05,145600.0
2014-03-11 15:30:00,20.04,20.04,20.0,20.02,523900.0,20.04,20.04,20.0,20.02,523900.0
2014-03-12 09:30:00,20.28,20.37,20.19,20.31,1157600.0,20.28,20.37,20.19,20.31,1157600.0
2014-03-12 10:00:00,20.32,20.33,20.28,20.3,432700.0,20.32,20.33,20.28,20.3,432700.0
2014-03-12 10:30:00,20.3,20.34,20.26,20.31,315200.0,20.3,20.34,20.26,20.31,315200.0
2014-03-12 11:00:00,20.32,20.37,20.29,20.31,438300.0,20.32,20.37,20.29,20.31,438300.0
2014-03-12 11:30:00,20.31,20.34,20.29,20.33,266600.0,20.31,20.34,20.29,20.33,266600.0
2014-03-12 12:00:00,20.32,20.49,20.31,20.46,679400.0,20.32,20.49,20.31,20.46,679400.0
2014-03-12 12:30:00,20.46,20.61,20.45,20.52,1060800.0,20.46,20.61,20.45,20.52,1060800.0
2014-03-12 13:00:00,20.52,20.57,20.5,20.57,436600.0,20.52,20.57,20.5,20.57,436600.0
2014-03-12 13:30:00,20.56,20.57,20.43,20.44,502300.0,20.56,20.57,20.43,20.44,502300.0
2014-03-12 14:00:00,20.43,20.47,20.42,20.47,276300.0,20.43,20.47,20.42,20.47,276300.0
2014-03-12 14:30:00,20.47,20.49,20.44,20.48,198500.0,20.47,20.49,20.44,20.48,198500.0
2014-03-12 15:00:00,20.47,20.49,20.46,20.49,279400.0,20.47,20.49,20.46,20.49,279400.0
2014-03-12 15:30:00,20.49,20.52,20.45,20.48,1128400.0,20.49,20.52,20.45,20.48,1128400.0
2014-03-13 09:30:00,20.37,20.4,20.34,20.38,645300.0,20.37,20.4,20.34,20.38,645300.0
2014-03-13 10:00:00,20.38,20.46,20.37,20.42,370300.0,20.38,20.46,20.37,20.42,370300.0
2014-03-13 10:30:00,20.42,20.45,20.38,20.42,309900.0,20.42,20.45,20.38,20.42,309900.0
2014-03-13 11:00:00,20.43,20.47,20.41,20.44,413900.0,20.43,20.47,20.41,20.44,413900.0
2014-03-13 11:30:00,20.44,20.47,20.41,20.46,289700.0,20.44,20.47,20.41,20.46,289700.0
2014-03-13 12:00:00,20.47,20.5,20.43,20.46,627900.0,20.47,20.5,20.43,20.46,627900.0
2014-03-13 12:30:00,20.46,20.53,20.45,20.48,460300.0,20.46,20.53,20.45,20.48,460300.0
2014-03-13 13:00:00,20.48,20.49,20.36,20.38,800700.0,20.48,20.49,20.36,20.38,800700.0
2014-03-13 13:30:00,20.38,20.41,20.35,20.37,294000.0,20.38,20.41,20.35,20.37,294000.0
2014-03-13 14:00:00,20.37,20.41,20.36,20.4,259900.0,20.37,20.41,20.36,20.4,259900.0
2014-03-13 14:30:00,20.4,20.43,20.39,20.42,150300.0,20.4,20.43,20.39,20.42,150300.0
2014-03-13 15:00:00,20.42,20.45,20.41,20.41,229000.0,20.42,20.45,20.41,20.41,229000.0
2014-03-13 15:30:00,20.42,20.42,20.35,20.36,609900.0,20.42,20.42,20.35,20.36,609900.0
2014-03-14 09:30:00,20.9,20.92,20.73,20.79,1621900.0,20.9,20.92,20.73,20.79,1621900.0
2014-03-14 10:00:00,20.79,20.83,20.76,20.79,515100.0,20.79,20.83,20.76,20.79,515100.0
2014-03-14 10:30:00,20.79,20.82,20.77,20.79,341900.0,20.79,20.82,20.77,20.79,341900.0
2014-03-14 11:00:00,20.78,20.81,20.75,20.76,339600.0,20.78,20.81,20.75,20.76,339600.0
2014-03-14 11:30:00,20.76,20.77,20.49,20.53,1482100.0,20.76,20.77,20.49,20.53,1482100.0
2014-03-14 12:00:00,20.53,20.57,20.52,20.57,524600.0,20.53,20.57,20.52,20.57,524600.0
2014-03-14 12:30:00,20.57,20.57,20.52,20.57,198900.0,20.57,20.57,20.52,20.57,198900.0
2014-03-14 13:00:00,20.56,20.59,20.55,20.57,307200.0,20.56,20.59,20.55,20.57,307200.0
2014-03-14 13:30:00,20.56,20.57,20.54,20.56,256200.0,20.56,20.57,20.54,20.56,256200.0
2014-03-14 14:00:00,20.56,20.6,20.55,20.57,203900.0,20.56,20.6,20.55,20.57,203900.0
2014-03-14 14:30:00,20.56,20.63,20.55,20.61,175000.0,20.56,20.63,20.55,20.61,175000.0
2014-03-14 15:00:00,20.6,20.68,20.58,20.66,467100.0,20.6,20.68,20.58,20.66,467100.0
2014-03-14 15:30:00,20.66,20.66,20.6,20.61,904100.0,20.66,20.66,20.6,20.61,904100.0
2014-03-17 09:30:00,20.52,20.54,20.46,20.53,798600.0,20.52,20.54,20.46,20.53,798600.0
2014-03-17 10:00:00,20.52,20.56,20.5,20.54,407700.0,20.52,20.56,20.5,20.54,407700.0
2014-03-17 10:30:00,20.54,20.62,20.53,20.6,507800.0,20.54,20.62,20.53,20.6,507800.0
2014-03-17 11:00:00,20.6,20.6,20.54,20.57,267700.0,20.6,20.6,20.54,20.57,267700.0
2014-03-17 11:30:00,20.56,20.58,20.5,20.5,233600.0,20.56,20.58,20.5,20.5,233600.0
2014-03-17 12:00:00,20.51,20.53,20.43,20.44,516000.0,20.51,20.53,20.43,20.44,516000.0
2014-03-17 12:30:00,20.45,20.5,20.45,20.47,265000.0,20.45,20.5,20.45,20.47,265000.0
2014-03-17 13:00:00,20.47,20.48,20.44,20.48,495400.0,20.47,20.48,20.44,20.48,495400.0
2014-03-17 13:30:00,20.47,20.48,20.46,20.46,204200.0,20.47,20.48,20.46,20.46,204200.0
2014-03-17 14:00:00,20.47,20.47,20.4,20.4,404600.0,20.47,20.47,20.4,20.4,404600.0
2014-03-17 14:30:00,20.4,20.43,20.34,20.42,507400.0,20.4,20.43,20.34,20.42,507400.0
2014-03-17 15:00:00,20.42,20.42,20.36,20.36,278700.0,20.42,20.42,20.36,20.36,278700.0
2014-03-17 15:30:00,20.36,20.37,20.31,20.33,697600.0,20.36,20.37,20.31,20.33,697600.0
2014-03-18 09:30:00,19.97,20.01,19.95,19.98,1662800.0,19.97,20.01,19.95,19.98,1662800.0
2014-03-18 10:00:00,19.98,20.05,19.96,19.98,559900.0,19.98,20.05,19.96,19.98,559900.0
2014-03-18 10:30:00,19.98,20.02,19.97,19.99,477300.0,19.98,20.02,19.97,19.99,477300.0
2014-03-18 11:00:00,19.99,20.03,19.98,20.0,396600.0,19.99,20.03,19.98,20.0,396600.0
2014-03-18 11:30:00,19.99,20.03,19.98,20.02,396400.0,19.99,20.03,19.98,20.02,396400.0
2014-03-18 12:00:00,20.01,20.1,19.99,20.07,645900.0,20.01,20.1,19.99,20.07,645900.0
2014-03-18 12:30:00,20.08,20.11,20.07,20.09,279200.0,20.08,20.11,20.07,20.09,279200.0
2014-03-18 13:00:00,20.09,20.1,20.04,20.05,247200.0,20.09,20.1,20.04,20.05,247200.0
2014-03-18 13:30:00,20.05,20.08,20.04,20.06,172000.0,20.05,20.08,20.04,20.06,172000.0
2014-03-18 14:00:00,20.07,20.09,20.05,20.08,185600.0,20.07,20.09,20.05,20.08,185600.0
2014-03-18 14:30:00,20.08,20.09,20.04,20.04,289500.0,20.08,20.09,20.04,20.04,289500.0
2014-03-18 15:00:00,20.05,20.05,19.98,19.99,511000.0,20.05,20.05,19.98,19.99,511000.0
2014-03-18 15:30:00,19.99,20.02,19.99,20.0,906600.0,19.99,20.02,19.99,20.0,906600.0
2014-03-19 09:30:00,19.91,19.94,19.88,19.89,723100.0,19.91,19.94,19.88,19.89,723100.0
2014-03-19 10:00:00,19.88,19.9,19.75,19.76,1833900.0,19.88,19.9,19.75,19.76,1833900.0
2014-03-19 10:30:00,19.76,19.83,19.74,19.82,917700.0,19.76,19.83,19.74,19.82,917700.0
2014-03-19 11:00:00,19.81,19.93,19.78,19.87,698300.0,19.81,19.93,19.78,19.87,698300.0
2014-03-19 11:30:00,19.87,19.99,19.86,19.98,533400.0,19.87,19.99,19.86,19.98,533400.0
2014-03-19 12:00:00,19.98,20.01,19.96,19.98,415600.0,19.98,20.01,19.96,19.98,415600.0
2014-03-19 12:30:00,19.98,20.04,19.91,20.0,433300.0,19.98,20.04,19.91,20.0,433300.0
2014-03-19 13:00:00,20.01,20.1,20.0,20.02,366300.0,20.01,20.1,20.0,20.02,366300.0
2014-03-19 13:30:00,20.02,20.06,19.93,19.94,577900.0,20.02,20.06,19.93,19.94,577900.0
2014-03-19 14:00:00,19.98,20.04,19.8,19.91,1246000.0,19.98,20.04,19.8,19.91,1246000.0
2014-03-19 14:30:00,19.91,19.98,19.82,19.83,740600.0,19.91,19.98,19.82,19.83,740600.0
2014-03-19 15:00:00,19.83,19.88,19.72,19.8,1676500.0,19.83,19.88,19.72,19.8,1676500.0
2014-03-19 15:30:00,19.8,19.85,19.77,19.78,1487600.0,19.8,19.85,19.77,19.78,1487600.0
2014-03-20 09:30:00,19.58,19.63,19.56,19.6,1181700.0,19.58,19.63,19.56,19.6,1181700.0
2014-03-20 10:00:00,19.6,19.66,19.56,19.65,913600.0,19.6,19.66,19.56,19.65,913600.0
2014-03-20 10:30:00,19.65,19.65,19.54,19.58,709300.0,19.65,19.65,19.54,19.58,709300.0
2014-03-20 11:00:00,19.59,19.63,19.57,19.59,626700.0,19.59,19.63,19.57,19.59,626700.0
2014-03-20 11:30:00,19.58,19.66,19.56,19.64,644100.0,19.58,19.66,19.56,19.64,644100.0
2014-03-20 12:00:00,19.64,19.65,19.59,19.61,272000.0,19.64,19.65,19.59,19.61,272000.0
2014-03-20 12:30:00,19.62,19.64,19.6,19.64,359100.0,19.62,19.64,19.6,19.64,359100.0
2014-03-20 13:00:00,19.64,19.65,19.6,19.62,269800.0,19.64,19.65,19.6,19.62,269800.0
2014-03-20 13:30:00,19.62,19.63,19.6,19.61,158600.0,19.62,19.63,19.6,19.61,158600.0
2014-03-20 14:00:00,19.62,19.63,19.6,19.62,232100.0,19.62,19.63,19.6,19.62,232100.0
2014-03-20 14:30:00,19.62,19.62,19.58,19.58,289900.0,19.62,19.62,19.58,19.58,289900.0
2014-03-20 15:00:00,19.59,19.59,19.51,19.52,523700.0,19.59,19.59,19.51,19.52,523700.0
2014-03-20 15:30:00,19.52,19.54,19.49,19.52,1541000.0,19.52,19.54,19.49,19.52,1541000.0
2014-03-21 09:30:00,19.66,19.68,19.59,19.6,805100.0,19.66,19.68,19.59,19.6,805100.0
2014-03-21 10:00:00,19.6,19.63,19.54,19.56,407900.0,19.6,19.63,19.54,19.56,407900.0
2014-03-21 10:30:00,19.56,19.59,19.53,19.59,425000.0,19.56,19.59,19.53,19.59,425000.0
2014-03-21 11:00:00,19.58,19.6,19.56,19.57,233000.0,19.58,19.6,19.56,19.57,233000.0
2014-03-21 11:30:00,19.57,19.59,19.56,19.58,161600.0,19.57,19.59,19.56,19.58,161600.0
2014-03-21 12:00:00,19.58,19.58,19.53,19.54,259600.0,19.58,19.58,19.53,19.54,259600.0
2014-03-21 12:30:00,19.55,19.56,19.53,19.55,113600.0,19.55,19.56,19.53,19.55,113600.0
2014-03-21 13:00:00,19.55,19.55,19.52,19.53,154400.0,19.55,19.55,19.52,19.53,154400.0
2014-03-21 13:30:00,19.53,19.54,19.49,19.51,279300.0,19.53,19.54,19.49,19.51,279300.0
2014-03-21 14:00:00,19.5,19.55,19.49,19.54,176700.0,19.5,19.55,19.49,19.54,176700.0
2014-03-21 14:30:00,19.54,19.57,19.51,19.56,292300.0,19.54,19.57,19.51,19.56,292300.0
2014-03-21 15:00:00,19.55,19.57,19.53,19.57,340100.0,19.55,19.57,19.53,19.57,340100.0
2014-03-21 15:30:00,19.57,19.57,19.5,19.53,772500.0,19.57,19.57,19.5,19.53,772500.0
2014-03-24 09:30:00,19.38,19.42,19.35,19.37,751200.0,19.38,19.42,19.35,19.37,751200.0
2014-03-24 10:00:00,19.37,19.39,19.36,19.37,446600.0,19.37,19.39,19.36,19.37,446600.0
2014-03-24 10:30:00,19.38,19.38,19.27,19.27,782500.0,19.38,19.38,19.27,19.27,782500.0
2014-03-24 11:00:00,19.27,19.28,19.2,19.22,1055600.0,19.27,19.28,19.2,19.22,1055600.0
2014-03-24 11:30:00,19.22,19.31,19.21,19.27,519800.0,19.22,19.31,19.21,19.27,519800.0
2014-03-24 12:00:00,19.28,19.29,19.23,19.25,388200.0,19.28,19.29,19.23,19.25,388200.0
2014-03-24 12:30:00,19.25,19.31,19.24,19.29,308000.0,19.25,19.31,19.24,19.29,308000.0
2014-03-24 13:00:00,19.3,19.3,19.26,19.28,181700.0,19.3,19.3,19.26,19.28,181700.0
2014-03-24 13:30:00,19.28,19.29,19.26,19.28,147900.0,19.28,19.29,19.26,19.28,147900.0
2014-03-24 14:00:00,19.28,19.28,19.23,19.23,258600.0,19.28,19.28,19.23,19.23,258600.0
2014-03-24 14:30:00,19.23,19.24,19.16,19.2,615400.0,19.23,19.24,19.16,19.2,615400.0
2014-03-24 15:00:00,19.21,19.23,19.19,19.21,529700.0,19.21,19.23,19.19,19.21,529700.0
2014-03-24 15:30:00,19.2,19.22,19.2,19.21,712000.0,19.2,19.22,19.2,19.21,712000.0
2014-03-25 09:30:00,19.29,19.35,19.24,19.34,629100.0,19.29,19.35,19.24,19.34,629100.0
2014-03-25 10:00:00,19.34,19.4,19.31,19.33,525900.0,19.34,19.4,19.31,19.33,525900.0
2014-03-25 10:30:00,19.32,19.36,19.32,19.33,236400.0,19.32,19.36,19.32,19.33,236400.0
2014-03-25 11:00:00,19.33,19.34,19.24,19.25,298700.0,19.33,19.34,19.24,19.25,298700.0
2014-03-25 11:30:00,19.24,19.28,19.24,19.25,242400.0,19.24,19.28,19.24,19.25,242400.0
2014-03-25 12:00:00,19.24,19.25,19.21,19.23,269900.0,19.24,19.25,19.21,19.23,269900.0
2014-03-25 12:30:00,19.23,19.26,19.22,19.24,146100.0,19.23,19.26,19.22,19.24,146100.0
2014-03-25 13:00:00,19.25,19.26,19.2,19.21,511700.0,19.25,19.26,19.2,19.21,511700.0
2014-03-25 13:30:00,19.21,19.23,19.19,19.19,231300.0,19.21,19.23,19.19,19.19,231300.0
2014-03-25 14:00:00,19.19,19.23,19.18,19.22,127300.0,19.19,19.23,19.18,19.22,127300.0
2014-03-25 14:30:00,19.22,19.24,19.21,19.21,136800.0,19.22,19.24,19.21,19.21,136800.0
2014-03-25 15:00:00,19.22,19.22,19.2,19.22,122500.0,19.22,19.22,19.2,19.22,122500.0
2014-03-25 15:30:00,19.21,19.24,19.2,19.23,493200.0,19.21,19.24,19.2,19.23,493200.0
2014-03-26 09:30:00,19.24,19.26,19.21,19.23,187100.0,19.24,19.26,19.21,19.23,187100.0
2014-03-26 10:00:00,19.24,19.25,19.17,19.17,181400.0,19.24,19.25,19.17,19.17,181400.0
2014-03-26 10:30:00,19.18,19.18,19.0,19.04,1548200.0,19.18,19.18,19.0,19.04,1548200.0
2014-03-26 11:00:00,19.04,19.07,19.01,19.06,635100.0,19.04,19.07,19.01,19.06,635100.0
2014-03-26 11:30:00,19.05,19.1,19.05,19.09,413800.0,19.05,19.1,19.05,19.09,413800.0
2014-03-26 12:00:00,19.08,19.11,19.07,19.09,311500.0,19.08,19.11,19.07,19.09,311500.0
2014-03-26 12:30:00,19.1,19.1,19.01,19.02,272700.0,19.1,19.1,19.01,19.02,272700.0
2014-03-26 13:00:00,19.03,19.04,19.01,19.03,149700.0,19.03,19.04,19.01,19.03,149700.0
2014-03-26 13:30:00,19.03,19.08,19.0,19.04,391800.0,19.03,19.08,19.0,19.04,391800.0
2014-03-26 14:00:00,19.04,19.05,19.01,19.03,206900.0,19.04,19.05,19.01,19.03,206900.0
2014-03-26 14:30:00,19.03,19.03,18.99,19.01,422400.0,19.03,19.03,18.99,19.01,422400.0
2014-03-26 15:00:00,19.01,19.01,18.93,18.95,734100.0,19.01,19.01,18.93,18.95,734100.0
2014-03-26 15:30:00,18.95,19.02,18.95,19.0,912200.0,18.95,19.02,18.95,19.0,912200.0
2014-03-27 09:30:00,18.97,19.02,18.94,18.99,803800.0,18.97,19.02,18.94,18.99,803800.0
2014-03-27 10:00:00,19.0,19.03,18.93,18.93,480300.0,19.0,19.03,18.93,18.93,480300.0
2014-03-27 10:30:00,18.94,18.95,18.9,18.93,398100.0,18.94,18.95,18.9,18.93,398100.0
2014-03-27 11:00:00,18.94,18.99,18.93,18.94,313300.0,18.94,18.99,18.93,18.94,313300.0
2014-03-27 11:30:00,18.94,18.98,18.93,18.96,171900.0,18.94,18.98,18.93,18.96,171900.0
2014-03-27 12:00:00,18.96,18.99,18.95,18.96,172300.0,18.96,18.99,18.95,18.96,172300.0
2014-03-27 12:30:00,18.95,18.96,18.92,18.96,219700.0,18.95,18.96,18.92,18.96,219700.0
2014-03-27 13:00:00,18.96,18.97,18.95,18.97,165400.0,18.96,18.97,18.95,18.97,165400.0
2014-03-27 13:30:00,18.97,18.98,18.92,18.95,216300.0,18.97,18.98,18.92,18.95,216300.0
2014-03-27 14:00:00,18.95,18.96,18.93,18.95,162700.0,18.95,18.96,18.93,18.95,162700.0
2014-03-27 14:30:00,18.95,18.95,18.87,18.89,371800.0,18.95,18.95,18.87,18.89,371800.0
2014-03-27 15:00:00,18.89,18.96,18.88,18.94,202700.0,18.89,18.96,18.88,18.94,202700.0
2014-03-27 15:30:00,18.95,19.0,18.93,19.0,549500.0,18.95,19.0,18.93,19.0,549500.0
2014-03-28 09:30:00,19.03,19.1,18.97,19.08,671800.0,19.03,19.1,18.97,19.08,671800.0
2014-03-28 10:00:00,19.08,19.13,19.05,19.1,653000.0,19.08,19.13,19.05,19.1,653000.0
2014-03-28 10:30:00,19.1,19.11,19.05,19.09,373700.0,19.1,19.11,19.05,19.09,373700.0
2014-03-28 11:00:00,19.09,19.11,19.05,19.06,298000.0,19.09,19.11,19.05,19.06,298000.0
2014-03-28 11:30:00,19.06,19.08,19.0,19.01,338100.0,19.06,19.08,19.0,19.01,338100.0
2014-03-28 12:00:00,19.01,19.06,19.0,19.06,398100.0,19.01,19.06,19.0,19.06,398100.0
2014-03-28 12:30:00,19.05,19.07,19.03,19.05,182200.0,19.05,19.07,19.03,19.05,182200.0
2014-03-28 13:00:00,19.05,19.05,19.0,19.04,283600.0,19.05,19.05,19.0,19.04,283600.0
2014-03-28 13:30:00,19.05,19.05,19.01,19.02,196100.0,19.05,19.05,19.01,19.02,196100.0
2014-03-28 14:00:00,19.02,19.04,19.01,19.04,107500.0,19.02,19.04,19.01,19.04,107500.0
2014-03-28 14:30:00,19.03,19.06,19.03,19.04,141100.0,19.03,19.06,19.03,19.04,141100.0
2014-03-28 15:00:00,19.04,19.05,19.02,19.03,219600.0,19.04,19.05,19.02,19.03,219600.0
2014-03-28 15:30:00,19.03,19.06,19.02,19.05,693600.0,19.03,19.06,19.02,19.05,693600.0
2014-03-31 09:30:00,19.07,19.12,19.03,19.11,1073600.0,19.07,19.12,19.03,19.11,1073600.0
2014-03-31 10:00:00,19.1,19.13,19.07,19.07,407800.0,19.1,19.13,19.07,19.07,407800.0
2014-03-31 10:30:00,19.08,19.1,19.05,19.06,257600.0,19.08,19.1,19.05,19.06,257600.0
2014-03-31 11:00:00,19.06,19.07,19.01,19.02,339700.0,19.06,19.07,19.01,19.02,339700.0
2014-03-31 11:30:00,19.02,19.07,19.02,19.06,199900.0,19.02,19.07,19.02,19.06,199900.0
2014-03-31 12:00:00,19.05,19.07,19.02,19.03,147600.0,19.05,19.07,19.02,19.03,147600.0
2014-03-31 12:30:00,19.03,19.05,19.02,19.02,116000.0,19.03,19.05,19.02,19.02,116000.0
2014-03-31 13:00:00,19.02,19.03,18.98,18.99,326200.0,19.02,19.03,18.98,18.99,326200.0
2014-03-31 13:30:00,18.98,19.01,18.98,19.0,131800.0,18.98,19.01,18.98,19.0,131800.0
2014-03-31 14:00:00,18.99,19.03,18.99,19.01,149800.0,18.99,19.03,18.99,19.01,149800.0
2014-03-31 14:30:00,19.02,19.03,19.01,19.02,112400.0,19.02,19.03,19.01,19.02,112400.0
2014-03-31 15:00:00,19.02,19.02,19.0,19.01,234900.0,19.02,19.02,19.0,19.01,234900.0
2014-03-31 15:30:00,19.0,19.07,18.98,19.04,727200.0,19.0,19.07,18.98,19.04,727200.0
2014-04-01 09:30:00,19.01,19.08,19.01,19.05,412600.0,19.01,19.08,19.01,19.05,412600.0
2014-04-01 10:00:00,19.06,19.07,19.0,19.04,258200.0,19.06,19.07,19.0,19.04,258200.0
2014-04-01 10:30:00,19.04,19.07,19.02,19.02,317700.0,19.04,19.07,19.02,19.02,317700.0
2014-04-01 11:00:00,19.02,19.06,19.02,19.05,216300.0,19.02,19.06,19.02,19.05,216300.0
2014-04-01 11:30:00,19.05,19.05,19.01,19.04,183100.0,19.05,19.05,19.01,19.04,183100.0
2014-04-01 12:00:00,19.04,19.05,19.01,19.03,343700.0,19.04,19.05,19.01,19.03,343700.0
2014-04-01 12:30:00,19.03,19.03,18.98,19.0,209500.0,19.03,19.03,18.98,19.0,209500.0
2014-04-01 13:00:00,19.0,19.0,18.93,18.96,299300.0,19.0,19.0,18.93,18.96,299300.0
2014-04-01 13:30:00,18.96,18.99,18.95,18.98,159000.0,18.96,18.99,18.95,18.98,159000.0
2014-04-01 14:00:00,18.97,18.98,18.93,18.96,174000.0,18.97,18.98,18.93,18.96,174000.0
2014-04-01 14:30:00,18.95,18.97,18.93,18.97,133600.0,18.95,18.97,18.93,18.97,133600.0
2014-04-01 15:00:00,18.96,19.03,18.96,19.01,260600.0,18.96,19.03,18.96,19.01,260600.0
2014-04-01 15:30:00,19.02,19.06,19.0,19.06,443100.0,19.02,19.06,19.0,19.06,443100.0
2014-04-02 09:30:00,19.27,19.32,19.25,19.3,823000.0,19.27,19.32,19.25,19.3,823000.0
2014-04-02 10:00:00,19.3,19.31,19.25,19.28,1174400.0,19.3,19.31,19.25,19.28,1174400.0
2014-04-02 10:30:00,19.29,19.29,19.23,19.26,487600.0,19.29,19.29,19.23,19.26,487600.0
2014-04-02 11:00:00,19.27,19.3,19.24,19.3,555800.0,19.27,19.3,19.24,19.3,555800.0
2014-04-02 11:30:00,19.3,19.3,19.26,19.27,304200.0,19.3,19.3,19.26,19.27,304200.0
2014-04-02 12:00:00,19.28,19.29,19.26,19.26,184900.0,19.28,19.29,19.26,19.26,184900.0
2014-04-02 12:30:00,19.27,19.28,19.25,19.26,113600.0,19.27,19.28,19.25,19.26,113600.0
2014-04-02 13:00:00,19.27,19.3,19.26,19.27,210600.0,19.27,19.3,19.26,19.27,210600.0
2014-04-02 13:30:00,19.27,19.27,19.22,19.23,496500.0,19.27,19.27,19.22,19.23,496500.0
2014-04-02 14:00:00,19.22,19.25,19.21,19.23,257400.0,19.22,19.25,19.21,19.23,257400.0
2014-04-02 14:30:00,19.23,19.24,19.22,19.22,111000.0,19.23,19.24,19.22,19.22,111000.0
2014-04-02 15:00:00,19.23,19.23,19.18,19.21,305000.0,19.23,19.23,19.18,19.21,305000.0
2014-04-02 15:30:00,19.21,19.22,19.18,19.18,427700.0,19.21,19.22,19.18,19.18,427700.0
2014-04-03 09:30:00,19.05,19.08,19.03,19.03,411700.0,19.05,19.08,19.03,19.03,411700.0
2014-04-03 10:00:00,19.04,19.11,19.01,19.09,297900.0,19.04,19.11,19.01,19.09,297900.0
2014-04-03 10:30:00,19.09,19.11,19.07,19.11,153300.0,19.09,19.11,19.07,19.11,153300.0
2014-04-03 11:00:00,19.11,19.14,19.08,19.08,290000.0,19.11,19.14,19.08,19.08,290000.0
2014-04-03 11:30:00,19.09,19.11,19.07,19.08,236000.0,19.09,19.11,19.07,19.08,236000.0
2014-04-03 12:00:00,19.09,19.1,19.07,19.07,167900.0,19.09,19.1,19.07,19.07,167900.0
2014-04-03 12:30:00,19.07,19.09,19.06,19.07,115800.0,19.07,19.09,19.06,19.07,115800.0
2014-04-03 13:00:00,19.07,19.1,19.04,19.04,152400.0,19.07,19.1,19.04,19.04,152400.0
2014-04-03 13:30:00,19.05,19.07,19.04,19.05,85500.0,19.05,19.07,19.04,19.05,85500.0
2014-04-03 14:00:00,19.05,19.07,19.04,19.06,98000.0,19.05,19.07,19.04,19.06,98000.0
2014-04-03 14:30:00,19.06,19.07,19.05,19.07,123300.0,19.06,19.07,19.05,19.07,123300.0
2014-04-03 15:00:00,19.06,19.07,19.06,19.07,130100.0,19.06,19.07,19.06,19.07,130100.0
2014-04-03 15:30:00,19.07,19.1,19.06,19.06,561200.0,19.07,19.1,19.06,19.06,561200.0
2014-04-04 09:30:00,19.35,19.37,19.26,19.3,814000.0,19.35,19.37,19.26,19.3,814000.0
2014-04-04 10:00:00,19.3,19.37,19.27,19.37,364800.0,19.3,19.37,19.27,19.37,364800.0
2014-04-04 10:30:00,19.38,19.38,19.31,19.35,364600.0,19.38,19.38,19.31,19.35,364600.0
2014-04-04 11:00:00,19.36,19.43,19.34,19.35,644100.0,19.36,19.43,19.34,19.35,644100.0
2014-04-04 11:30:00,19.35,19.37,19.34,19.36,330200.0,19.35,19.37,19.34,19.36,330200.0
2014-04-04 12:00:00,19.37,19.38,19.31,19.32,315100.0,19.37,19.38,19.31,19.32,315100.0
2014-04-04 12:30:00,19.33,19.33,19.29,19.29,277300.0,19.33,19.33,19.29,19.29,277300.0
2014-04-04 13:00:00,19.28,19.29,19.17,19.21,485800.0,19.28,19.29,19.17,19.21,485800.0
2014-04-04 13:30:00,19.2,19.22,19.18,19.18,240300.0,19.2,19.22,19.18,19.18,240300.0
2014-04-04 14:00:00,19.18,19.18,19.08,19.14,519100.0,19.18,19.18,19.08,19.14,519100.0
2014-04-04 14:30:00,19.13,19.19,19.13,19.16,218700.0,19.13,19.19,19.13,19.16,218700.0
2014-04-04 15:00:00,19.16,19.2,19.16,19.18,251800.0,19.16,19.2,19.16,19.18,251800.0
2014-04-04 15:30:00,19.18,19.19,19.15,19.16,600100.0,19.18,19.19,19.15,19.16,600100.0
2014-04-07 09:30:00,19.06,19.16,19.06,19.14,425000.0,19.06,19.16,19.06,19.14,425000.0
2014-04-07 10:00:00,19.14,19.18,19.13,19.16,286000.0,19.14,19.18,19.13,19.16,286000.0
2014-04-07 10:30:00,19.15,19.25,19.15,19.23,445700.0,19.15,19.25,19.15,19.23,445700.0
2014-04-07 11:00:00,19.22,19.23,19.14,19.15,256200.0,19.22,19.23,19.14,19.15,256200.0
2014-04-07 11:30:00,19.15,19.16,19.06,19.1,572600.0,19.15,19.16,19.06,19.1,572600.0
2014-04-07 12:00:00,19.1,19.1,19.08,19.09,189000.0,19.1,19.1,19.08,19.09,189000.0
2014-04-07 12:30:00,19.09,19.1,19.08,19.09,108300.0,19.09,19.1,19.08,19.09,108300.0
2014-04-07 13:00:00,19.09,19.15,19.09,19.14,175000.0,19.09,19.15,19.09,19.14,175000.0
2014-04-07 13:30:00,19.14,19.16,19.11,19.14,162100.0,19.14,19.16,19.11,19.14,162100.0
2014-04-07 14:00:00,19.14,19.16,19.14,19.15,121300.0,19.14,19.16,19.14,19.15,121300.0
2014-04-07 14:30:00,19.14,19.16,19.14,19.15,80700.0,19.14,19.16,19.14,19.15,80700.0
2014-04-07 15:00:00,19.16,19.17,19.14,19.15,82600.0,19.16,19.17,19.14,19.15,82600.0
2014-04-07 15:30:00,19.14,19.15,19.1,19.11,733300.0,19.14,19.15,19.1,19.11,733300.0
2014-04-08 09:30:00,19.33,19.34,19.29,19.3,764500.0,19.33,19.34,19.29,19.3,764500.0
2014-04-08 10:00:00,19.3,19.31,19.25,19.27,393300.0,19.3,19.31,19.25,19.27,393300.0
2014-04-08 10:30:00,19.28,19.32,19.27,19.31,324400.0,19.28,19.32,19.27,19.31,324400.0
2014-04-08 11:00:00,19.31,19.32,19.28,19.32,212900.0,19.31,19.32,19.28,19.32,212900.0
2014-04-08 11:30:00,19.32,19.32,19.28,19.28,214900.0,19.32,19.32,19.28,19.28,214900.0
2014-04-08 12:00:00,19.28,19.32,19.28,19.3,140000.0,19.28,19.32,19.28,19.3,140000.0
2014-04-08 12:30:00,19.3,19.32,19.29,19.3,151000.0,19.3,19.32,19.29,19.3,151000.0
2014-04-08 13:00:00,19.3,19.31,19.27,19.29,227500.0,19.3,19.31,19.27,19.29,227500.0
2014-04-08 13:30:00,19.29,19.29,19.26,19.27,138100.0,19.29,19.29,19.26,19.27,138100.0
2014-04-08 14:00:00,19.28,19.29,19.26,19.27,146900.0,19.28,19.29,19.26,19.27,146900.0
2014-04-08 14:30:00,19.27,19.27,19.25,19.25,88100.0,19.27,19.27,19.25,19.25,88100.0
2014-04-08 15:00:00,19.25,19.26,19.23,19.25,137800.0,19.25,19.26,19.23,19.25,137800.0
2014-04-08 15:30:00,19.26,19.27,19.21,19.24,392900.0,19.26,19.27,19.21,19.24,392900.0
2014-04-09 09:30:00,18.98,18.99,18.95,18.98,728900.0,18.98,18.99,18.95,18.98,728900.0
2014-04-09 10:00:00,18.98,19.04,18.97,19.02,547700.0,18.98,19.04,18.97,19.02,547700.0
2014-04-09 10:30:00,19.02,19.07,19.01,19.05,381800.0,19.02,19.07,19.01,19.05,381800.0
2014-04-09 11:00:00,19.06,19.06,19.0,19.01,328900.0,19.06,19.06,19.0,19.01,328900.0
2014-04-09 11:30:00,19.0,19.03,18.99,19.03,468300.0,19.0,19.03,18.99,19.03,468300.0
2014-04-09 12:00:00,19.03,19.03,19.0,19.01,157500.0,19.03,19.03,19.0,19.01,157500.0
2014-04-09 12:30:00,19.0,19.02,18.97,19.0,371100.0,19.0,19.02,18.97,19.0,371100.0
2014-04-09 13:00:00,19.0,19.03,18.99,19.01,226100.0,19.0,19.03,18.99,19.01,226100.0
2014-04-09 13:30:00,19.01,19.02,18.98,18.98,192400.0,19.01,19.02,18.98,18.98,192400.0
2014-04-09 14:00:00,18.98,19.17,18.98,19.17,1016700.0,18.98,19.17,18.98,19.17,1016700.0
2014-04-09 14:30:00,19.17,19.18,19.09,19.09,448500.0,19.17,19.18,19.09,19.09,448500.0
2014-04-09 15:00:00,19.09,19.14,19.05,19.11,227800.0,19.09,19.14,19.05,19.11,227800.0
2014-04-09 15:30:00,19.11,19.14,19.09,19.11,634500.0,19.11,19.14,19.09,19.11,634500.0
2014-04-10 09:30:00,19.39,19.45,19.38,19.41,1156900.0,19.39,19.45,19.38,19.41,1156900.0
2014-04-10 10:00:00,19.42,19.43,19.39,19.4,697500.0,19.42,19.43,19.39,19.4,697500.0
2014-04-10 10:30:00,19.4,19.43,19.39,19.41,360500.0,19.4,19.43,19.39,19.41,360500.0
2014-04-10 11:00:00,19.4,19.42,19.38,19.41,507000.0,19.4,19.42,19.38,19.41,507000.0
2014-04-10 11:30:00,19.41,19.42,19.38,19.39,247600.0,19.41,19.42,19.38,19.39,247600.0
2014-04-10 12:00:00,19.4,19.4,19.28,19.31,522700.0,19.4,19.4,19.28,19.31,522700.0
2014-04-10 12:30:00,19.31,19.34,19.3,19.31,186300.0,19.31,19.34,19.3,19.31,186300.0
2014-04-10 13:00:00,19.31,19.38,19.26,19.37,465000.0,19.31,19.38,19.26,19.37,465000.0
2014-04-10 13:30:00,19.37,19.37,19.34,19.36,171100.0,19.37,19.37,19.34,19.36,171100.0
2014-04-10 14:00:00,19.36,19.36,19.34,19.35,145200.0,19.36,19.36,19.34,19.35,145200.0
2014-04-10 14:30:00,19.35,19.36,19.33,19.34,181800.0,19.35,19.36,19.33,19.34,181800.0
2014-04-10 15:00:00,19.33,19.35,19.31,19.31,141100.0,19.33,19.35,19.31,19.31,141100.0
2014-04-10 15:30:00,19.31,19.32,19.27,19.28,728800.0,19.31,19.32,19.27,19.28,728800.0
2014-04-11 09:30:00,19.24,19.29,19.22,19.23,443000.0,19.24,19.29,19.22,19.23,443000.0
2014-04-11 10:00:00,19.23,19.26,19.2,19.24,355900.0,19.23,19.26,19.2,19.24,355900.0
2014-04-11 10:30:00,19.23,19.25,19.2,19.21,301500.0,19.23,19.25,19.2,19.21,301500.0
2014-04-11 11:00:00,19.21,19.26,19.21,19.25,234700.0,19.21,19.26,19.21,19.25,234700.0
2014-04-11 11:30:00,19.25,19.26,19.22,19.23,312600.0,19.25,19.26,19.22,19.23,312600.0
2014-04-11 12:00:00,19.23,19.25,19.22,19.24,252600.0,19.23,19.25,19.22,19.24,252600.0
2014-04-11 12:30:00,19.24,19.25,19.22,19.22,188000.0,19.24,19.25,19.22,19.22,188000.0
2014-04-11 13:00:00,19.23,19.24,19.17,19.2,271500.0,19.23,19.24,19.17,19.2,271500.0
2014-04-11 13:30:00,19.2,19.21,19.19,19.19,217300.0,19.2,19.21,19.19,19.19,217300.0
2014-04-11 14:00:00,19.2,19.2,19.19,19.19,93800.0,19.2,19.2,19.19,19.19,93800.0
2014-04-11 14:30:00,19.19,19.2,19.18,19.19,95800.0,19.19,19.2,19.18,19.19,95800.0
2014-04-11 15:00:00,19.19,19.21,19.18,19.2,246900.0,19.19,19.21,19.18,19.2,246900.0
2014-04-11 15:30:00,19.2,19.21,19.18,19.18,559000.0,19.2,19.21,19.18,19.18,559000.0
2014-04-14 09:30:00,19.24,19.25,19.21,19.24,566300.0,19.24,19.25,19.21,19.24,566300.0
2014-04-14 10:00:00,19.24,19.25,19.2,19.24,244900.0,19.24,19.25,19.2,19.24,244900.0
2014-04-14 10:30:00,19.24,19.32,19.24,19.26,502800.0,19.24,19.32,19.24,19.26,502800.0
2014-04-14 11:00:00,19.27,19.28,19.22,19.23,161800.0,19.27,19.28,19.22,19.23,161800.0
2014-04-14 11:30:00,19.23,19.24,19.21,19.23,218300.0,19.23,19.24,19.21,19.23,218300.0
2014-04-14 12:00:00,19.24,19.25,19.22,19.23,85300.0,19.24,19.25,19.22,19.23,85300.0
2014-04-14 12:30:00,19.22,19.24,19.22,19.23,73000.0,19.22,19.24,19.22,19.23,73000.0
2014-04-14 13:00:00,19.23,19.25,19.22,19.24,84500.0,19.23,19.25,19.22,19.24,84500.0
2014-04-14 13:30:00,19.24,19.25,19.21,19.22,110600.0,19.24,19.25,19.21,19.22,110600.0
2014-04-14 14:00:00,19.22,19.23,19.21,19.21,54000.0,19.22,19.23,19.21,19.21,54000.0
2014-04-14 14:30:00,19.21,19.24,19.21,19.22,147900.0,19.21,19.24,19.21,19.22,147900.0
2014-04-14 15:00:00,19.22,19.22,19.19,19.2,241000.0,19.22,19.22,19.19,19.2,241000.0
2014-04-14 15:30:00,19.2,19.23,19.19,19.21,380700.0,19.2,19.23,19.19,19.21,380700.0
2014-04-15 09:30:00,18.72,18.73,18.67,18.69,1970400.0,18.72,18.73,18.67,18.69,1970400.0
2014-04-15 10:00:00,18.69,18.78,18.69,18.75,1387700.0,18.69,18.78,18.69,18.75,1387700.0
2014-04-15 10:30:00,18.76,18.83,18.75,18.82,985700.0,18.76,18.83,18.75,18.82,985700.0
2014-04-15 11:00:00,18.82,18.83,18.77,18.77,564300.0,18.82,18.83,18.77,18.77,564300.0
2014-04-15 11:30:00,18.77,18.82,18.77,18.78,438300.0,18.77,18.82,18.77,18.78,438300.0
2014-04-15 12:00:00,18.79,18.81,18.76,18.78,282500.0,18.79,18.81,18.76,18.78,282500.0
2014-04-15 12:30:00,18.78,18.81,18.78,18.8,335500.0,18.78,18.81,18.78,18.8,335500.0
2014-04-15 13:00:00,18.8,18.81,18.74,18.74,622400.0,18.8,18.81,18.74,18.74,622400.0
2014-04-15 13:30:00,18.75,18.78,18.75,18.78,389200.0,18.75,18.78,18.75,18.78,389200.0
2014-04-15 14:00:00,18.78,18.79,18.76,18.78,396800.0,18.78,18.79,18.76,18.78,396800.0
2014-04-15 14:30:00,18.79,18.81,18.78,18.81,166200.0,18.79,18.81,18.78,18.81,166200.0
2014-04-15 15:00:00,18.81,18.85,18.8,18.85,218900.0,18.81,18.85,18.8,18.85,218900.0
2014-04-15 15:30:00,18.85,18.89,18.83,18.87,1297900.0,18.85,18.89,18.83,18.87,1297900.0
2014-04-16 09:30:00,18.87,18.89,18.83,18.87,409500.0,18.87,18.89,18.83,18.87,409500.0
2014-04-16 10:00:00,18.87,18.88,18.8,18.84,315300.0,18.87,18.88,18.8,18.84,315300.0
2014-04-16 10:30:00,18.84,18.87,18.84,18.85,171300.0,18.84,18.87,18.84,18.85,171300.0
2014-04-16 11:00:00,18.85,18.87,18.83,18.87,147200.0,18.85,18.87,18.83,18.87,147200.0
2014-04-16 11:30:00,18.86,18.87,18.83,18.83,213100.0,18.86,18.87,18.83,18.83,213100.0
2014-04-16 12:00:00,18.83,18.87,18.83,18.85,225200.0,18.83,18.87,18.83,18.85,225200.0
2014-04-16 12:30:00,18.85,18.87,18.85,18.86,312700.0,18.85,18.87,18.85,18.86,312700.0
2014-04-16 13:00:00,18.87,18.9,18.86,18.9,116900.0,18.87,18.9,18.86,18.9,116900.0
2014-04-16 13:30:00,18.89,18.89,18.86,18.87,175300.0,18.89,18.89,18.86,18.87,175300.0
2014-04-16 14:00:00,18.87,18.87,18.85,18.86,97100.0,18.87,18.87,18.85,18.86,97100.0
2014-04-16 14:30:00,18.86,18.88,18.84,18.87,170200.0,18.86,18.88,18.84,18.87,170200.0
2014-04-16 15:00:00,18.87,18.9,18.86,18.89,204800.0,18.87,18.9,18.86,18.89,204800.0
2014-04-16 15:30:00,18.89,18.93,18.87,18.91,1101700.0,18.89,18.93,18.87,18.91,1101700.0
2014-04-17 09:30:00,18.88,18.91,18.86,18.87,568500.0,18.88,18.91,18.86,18.87,568500.0
2014-04-17 10:00:00,18.87,18.87,18.81,18.85,604200.0,18.87,18.87,18.81,18.85,604200.0
2014-04-17 10:30:00,18.85,18.89,18.84,18.86,452000.0,18.85,18.89,18.84,18.86,452000.0
2014-04-17 11:00:00,18.87,18.89,18.85,18.88,349300.0,18.87,18.89,18.85,18.88,349300.0
2014-04-17 11:30:00,18.88,18.9,18.87,18.87,204900.0,18.88,18.9,18.87,18.87,204900.0
2014-04-17 12:00:00,18.87,18.88,18.86,18.86,182600.0,18.87,18.88,18.86,18.86,182600.0
2014-04-17 12:30:00,18.86,18.87,18.82,18.84,251100.0,18.86,18.87,18.82,18.84,251100.0
2014-04-17 13:00:00,18.85,18.87,18.82,18.86,312100.0,18.85,18.87,18.82,18.86,312100.0
2014-04-17 13:30:00,18.86,18.87,18.84,18.86,145100.0,18.86,18.87,18.84,18.86,145100.0
2014-04-17 14:00:00,18.86,18.86,18.83,18.84,159700.0,18.86,18.86,18.83,18.84,159700.0
2014-04-17 14:30:00,18.84,18.88,18.83,18.87,125300.0,18.84,18.88,18.83,18.87,125300.0
2014-04-17 15:00:00,18.87,18.87,18.85,18.86,133800.0,18.87,18.87,18.85,18.86,133800.0
2014-04-17 15:30:00,18.87,18.89,18.85,18.88,512400.0,18.87,18.89,18.85,18.88,512400.0
2014-04-21 09:30:00,18.66,18.69,18.63,18.64,921300.0,18.66,18.69,18.63,18.64,921300.0
2014-04-21 10:00:00,18.65,18.66,18.61,18.63,517500.0,18.65,18.66,18.61,18.63,517500.0
2014-04-21 10:30:00,18.63,18.66,18.61,18.65,296100.0,18.63,18.66,18.61,18.65,296100.0
2014-04-21 11:00:00,18.66,18.66,18.64,18.65,172300.0,18.66,18.66,18.64,18.65,172300.0
2014-04-21 11:30:00,18.66,18.66,18.62,18.63,219600.0,18.66,18.66,18.62,18.63,219600.0
2014-04-21 12:00:00,18.62,18.63,18.6,18.62,702600.0,18.62,18.63,18.6,18.62,702600.0
2014-04-21 12:30:00,18.62,18.63,18.61,18.62,220300.0,18.62,18.63,18.61,18.62,220300.0
2014-04-21 13:00:00,18.62,18.65,18.61,18.63,276800.0,18.62,18.65,18.61,18.63,276800.0
2014-04-21 13:30:00,18.62,18.64,18.62,18.64,76900.0,18.62,18.64,18.62,18.64,76900.0
2014-04-21 14:00:00,18.64,18.64,18.62,18.63,107300.0,18.64,18.64,18.62,18.63,107300.0
2014-04-21 14:30:00,18.64,18.64,18.62,18.63,122000.0,18.64,18.64,18.62,18.63,122000.0
2014-04-21 15:00:00,18.63,18.64,18.62,18.63,188200.0,18.63,18.64,18.62,18.63,188200.0
2014-04-21 15:30:00,18.63,18.69,18.63,18.68,584700.0,18.63,18.69,18.63,18.68,584700.0
2014-04-22 09:30:00,18.68,18.69,18.67,18.69,546100.0,18.68,18.69,18.67,18.69,546100.0
2014-04-22 10:00:00,18.69,18.69,18.6,18.62,683600.0,18.69,18.69,18.6,18.62,683600.0
2014-04-22 10:30:00,18.61,18.64,18.57,18.63,405100.0,18.61,18.64,18.57,18.63,405100.0
2014-04-22 11:00:00,18.62,18.67,18.61,18.63,373500.0,18.62,18.67,18.61,18.63,373500.0
2014-04-22 11:30:00,18.63,18.65,18.59,18.64,589200.0,18.63,18.65,18.59,18.64,589200.0
2014-04-22 12:00:00,18.63,18.7,18.63,18.68,231000.0,18.63,18.7,18.63,18.68,231000.0
2014-04-22 12:30:00,18.68,18.68,18.66,18.66,175800.0,18.68,18.68,18.66,18.66,175800.0
2014-04-22 13:00:00,18.66,18.66,18.62,18.64,178500.0,18.66,18.66,18.62,18.64,178500.0
2014-04-22 13:30:00,18.63,18.66,18.63,18.64,104900.0,18.63,18.66,18.63,18.64,104900.0
2014-04-22 14:00:00,18.64,18.68,18.64,18.68,111300.0,18.64,18.68,18.64,18.68,111300.0
2014-04-22 14:30:00,18.67,18.68,18.66,18.67,137900.0,18.67,18.68,18.66,18.67,137900.0
2014-04-22 15:00:00,18.67,18.68,18.66,18.68,133200.0,18.67,18.68,18.66,18.68,133200.0
2014-04-22 15:30:00,18.68,18.72,18.68,18.7,478800.0,18.68,18.72,18.68,18.7,478800.0
2014-04-23 09:30:00,18.7,18.73,18.69,18.7,367000.0,18.7,18.73,18.69,18.7,367000.0
2014-04-23 10:00:00,18.7,18.75,18.66,18.68,554600.0,18.7,18.75,18.66,18.68,554600.0
2014-04-23 10:30:00,18.68,18.69,18.66,18.68,207400.0,18.68,18.69,18.66,18.68,207400.0
2014-04-23 11:00:00,18.68,18.7,18.68,18.69,205500.0,18.68,18.7,18.68,18.69,205500.0
2014-04-23 11:30:00,18.7,18.7,18.68,18.69,353200.0,18.7,18.7,18.68,18.69,353200.0
2014-04-23 12:00:00,18.69,18.7,18.67,18.68,297100.0,18.69,18.7,18.67,18.68,297100.0
2014-04-23 12:30:00,18.68,18.69,18.67,18.69,83900.0,18.68,18.69,18.67,18.69,83900.0
2014-04-23 13:00:00,18.69,18.7,18.67,18.69,414100.0,18.69,18.7,18.67,18.69,414100.0
2014-04-23 13:30:00,18.7,18.7,18.68,18.68,117300.0,18.7,18.7,18.68,18.68,117300.0
2014-04-23 14:00:00,18.68,18.7,18.67,18.68,143400.0,18.68,18.7,18.67,18.68,143400.0
2014-04-23 14:30:00,18.68,18.7,18.68,18.69,61700.0,18.68,18.7,18.68,18.69,61700.0
2014-04-23 15:00:00,18.69,18.71,18.69,18.71,134600.0,18.69,18.71,18.69,18.71,134600.0
2014-04-23 15:30:00,18.71,18.71,18.68,18.68,317900.0,18.71,18.71,18.68,18.68,317900.0
2014-04-24 09:30:00,18.58,19.14,18.57,18.95,4841100.0,18.58,19.14,18.57,18.95,4841100.0
2014-04-24 10:00:00,18.95,19.03,18.89,18.9,1265200.0,18.95,19.03,18.89,18.9,1265200.0
2014-04-24 10:30:00,18.9,18.92,18.82,18.87,773300.0,18.9,18.92,18.82,18.87,773300.0
2014-04-24 11:00:00,18.87,18.92,18.85,18.88,448900.0,18.87,18.92,18.85,18.88,448900.0
2014-04-24 11:30:00,18.89,18.89,18.84,18.89,306700.0,18.89,18.89,18.84,18.89,306700.0
2014-04-24 12:00:00,18.89,18.89,18.85,18.87,308200.0,18.89,18.89,18.85,18.87,308200.0
2014-04-24 12:30:00,18.87,18.9,18.87,18.88,163500.0,18.87,18.9,18.87,18.88,163500.0
2014-04-24 13:00:00,18.89,18.94,18.89,18.91,193800.0,18.89,18.94,18.89,18.91,193800.0
2014-04-24 13:30:00,18.91,18.94,18.91,18.92,162700.0,18.91,18.94,18.91,18.92,162700.0
2014-04-24 14:00:00,18.92,18.93,18.9,18.93,218500.0,18.92,18.93,18.9,18.93,218500.0
2014-04-24 14:30:00,18.93,18.94,18.92,18.93,157100.0,18.93,18.94,18.92,18.93,157100.0
2014-04-24 15:00:00,18.92,18.93,18.91,18.92,182700.0,18.92,18.93,18.91,18.92,182700.0
2014-04-24 15:30:00,18.92,18.94,18.9,18.9,767900.0,18.92,18.94,18.9,18.9,767900.0
2014-04-25 09:30:00,18.98,19.02,18.96,19.01,694200.0,18.98,19.02,18.96,19.01,694200.0
2014-04-25 10:00:00,19.0,19.03,18.98,19.02,462100.0,19.0,19.03,18.98,19.02,462100.0
2014-04-25 10:30:00,19.01,19.02,18.92,18.94,559900.0,19.01,19.02,18.92,18.94,559900.0
2014-04-25 11:00:00,18.94,18.95,18.91,18.92,332600.0,18.94,18.95,18.91,18.92,332600.0
2014-04-25 11:30:00,18.92,18.93,18.89,18.92,406700.0,18.92,18.93,18.89,18.92,406700.0
2014-04-25 12:00:00,18.91,18.93,18.87,18.9,409800.0,18.91,18.93,18.87,18.9,409800.0
2014-04-25 12:30:00,18.91,18.94,18.9,18.92,175100.0,18.91,18.94,18.9,18.92,175100.0
2014-04-25 13:00:00,18.93,18.94,18.92,18.92,400900.0,18.93,18.94,18.92,18.92,400900.0
2014-04-25 13:30:00,18.92,18.92,18.91,18.91,199200.0,18.92,18.92,18.91,18.91,199200.0
2014-04-25 14:00:00,18.91,18.93,18.89,18.91,194800.0,18.91,18.93,18.89,18.91,194800.0
2014-04-25 14:30:00,18.91,18.91,18.9,18.9,92400.0,18.91,18.91,18.9,18.9,92400.0
2014-04-25 15:00:00,18.9,18.91,18.87,18.88,292100.0,18.9,18.91,18.87,18.88,292100.0
2014-04-25 15:30:00,18.88,18.96,18.88,18.95,499700.0,18.88,18.96,18.88,18.95,499700.0
2014-04-28 09:30:00,18.85,18.85,18.79,18.82,497900.0,18.85,18.85,18.79,18.82,497900.0
2014-04-28 10:00:00,18.81,18.84,18.74,18.78,550800.0,18.81,18.84,18.74,18.78,550800.0
2014-04-28 10:30:00,18.77,18.78,18.75,18.77,250200.0,18.77,18.78,18.75,18.77,250200.0
2014-04-28 11:00:00,18.77,18.79,18.76,18.78,219100.0,18.77,18.79,18.76,18.78,219100.0
2014-04-28 11:30:00,18.78,18.79,18.76,18.77,161300.0,18.78,18.79,18.76,18.77,161300.0
2014-04-28 12:00:00,18.77,18.78,18.76,18.77,226200.0,18.77,18.78,18.76,18.77,226200.0
2014-04-28 12:30:00,18.77,18.84,18.77,18.81,197800.0,18.77,18.84,18.77,18.81,197800.0
2014-04-28 13:00:00,18.81,18.86,18.81,18.84,373900.0,18.81,18.86,18.81,18.84,373900.0
2014-04-28 13:30:00,18.84,18.84,18.81,18.82,204500.0,18.84,18.84,18.81,18.82,204500.0
2014-04-28 14:00:00,18.82,18.84,18.8,18.81,184300.0,18.82,18.84,18.8,18.81,184300.0
2014-04-28 14:30:00,18.81,18.84,18.8,18.84,92600.0,18.81,18.84,18.8,18.84,92600.0
2014-04-28 15:00:00,18.83,18.87,18.81,18.83,217800.0,18.83,18.87,18.81,18.83,217800.0
2014-04-28 15:30:00,18.83,18.86,18.81,18.84,423200.0,18.83,18.86,18.81,18.84,423200.0
2014-04-29 09:30:00,18.68,18.8,18.68,18.73,830900.0,18.68,18.8,18.68,18.73,830900.0
2014-04-29 10:00:00,18.74,18.78,18.72,18.77,283600.0,18.74,18.78,18.72,18.77,283600.0
2014-04-29 10:30:00,18.76,18.77,18.73,18.76,253800.0,18.76,18.77,18.73,18.76,253800.0
2014-04-29 11:00:00,18.75,18.77,18.73,18.75,198700.0,18.75,18.77,18.73,18.75,198700.0
2014-04-29 11:30:00,18.75,18.76,18.73,18.73,201900.0,18.75,18.76,18.73,18.73,201900.0
2014-04-29 12:00:00,18.74,18.76,18.73,18.76,418200.0,18.74,18.76,18.73,18.76,418200.0
2014-04-29 12:30:00,18.76,18.77,18.75,18.77,139300.0,18.76,18.77,18.75,18.77,139300.0
2014-04-29 13:00:00,18.77,18.79,18.75,18.76,134700.0,18.77,18.79,18.75,18.76,134700.0
2014-04-29 13:30:00,18.76,18.76,18.72,18.74,277800.0,18.76,18.76,18.72,18.74,277800.0
2014-04-29 14:00:00,18.74,18.76,18.73,18.75,147500.0,18.74,18.76,18.73,18.75,147500.0
2014-04-29 14:30:00,18.75,18.76,18.75,18.76,131800.0,18.75,18.76,18.75,18.76,131800.0
2014-04-29 15:00:00,18.76,18.77,18.75,18.77,82200.0,18.76,18.77,18.75,18.77,82200.0
2014-04-29 15:30:00,18.76,18.78,18.74,18.74,470600.0,18.76,18.78,18.74,18.74,470600.0
2014-04-30 09:30:00,18.42,18.47,18.39,18.4,2337900.0,18.42,18.47,18.39,18.4,2337900.0
2014-04-30 10:00:00,18.4,18.43,18.33,18.36,1643100.0,18.4,18.43,18.33,18.36,1643100.0
2014-04-30 10:30:00,18.35,18.53,18.34,18.49,1471300.0,18.35,18.53,18.34,18.49,1471300.0
2014-04-30 11:00:00,18.49,18.52,18.42,18.43,536800.0,18.49,18.52,18.42,18.43,536800.0
2014-04-30 11:30:00,18.43,18.51,18.43,18.46,739100.0,18.43,18.51,18.43,18.46,739100.0
2014-04-30 12:00:00,18.47,18.49,18.46,18.48,243500.0,18.47,18.49,18.46,18.48,243500.0
2014-04-30 12:30:00,18.48,18.48,18.43,18.46,413200.0,18.48,18.48,18.43,18.46,413200.0
2014-04-30 13:00:00,18.45,18.48,18.38,18.46,728300.0,18.45,18.48,18.38,18.46,728300.0
2014-04-30 13:30:00,18.46,18.5,18.41,18.41,686000.0,18.46,18.5,18.41,18.41,686000.0
2014-04-30 14:00:00,18.41,18.47,18.32,18.4,1892500.0,18.41,18.47,18.32,18.4,1892500.0
2014-04-30 14:30:00,18.4,18.44,18.38,18.42,483200.0,18.4,18.44,18.38,18.42,483200.0
2014-04-30 15:00:00,18.41,18.44,18.39,18.42,438800.0,18.41,18.44,18.39,18.42,438800.0
2014-04-30 15:30:00,18.43,18.48,18.42,18.45,1422900.0,18.43,18.48,18.42,18.45,1422900.0
2014-05-01 09:30:00,18.2,18.28,18.16,18.22,1730400.0,18.2,18.28,18.16,18.22,1730400.0
2014-05-01 10:00:00,18.21,18.31,18.17,18.22,1077000.0,18.21,18.31,18.17,18.22,1077000.0
2014-05-01 10:30:00,18.23,18.24,18.18,18.22,765200.0,18.23,18.24,18.18,18.22,765200.0
2014-05-01 11:00:00,18.22,18.29,18.18,18.28,580500.0,18.22,18.29,18.18,18.28,580500.0
2014-05-01 11:30:00,18.28,18.39,18.26,18.33,595800.0,18.28,18.39,18.26,18.33,595800.0
2014-05-01 12:00:00,18.34,18.36,18.32,18.32,260400.0,18.34,18.36,18.32,18.32,260400.0
2014-05-01 12:30:00,18.32,18.34,18.3,18.32,237800.0,18.32,18.34,18.3,18.32,237800.0
2014-05-01 13:00:00,18.32,18.32,18.27,18.28,224300.0,18.32,18.32,18.27,18.28,224300.0
2014-05-01 13:30:00,18.27,18.27,18.2,18.25,458300.0,18.27,18.27,18.2,18.25,458300.0
2014-05-01 14:00:00,18.25,18.33,18.24,18.33,349200.0,18.25,18.33,18.24,18.33,349200.0
2014-05-01 14:30:00,18.33,18.37,18.29,18.32,363300.0,18.33,18.37,18.29,18.32,363300.0
2014-05-01 15:00:00,18.32,18.32,18.28,18.3,225000.0,18.32,18.32,18.28,18.3,225000.0
2014-05-01 15:30:00,18.3,18.35,18.3,18.34,599200.0,18.3,18.35,18.3,18.34,599200.0
2014-05-02 09:30:00,18.4,18.41,18.35,18.39,749600.0,18.4,18.41,18.35,18.39,749600.0
2014-05-02 10:00:00,18.39,18.68,18.34,18.64,1667600.0,18.39,18.68,18.34,18.64,1667600.0
2014-05-02 10:30:00,18.63,18.78,18.62,18.69,2092100.0,18.63,18.78,18.62,18.69,2092100.0
2014-05-02 11:00:00,18.69,18.92,18.64,18.83,2411800.0,18.69,18.92,18.64,18.83,2411800.0
2014-05-02 11:30:00,18.83,18.84,18.77,18.81,804100.0,18.83,18.84,18.77,18.81,804100.0
2014-05-02 12:00:00,18.81,18.83,18.78,18.78,774700.0,18.81,18.83,18.78,18.78,774700.0
2014-05-02 12:30:00,18.78,18.82,18.75,18.75,246900.0,18.78,18.82,18.75,18.75,246900.0
2014-05-02 13:00:00,18.75,18.81,18.73,18.78,358100.0,18.75,18.81,18.73,18.78,358100.0
2014-05-02 13:30:00,18.78,18.81,18.76,18.8,417600.0,18.78,18.81,18.76,18.8,417600.0
2014-05-02 14:00:00,18.8,18.81,18.75,18.76,606800.0,18.8,18.81,18.75,18.76,606800.0
2014-05-02 14:30:00,18.76,18.76,18.72,18.74,372200.0,18.76,18.76,18.72,18.74,372200.0
2014-05-02 15:00:00,18.75,18.75,18.69,18.71,386300.0,18.75,18.75,18.69,18.71,386300.0
2014-05-02 15:30:00,18.72,18.73,18.69,18.7,895900.0,18.72,18.73,18.69,18.7,895900.0
2014-05-05 09:30:00,18.88,18.9,18.86,18.87,526200.0,18.88,18.9,18.86,18.87,526200.0
2014-05-05 10:00:00,18.87,18.87,18.8,18.81,435000.0,18.87,18.87,18.8,18.81,435000.0
2014-05-05 10:30:00,18.81,18.84,18.8,18.81,180700.0,18.81,18.84,18.8,18.81,180700.0
2014-05-05 11:00:00,18.81,18.84,18.8,18.83,221300.0,18.81,18.84,18.8,18.83,221300.0
2014-05-05 11:30:00,18.83,18.84,18.8,18.83,192700.0,18.83,18.84,18.8,18.83,192700.0
2014-05-05 12:00:00,18.83,18.83,18.82,18.82,91800.0,18.83,18.83,18.82,18.82,91800.0
2014-05-05 12:30:00,18.82,18.83,18.8,18.81,148700.0,18.82,18.83,18.8,18.81,148700.0
2014-05-05 13:00:00,18.81,18.81,18.78,18.79,148600.0,18.81,18.81,18.78,18.79,148600.0
2014-05-05 13:30:00,18.78,18.82,18.78,18.81,144700.0,18.78,18.82,18.78,18.81,144700.0
2014-05-05 14:00:00,18.81,18.82,18.8,18.8,120500.0,18.81,18.82,18.8,18.8,120500.0
2014-05-05 14:30:00,18.8,18.82,18.79,18.8,115800.0,18.8,18.82,18.79,18.8,115800.0
2014-05-05 15:00:00,18.8,18.84,18.8,18.8,146100.0,18.8,18.84,18.8,18.8,146100.0
2014-05-05 15:30:00,18.81,18.87,18.8,18.85,612000.0,18.81,18.87,18.8,18.85,612000.0
2014-05-06 09:30:00,18.9,18.9,18.85,18.86,314800.0,18.9,18.9,18.85,18.86,314800.0
2014-05-06 10:00:00,18.87,18.88,18.83,18.87,296700.0,18.87,18.88,18.83,18.87,296700.0
2014-05-06 10:30:00,18.87,18.89,18.85,18.88,142400.0,18.87,18.89,18.85,18.88,142400.0
2014-05-06 11:00:00,18.88,18.89,18.86,18.86,187100.0,18.88,18.89,18.86,18.86,187100.0
2014-05-06 11:30:00,18.87,18.88,18.86,18.88,71100.0,18.87,18.88,18.86,18.88,71100.0
2014-05-06 12:00:00,18.87,18.88,18.87,18.88,102900.0,18.87,18.88,18.87,18.88,102900.0
2014-05-06 12:30:00,18.88,18.88,18.86,18.86,74700.0,18.88,18.88,18.86,18.86,74700.0
2014-05-06 13:00:00,18.87,18.87,18.85,18.86,184500.0,18.87,18.87,18.85,18.86,184500.0
2014-05-06 13:30:00,18.87,18.87,18.86,18.86,176400.0,18.87,18.87,18.86,18.86,176400.0
2014-05-06 14:00:00,18.87,18.87,18.85,18.85,70600.0,18.87,18.87,18.85,18.85,70600.0
2014-05-06 14:30:00,18.85,18.86,18.79,18.79,311700.0,18.85,18.86,18.79,18.79,311700.0
2014-05-06 15:00:00,18.79,18.81,18.77,18.8,129800.0,18.79,18.81,18.77,18.8,129800.0
2014-05-06 15:30:00,18.8,18.81,18.78,18.8,447000.0,18.8,18.81,18.78,18.8,447000.0
2014-05-07 09:30:00,18.75,18.76,18.66,18.67,1108800.0,18.75,18.76,18.66,18.67,1108800.0
2014-05-07 10:00:00,18.67,18.67,18.58,18.63,1520100.0,18.67,18.67,18.58,18.63,1520100.0
2014-05-07 10:30:00,18.62,18.66,18.61,18.63,425100.0,18.62,18.66,18.61,18.63,425100.0
2014-05-07 11:00:00,18.63,18.67,18.62,18.65,445100.0,18.63,18.67,18.62,18.65,445100.0
2014-05-07 11:30:00,18.64,18.66,18.57,18.6,498500.0,18.64,18.66,18.57,18.6,498500.0
2014-05-07 12:00:00,18.59,18.61,18.54,18.57,688500.0,18.59,18.61,18.54,18.57,688500.0
2014-05-07 12:30:00,18.57,18.6,18.56,18.57,383500.0,18.57,18.6,18.56,18.57,383500.0
2014-05-07 13:00:00,18.58,18.6,18.57,18.57,192500.0,18.58,18.6,18.57,18.57,192500.0
2014-05-07 13:30:00,18.58,18.58,18.56,18.58,171900.0,18.58,18.58,18.56,18.58,171900.0
2014-05-07 14:00:00,18.58,18.6,18.57,18.59,286000.0,18.58,18.6,18.57,18.59,286000.0
2014-05-07 14:30:00,18.59,18.6,18.58,18.59,137200.0,18.59,18.6,18.58,18.59,137200.0
2014-05-07 15:00:00,18.59,18.59,18.56,18.56,201700.0,18.59,18.59,18.56,18.56,201700.0
2014-05-07 15:30:00,18.57,18.58,18.56,18.56,660500.0,18.57,18.58,18.56,18.56,660500.0
2014-05-08 09:30:00,18.48,18.53,18.46,18.47,541800.0,18.48,18.53,18.46,18.47,541800.0
2014-05-08 10:00:00,18.48,18.49,18.44,18.47,450200.0,18.48,18.49,18.44,18.47,450200.0
2014-05-08 10:30:00,18.48,18.51,18.47,18.48,254900.0,18.48,18.51,18.47,18.48,254900.0
2014-05-08 11:00:00,18.48,18.49,18.44,18.44,306000.0,18.48,18.49,18.44,18.44,306000.0
2014-05-08 11:30:00,18.45,18.46,18.41,18.45,320900.0,18.45,18.46,18.41,18.45,320900.0
2014-05-08 12:00:00,18.45,18.47,18.44,18.46,210000.0,18.45,18.47,18.44,18.46,210000.0
2014-05-08 12:30:00,18.45,18.47,18.43,18.44,212500.0,18.45,18.47,18.43,18.44,212500.0
2014-05-08 13:00:00,18.44,18.45,18.38,18.41,606100.0,18.44,18.45,18.38,18.41,606100.0
2014-05-08 13:30:00,18.41,18.43,18.4,18.41,177600.0,18.41,18.43,18.4,18.41,177600.0
2014-05-08 14:00:00,18.41,18.44,18.41,18.43,154000.0,18.41,18.44,18.41,18.43,154000.0
2014-05-08 14:30:00,18.44,18.5,18.43,18.48,293300.0,18.44,18.5,18.43,18.48,293300.0
2014-05-08 15:00:00,18.47,18.5,18.42,18.43,264000.0,18.47,18.5,18.42,18.43,264000.0
2014-05-08 15:30:00,18.44,18.46,18.43,18.43,759000.0,18.44,18.46,18.43,18.43,759000.0
2014-05-09 09:30:00,18.49,18.49,18.43,18.45,324800.0,18.49,18.49,18.43,18.45,324800.0
2014-05-09 10:00:00,18.46,18.46,18.41,18.44,394000.0,18.46,18.46,18.41,18.44,394000.0
2014-05-09 10:30:00,18.44,18.44,18.34,18.36,357600.0,18.44,18.44,18.34,18.36,357600.0
2014-05-09 11:00:00,18.36,18.37,18.31,18.34,315600.0,18.36,18.37,18.31,18.34,315600.0
2014-05-09 11:30:00,18.34,18.39,18.32,18.34,289100.0,18.34,18.39,18.32,18.34,289100.0
2014-05-09 12:00:00,18.33,18.39,18.31,18.38,405600.0,18.33,18.39,18.31,18.38,405600.0
2014-05-09 12:30:00,18.37,18.39,18.36,18.39,163500.0,18.37,18.39,18.36,18.39,163500.0
2014-05-09 13:00:00,18.39,18.39,18.36,18.38,82600.0,18.39,18.39,18.36,18.38,82600.0
2014-05-09 13:30:00,18.38,18.39,18.36,18.38,84800.0,18.38,18.39,18.36,18.38,84800.0
2014-05-09 14:00:00,18.38,18.4,18.36,18.37,170300.0,18.38,18.4,18.36,18.37,170300.0
2014-05-09 14:30:00,18.38,18.38,18.36,18.37,82400.0,18.38,18.38,18.36,18.37,82400.0
2014-05-09 15:00:00,18.36,18.4,18.35,18.38,127900.0,18.36,18.4,18.35,18.38,127900.0
2014-05-09 15:30:00,18.39,18.44,18.38,18.41,339100.0,18.39,18.44,18.38,18.41,339100.0
2014-05-12 09:30:00,18.86,18.86,18.79,18.8,1669400.0,18.86,18.86,18.79,18.8,1669400.0
2014-05-12 10:00:00,18.8,18.89,18.8,18.84,831200.0,18.8,18.89,18.8,18.84,831200.0
2014-05-12 10:30:00,18.84,18.84,18.8,18.8,498100.0,18.84,18.84,18.8,18.8,498100.0
2014-05-12 11:00:00,18.8,18.85,18.79,18.82,969500.0,18.8,18.85,18.79,18.82,969500.0
2014-05-12 11:30:00,18.82,18.84,18.81,18.84,257200.0,18.82,18.84,18.81,18.84,257200.0
2014-05-12 12:00:00,18.84,18.86,18.83,18.84,321700.0,18.84,18.86,18.83,18.84,321700.0
2014-05-12 12:30:00,18.85,18.85,18.81,18.82,295400.0,18.85,18.85,18.81,18.82,295400.0
2014-05-12 13:00:00,18.82,18.82,18.75,18.79,254500.0,18.82,18.82,18.75,18.79,254500.0
2014-05-12 13:30:00,18.79,18.81,18.78,18.8,104900.0,18.79,18.81,18.78,18.8,104900.0
2014-05-12 14:00:00,18.8,18.8,18.77,18.78,323200.0,18.8,18.8,18.77,18.78,323200.0
2014-05-12 14:30:00,18.78,18.79,18.77,18.79,177100.0,18.78,18.79,18.77,18.79,177100.0
2014-05-12 15:00:00,18.79,18.8,18.78,18.8,270800.0,18.79,18.8,18.78,18.8,270800.0
2014-05-12 15:30:00,18.79,18.81,18.77,18.8,736300.0,18.79,18.81,18.77,18.8,736300.0
2014-05-13 09:30:00,18.77,18.79,18.75,18.78,513200.0,18.77,18.79,18.75,18.78,513200.0
2014-05-13 10:00:00,18.78,18.79,18.75,18.76,427300.0,18.78,18.79,18.75,18.76,427300.0
2014-05-13 10:30:00,18.76,18.83,18.75,18.83,317300.0,18.76,18.83,18.75,18.83,317300.0
2014-05-13 11:00:00,18.83,18.84,18.77,18.77,250600.0,18.83,18.84,18.77,18.77,250600.0
2014-05-13 11:30:00,18.77,18.8,18.77,18.78,132500.0,18.77,18.8,18.77,18.78,132500.0
2014-05-13 12:00:00,18.79,18.79,18.76,18.78,90100.0,18.79,18.79,18.76,18.78,90100.0
2014-05-13 12:30:00,18.77,18.79,18.77,18.78,210300.0,18.77,18.79,18.77,18.78,210300.0
2014-05-13 13:00:00,18.79,18.79,18.76,18.77,171400.0,18.79,18.79,18.76,18.77,171400.0
2014-05-13 13:30:00,18.78,18.78,18.75,18.76,103400.0,18.78,18.78,18.75,18.76,103400.0
2014-05-13 14:00:00,18.76,18.78,18.74,18.77,133000.0,18.76,18.78,18.74,18.77,133000.0
2014-05-13 14:30:00,18.77,18.78,18.75,18.77,106900.0,18.77,18.78,18.75,18.77,106900.0
2014-05-13 15:00:00,18.76,18.77,18.74,18.76,191800.0,18.76,18.77,18.74,18.76,191800.0
2014-05-13 15:30:00,18.76,18.78,18.75,18.77,398500.0,18.76,18.78,18.75,18.77,398500.0
2014-05-14 09:30:00,19.05,19.08,19.03,19.06,861800.0,19.05,19.08,19.03,19.06,861800.0
2014-05-14 10:00:00,19.07,19.08,19.0,19.0,501500.0,19.07,19.08,19.0,19.0,501500.0
2014-05-14 10:30:00,19.01,19.03,18.98,19.01,451100.0,19.01,19.03,18.98,19.01,451100.0
2014-05-14 11:00:00,19.01,19.04,19.0,19.03,188100.0,19.01,19.04,19.0,19.03,188100.0
2014-05-14 11:30:00,19.04,19.05,19.02,19.03,180500.0,19.04,19.05,19.02,19.03,180500.0
2014-05-14 12:00:00,19.02,19.03,18.92,18.92,211500.0,19.02,19.03,18.92,18.92,211500.0
2014-05-14 12:30:00,18.93,19.01,18.93,19.0,251300.0,18.93,19.01,18.93,19.0,251300.0
2014-05-14 13:00:00,19.0,19.0,18.97,19.0,160500.0,19.0,19.0,18.97,19.0,160500.0
2014-05-14 13:30:00,18.99,19.0,18.98,18.98,145200.0,18.99,19.0,18.98,18.98,145200.0
2014-05-14 14:00:00,18.98,19.0,18.98,18.99,164600.0,18.98,19.0,18.98,18.99,164600.0
2014-05-14 14:30:00,18.99,19.0,18.98,18.99,109100.0,18.99,19.0,18.98,18.99,109100.0
2014-05-14 15:00:00,18.99,19.0,18.99,18.99,190200.0,18.99,19.0,18.99,18.99,190200.0
2014-05-14 15:30:00,18.99,19.04,18.98,19.0,943600.0,18.99,19.04,18.98,19.0,943600.0
2014-05-15 09:30:00,18.8,18.86,18.8,18.84,431600.0,18.8,18.86,18.8,18.84,431600.0
2014-05-15 10:00:00,18.83,18.86,18.8,18.82,569200.0,18.83,18.86,18.8,18.82,569200.0
2014-05-15 10:30:00,18.82,18.82,18.78,18.82,245500.0,18.82,18.82,18.78,18.82,245500.0
2014-05-15 11:00:00,18.82,18.82,18.78,18.79,285300.0,18.82,18.82,18.78,18.79,285300.0
2014-05-15 11:30:00,18.78,18.79,18.69,18.72,707700.0,18.78,18.79,18.69,18.72,707700.0
2014-05-15 12:00:00,18.72,18.77,18.72,18.76,308600.0,18.72,18.77,18.72,18.76,308600.0
2014-05-15 12:30:00,18.75,18.76,18.73,18.75,217400.0,18.75,18.76,18.73,18.75,217400.0
2014-05-15 13:00:00,18.74,18.75,18.68,18.69,125900.0,18.74,18.75,18.68,18.69,125900.0
2014-05-15 13:30:00,18.69,18.71,18.68,18.7,115600.0,18.69,18.71,18.68,18.7,115600.0
2014-05-15 14:00:00,18.69,18.72,18.69,18.71,229400.0,18.69,18.72,18.69,18.71,229400.0
2014-05-15 14:30:00,18.72,18.75,18.71,18.75,219400.0,18.72,18.75,18.71,18.75,219400.0
2014-05-15 15:00:00,18.75,18.75,18.72,18.74,124600.0,18.75,18.75,18.72,18.74,124600.0
2014-05-15 15:30:00,18.73,18.76,18.72,18.72,764800.0,18.73,18.76,18.72,18.72,764800.0
2014-05-16 09:30:00,18.57,18.59,18.53,18.53,650100.0,18.57,18.59,18.53,18.53,650100.0
2014-05-16 10:00:00,18.53,18.6,18.52,18.59,541600.0,18.53,18.6,18.52,18.59,541600.0
2014-05-16 10:30:00,18.59,18.66,18.57,18.64,674000.0,18.59,18.66,18.57,18.64,674000.0
2014-05-16 11:00:00,18.64,18.64,18.61,18.63,165500.0,18.64,18.64,18.61,18.63,165500.0
2014-05-16 11:30:00,18.62,18.63,18.6,18.61,118300.0,18.62,18.63,18.6,18.61,118300.0
2014-05-16 12:00:00,18.6,18.61,18.57,18.58,246400.0,18.6,18.61,18.57,18.58,246400.0
2014-05-16 12:30:00,18.59,18.59,18.57,18.58,123000.0,18.59,18.59,18.57,18.58,123000.0
2014-05-16 13:00:00,18.58,18.59,18.57,18.58,119300.0,18.58,18.59,18.57,18.58,119300.0
2014-05-16 13:30:00,18.58,18.58,18.56,18.57,133600.0,18.58,18.58,18.56,18.57,133600.0
2014-05-16 14:00:00,18.57,18.57,18.55,18.57,129800.0,18.57,18.57,18.55,18.57,129800.0
2014-05-16 14:30:00,18.56,18.57,18.55,18.55,99100.0,18.56,18.57,18.55,18.55,99100.0
2014-05-16 15:00:00,18.56,18.57,18.55,18.57,167300.0,18.56,18.57,18.55,18.57,167300.0
2014-05-16 15:30:00,18.57,18.62,18.56,18.62,764000.0,18.57,18.62,18.56,18.62,764000.0
2014-05-19 09:30:00,18.76,18.79,18.75,18.75,573900.0,18.76,18.79,18.75,18.75,573900.0
2014-05-19 10:00:00,18.76,18.78,18.67,18.69,287400.0,18.76,18.78,18.67,18.69,287400.0
2014-05-19 10:30:00,18.68,18.71,18.67,18.68,104400.0,18.68,18.71,18.67,18.68,104400.0
2014-05-19 11:00:00,18.69,18.69,18.66,18.68,170200.0,18.69,18.69,18.66,18.68,170200.0
2014-05-19 11:30:00,18.68,18.69,18.6,18.62,239600.0,18.68,18.69,18.6,18.62,239600.0
2014-05-19 12:00:00,18.61,18.64,18.6,18.64,226400.0,18.61,18.64,18.6,18.64,226400.0
2014-05-19 12:30:00,18.63,18.64,18.58,18.59,236400.0,18.63,18.64,18.58,18.59,236400.0
2014-05-19 13:00:00,18.59,18.6,18.58,18.6,121400.0,18.59,18.6,18.58,18.6,121400.0
2014-05-19 13:30:00,18.6,18.61,18.58,18.61,109200.0,18.6,18.61,18.58,18.61,109200.0
2014-05-19 14:00:00,18.6,18.6,18.58,18.6,146100.0,18.6,18.6,18.58,18.6,146100.0
2014-05-19 14:30:00,18.6,18.61,18.59,18.6,107100.0,18.6,18.61,18.59,18.6,107100.0
2014-05-19 15:00:00,18.6,18.6,18.58,18.6,159000.0,18.6,18.6,18.58,18.6,159000.0
2014-05-19 15:30:00,18.6,18.63,18.58,18.63,276700.0,18.6,18.63,18.58,18.63,276700.0
2014-05-20 09:30:00,18.52,18.7,18.51,18.68,822400.0,18.52,18.7,18.51,18.68,822400.0
2014-05-20 10:00:00,18.68,18.69,18.61,18.66,302100.0,18.68,18.69,18.61,18.66,302100.0
2014-05-20 10:30:00,18.65,18.66,18.61,18.64,246900.0,18.65,18.66,18.61,18.64,246900.0
2014-05-20 11:00:00,18.64,18.65,18.62,18.64,159600.0,18.64,18.65,18.62,18.64,159600.0
2014-05-20 11:30:00,18.65,18.67,18.64,18.66,323500.0,18.65,18.67,18.64,18.66,323500.0
2014-05-20 12:00:00,18.66,18.69,18.65,18.66,306900.0,18.66,18.69,18.65,18.66,306900.0
2014-05-20 12:30:00,18.66,18.66,18.63,18.64,112000.0,18.66,18.66,18.63,18.64,112000.0
2014-05-20 13:00:00,18.63,18.68,18.63,18.64,301800.0,18.63,18.68,18.63,18.64,301800.0
2014-05-20 13:30:00,18.63,18.64,18.63,18.64,114400.0,18.63,18.64,18.63,18.64,114400.0
2014-05-20 14:00:00,18.64,18.64,18.62,18.63,175700.0,18.64,18.64,18.62,18.63,175700.0
2014-05-20 14:30:00,18.63,18.65,18.63,18.64,60700.0,18.63,18.65,18.63,18.64,60700.0
2014-05-20 15:00:00,18.64,18.66,18.63,18.66,187900.0,18.64,18.66,18.63,18.66,187900.0
2014-05-20 15:30:00,18.66,18.67,18.64,18.66,412600.0,18.66,18.67,18.64,18.66,412600.0
2014-05-21 09:30:00,18.6,18.62,18.56,18.59,444400.0,18.6,18.62,18.56,18.59,444400.0
2014-05-21 10:00:00,18.59,18.65,18.57,18.62,257700.0,18.59,18.65,18.57,18.62,257700.0
2014-05-21 10:30:00,18.61,18.67,18.61,18.67,369900.0,18.61,18.67,18.61,18.67,369900.0
2014-05-21 11:00:00,18.67,18.68,18.61,18.62,190600.0,18.67,18.68,18.61,18.62,190600.0
2014-05-21 11:30:00,18.62,18.65,18.62,18.62,109600.0,18.62,18.65,18.62,18.62,109600.0
2014-05-21 12:00:00,18.62,18.63,18.59,18.6,103800.0,18.62,18.63,18.59,18.6,103800.0
2014-05-21 12:30:00,18.59,18.6,18.55,18.59,129400.0,18.59,18.6,18.55,18.59,129400.0
2014-05-21 13:00:00,18.58,18.61,18.58,18.59,106400.0,18.58,18.61,18.58,18.59,106400.0
2014-05-21 13:30:00,18.6,18.61,18.57,18.58,301600.0,18.6,18.61,18.57,18.58,301600.0
2014-05-21 14:00:00,18.58,18.66,18.52,18.63,913700.0,18.58,18.66,18.52,18.63,913700.0
2014-05-21 14:30:00,18.64,18.71,18.64,18.65,319400.0,18.64,18.71,18.64,18.65,319400.0
2014-05-21 15:00:00,18.66,18.67,18.61,18.63,279400.0,18.66,18.67,18.61,18.63,279400.0
2014-05-21 15:30:00,18.63,18.66,18.62,18.63,430500.0,18.63,18.66,18.62,18.63,430500.0
2014-05-22 09:30:00,18.87,18.88,18.78,18.79,870400.0,18.87,18.88,18.78,18.79,870400.0
2014-05-22 10:00:00,18.79,18.85,18.78,18.82,394000.0,18.79,18.85,18.78,18.82,394000.0
2014-05-22 10:30:00,18.82,18.83,18.79,18.8,314200.0,18.82,18.83,18.79,18.8,314200.0
2014-05-22 11:00:00,18.79,18.8,18.72,18.72,258200.0,18.79,18.8,18.72,18.72,258200.0
2014-05-22 11:30:00,18.72,18.75,18.71,18.73,172400.0,18.72,18.75,18.71,18.73,172400.0
2014-05-22 12:00:00,18.73,18.77,18.73,18.73,114800.0,18.73,18.77,18.73,18.73,114800.0
2014-05-22 12:30:00,18.74,18.75,18.72,18.72,84800.0,18.74,18.75,18.72,18.72,84800.0
2014-05-22 13:00:00,18.73,18.76,18.71,18.76,161300.0,18.73,18.76,18.71,18.76,161300.0
2014-05-22 13:30:00,18.75,18.76,18.73,18.75,91900.0,18.75,18.76,18.73,18.75,91900.0
2014-05-22 14:00:00,18.76,18.76,18.72,18.72,45200.0,18.76,18.76,18.72,18.72,45200.0
2014-05-22 14:30:00,18.72,18.75,18.72,18.75,135800.0,18.72,18.75,18.72,18.75,135800.0
2014-05-22 15:00:00,18.75,18.75,18.71,18.72,169500.0,18.75,18.75,18.71,18.72,169500.0
2014-05-22 15:30:00,18.72,18.74,18.72,18.74,387000.0,18.72,18.74,18.72,18.74,387000.0
2014-05-23 09:30:00,18.68,18.72,18.66,18.67,314100.0,18.68,18.72,18.66,18.67,314100.0
2014-05-23 10:00:00,18.67,18.68,18.64,18.66,177700.0,18.67,18.68,18.64,18.66,177700.0
2014-05-23 10:30:00,18.67,18.7,18.66,18.69,126800.0,18.67,18.7,18.66,18.69,126800.0
2014-05-23 11:00:00,18.69,18.7,18.66,18.68,150600.0,18.69,18.7,18.66,18.68,150600.0
2014-05-23 11:30:00,18.67,18.68,18.64,18.66,209200.0,18.67,18.68,18.64,18.66,209200.0
2014-05-23 12:00:00,18.66,18.67,18.64,18.64,156700.0,18.66,18.67,18.64,18.64,156700.0
2014-05-23 12:30:00,18.64,18.65,18.63,18.64,153100.0,18.64,18.65,18.63,18.64,153100.0
2014-05-23 13:00:00,18.64,18.66,18.64,18.65,99200.0,18.64,18.66,18.64,18.65,99200.0
2014-05-23 13:30:00,18.64,18.64,18.62,18.63,130000.0,18.64,18.64,18.62,18.63,130000.0
2014-05-23 14:00:00,18.64,18.65,18.63,18.64,80300.0,18.64,18.65,18.63,18.64,80300.0
2014-05-23 14:30:00,18.64,18.65,18.64,18.65,68300.0,18.64,18.65,18.64,18.65,68300.0
2014-05-23 15:00:00,18.65,18.66,18.64,18.64,106500.0,18.65,18.66,18.64,18.64,106500.0
2014-05-23 15:30:00,18.64,18.68,18.63,18.67,445400.0,18.64,18.68,18.63,18.67,445400.0
2014-05-27 09:30:00,18.39,18.42,18.38,18.4,1200000.0,18.39,18.42,18.38,18.4,1200000.0
2014-05-27 10:00:00,18.4,18.4,18.32,18.34,745900.0,18.4,18.4,18.32,18.34,745900.0
2014-05-27 10:30:00,18.33,18.37,18.29,18.34,1121500.0,18.33,18.37,18.29,18.34,1121500.0
2014-05-27 11:00:00,18.34,18.36,18.31,18.32,382400.0,18.34,18.36,18.31,18.32,382400.0
2014-05-27 11:30:00,18.32,18.34,18.3,18.33,361200.0,18.32,18.34,18.3,18.33,361200.0
2014-05-27 12:00:00,18.33,18.34,18.3,18.32,299100.0,18.33,18.34,18.3,18.32,299100.0
2014-05-27 12:30:00,18.32,18.33,18.31,18.33,225400.0,18.32,18.33,18.31,18.33,225400.0
2014-05-27 13:00:00,18.33,18.36,18.32,18.33,441000.0,18.33,18.36,18.32,18.33,441000.0
2014-05-27 13:30:00,18.34,18.35,18.33,18.34,207800.0,18.34,18.35,18.33,18.34,207800.0
2014-05-27 14:00:00,18.34,18.35,18.33,18.35,181600.0,18.34,18.35,18.33,18.35,181600.0
2014-05-27 14:30:00,18.34,18.37,18.34,18.35,250800.0,18.34,18.37,18.34,18.35,250800.0
2014-05-27 15:00:00,18.36,18.39,18.35,18.38,284700.0,18.36,18.39,18.35,18.38,284700.0
2014-05-27 15:30:00,18.37,18.4,18.34,18.34,1194900.0,18.37,18.4,18.34,18.34,1194900.0
2014-05-28 09:30:00,18.28,18.35,18.27,18.34,530800.0,18.28,18.35,18.27,18.34,530800.0
2014-05-28 10:00:00,18.34,18.36,18.29,18.32,271200.0,18.34,18.36,18.29,18.32,271200.0
2014-05-28 10:30:00,18.31,18.33,18.25,18.28,477700.0,18.31,18.33,18.25,18.28,477700.0
2014-05-28 11:00:00,18.28,18.3,18.25,18.28,462000.0,18.28,18.3,18.25,18.28,462000.0
2014-05-28 11:30:00,18.28,18.32,18.27,18.31,356600.0,18.28,18.32,18.27,18.31,356600.0
2014-05-28 12:00:00,18.3,18.34,18.3,18.33,573400.0,18.3,18.34,18.3,18.33,573400.0
2014-05-28 12:30:00,18.33,18.35,18.32,18.33,237500.0,18.33,18.35,18.32,18.33,237500.0
2014-05-28 13:00:00,18.33,18.34,18.32,18.33,243300.0,18.33,18.34,18.32,18.33,243300.0
2014-05-28 13:30:00,18.33,18.34,18.31,18.33,83900.0,18.33,18.34,18.31,18.33,83900.0
2014-05-28 14:00:00,18.34,18.34,18.33,18.33,66000.0,18.34,18.34,18.33,18.33,66000.0
2014-05-28 14:30:00,18.33,18.34,18.31,18.32,123500.0,18.33,18.34,18.31,18.32,123500.0
2014-05-28 15:00:00,18.32,18.33,18.29,18.3,209900.0,18.32,18.33,18.29,18.3,209900.0
2014-05-28 15:30:00,18.3,18.3,18.26,18.28,597500.0,18.3,18.3,18.26,18.28,597500.0
2014-05-29 09:30:00,18.19,18.25,18.18,18.22,886600.0,18.19,18.25,18.18,18.22,886600.0
2014-05-29 10:00:00,18.22,18.23,18.19,18.21,294400.0,18.22,18.23,18.19,18.21,294400.0
2014-05-29 10:30:00,18.22,18.26,18.21,18.25,194400.0,18.22,18.26,18.21,18.25,194400.0
2014-05-29 11:00:00,18.25,18.36,18.25,18.27,664800.0,18.25,18.36,18.25,18.27,664800.0
2014-05-29 11:30:00,18.27,18.27,18.23,18.25,205400.0,18.27,18.27,18.23,18.25,205400.0
2014-05-29 12:00:00,18.26,18.3,18.24,18.29,504100.0,18.26,18.3,18.24,18.29,504100.0
2014-05-29 12:30:00,18.3,18.32,18.27,18.29,186900.0,18.3,18.32,18.27,18.29,186900.0
2014-05-29 13:00:00,18.29,18.31,18.27,18.31,124400.0,18.29,18.31,18.27,18.31,124400.0
2014-05-29 13:30:00,18.3,18.31,18.27,18.28,112800.0,18.3,18.31,18.27,18.28,112800.0
2014-05-29 14:00:00,18.27,18.28,18.26,18.28,142900.0,18.27,18.28,18.26,18.28,142900.0
2014-05-29 14:30:00,18.28,18.28,18.26,18.26,141800.0,18.28,18.28,18.26,18.26,141800.0
2014-05-29 15:00:00,18.27,18.29,18.27,18.28,257100.0,18.27,18.29,18.27,18.28,257100.0
2014-05-29 15:30:00,18.29,18.32,18.28,18.31,579600.0,18.29,18.32,18.28,18.31,579600.0
2014-05-30 09:30:00,18.27,18.29,18.18,18.2,1064800.0,18.27,18.29,18.18,18.2,1064800.0
2014-05-30 10:00:00,18.21,18.21,18.11,18.12,882000.0,18.21,18.21,18.11,18.12,882000.0
2014-05-30 10:30:00,18.12,18.15,18.08,18.11,999600.0,18.12,18.15,18.08,18.11,999600.0
2014-05-30 11:00:00,18.1,18.11,18.02,18.05,1162800.0,18.1,18.11,18.02,18.05,1162800.0
2014-05-30 11:30:00,18.05,18.07,18.02,18.03,742500.0,18.05,18.07,18.02,18.03,742500.0
2014-05-30 12:00:00,18.02,18.02,17.94,17.98,1555700.0,18.02,18.02,17.94,17.98,1555700.0
2014-05-30 12:30:00,17.97,18.0,17.91,17.98,859600.0,17.97,18.0,17.91,17.98,859600.0
2014-05-30 13:00:00,17.98,18.01,17.94,17.95,663600.0,17.98,18.01,17.94,17.95,663600.0
2014-05-30 13:30:00,17.96,17.98,17.92,17.96,710700.0,17.96,17.98,17.92,17.96,710700.0
2014-05-30 14:00:00,17.96,17.99,17.95,17.99,476900.0,17.96,17.99,17.95,17.99,476900.0
2014-05-30 14:30:00,17.99,17.99,17.96,17.98,391400.0,17.99,17.99,17.96,17.98,391400.0
2014-05-30 15:00:00,17.98,18.01,17.98,18.01,620600.0,17.98,18.01,17.98,18.01,620600.0
2014-05-30 15:30:00,18.01,18.11,18.0,18.08,1633200.0,18.01,18.11,18.0,18.08,1633200.0
2014-06-02 09:30:00,18.06,18.1,18.02,18.06,778500.0,18.06,18.1,18.02,18.06,778500.0
2014-06-02 10:00:00,18.08,18.14,18.0,18.01,893900.0,18.08,18.14,18.0,18.01,893900.0
2014-06-02 10:30:00,18.01,18.04,18.0,18.02,241500.0,18.01,18.04,18.0,18.02,241500.0
2014-06-02 11:00:00,18.02,18.06,18.01,18.05,293800.0,18.02,18.06,18.01,18.05,293800.0
2014-06-02 11:30:00,18.05,18.07,18.02,18.03,418200.0,18.05,18.07,18.02,18.03,418200.0
2014-06-02 12:00:00,18.04,18.05,18.02,18.02,156200.0,18.04,18.05,18.02,18.02,156200.0
2014-06-02 12:30:00,18.03,18.05,18.02,18.05,142100.0,18.03,18.05,18.02,18.05,142100.0
2014-06-02 13:00:00,18.05,18.06,18.01,18.01,187200.0,18.05,18.06,18.01,18.01,187200.0
2014-06-02 13:30:00,18.02,18.03,17.99,17.99,267000.0,18.02,18.03,17.99,17.99,267000.0
2014-06-02 14:00:00,18.0,18.01,17.98,18.0,137800.0,18.0,18.01,17.98,18.0,137800.0
2014-06-02 14:30:00,18.01,18.01,17.99,18.0,148500.0,18.01,18.01,17.99,18.0,148500.0
2014-06-02 15:00:00,18.0,18.02,17.99,18.0,98800.0,18.0,18.02,17.99,18.0,98800.0
2014-06-02 15:30:00,18.0,18.03,17.99,18.02,546400.0,18.0,18.03,17.99,18.02,546400.0
2014-06-03 09:30:00,18.07,18.1,18.06,18.07,486700.0,18.07,18.1,18.06,18.07,486700.0
2014-06-03 10:00:00,18.08,18.08,18.01,18.03,507800.0,18.08,18.08,18.01,18.03,507800.0
2014-06-03 10:30:00,18.02,18.08,18.0,18.05,368100.0,18.02,18.08,18.0,18.05,368100.0
2014-06-03 11:00:00,18.05,18.06,18.03,18.05,441300.0,18.05,18.06,18.03,18.05,441300.0
2014-06-03 11:30:00,18.04,18.06,18.01,18.02,242400.0,18.04,18.06,18.01,18.02,242400.0
2014-06-03 12:00:00,18.02,18.05,18.01,18.04,304900.0,18.02,18.05,18.01,18.04,304900.0
2014-06-03 12:30:00,18.05,18.05,18.02,18.02,92000.0,18.05,18.05,18.02,18.02,92000.0
2014-06-03 13:00:00,18.03,18.05,18.02,18.05,148600.0,18.03,18.05,18.02,18.05,148600.0
2014-06-03 13:30:00,18.05,18.05,18.03,18.04,83300.0,18.05,18.05,18.03,18.04,83300.0
2014-06-03 14:00:00,18.04,18.07,18.04,18.05,264300.0,18.04,18.07,18.04,18.05,264300.0
2014-06-03 14:30:00,18.06,18.09,18.05,18.08,294700.0,18.06,18.09,18.05,18.08,294700.0
2014-06-03 15:00:00,18.07,18.1,18.06,18.09,141800.0,18.07,18.1,18.06,18.09,141800.0
2014-06-03 15:30:00,18.1,18.11,18.07,18.1,658400.0,18.1,18.11,18.07,18.1,658400.0
2014-06-04 09:30:00,18.14,18.14,18.1,18.12,390700.0,18.14,18.14,18.1,18.12,390700.0
2014-06-04 10:00:00,18.12,18.12,18.08,18.11,278900.0,18.12,18.12,18.08,18.11,278900.0
2014-06-04 10:30:00,18.11,18.12,18.06,18.09,198800.0,18.11,18.12,18.06,18.09,198800.0
2014-06-04 11:00:00,18.08,18.09,18.06,18.09,773400.0,18.08,18.09,18.06,18.09,773400.0
2014-06-04 11:30:00,18.08,18.1,18.08,18.1,78900.0,18.08,18.1,18.08,18.1,78900.0
2014-06-04 12:00:00,18.09,18.1,18.07,18.09,117600.0,18.09,18.1,18.07,18.09,117600.0
2014-06-04 12:30:00,18.09,18.1,18.08,18.08,116800.0,18.09,18.1,18.08,18.08,116800.0
2014-06-04 13:00:00,18.08,18.09,18.05,18.07,166100.0,18.08,18.09,18.05,18.07,166100.0
2014-06-04 13:30:00,18.08,18.09,18.07,18.09,127700.0,18.08,18.09,18.07,18.09,127700.0
2014-06-04 14:00:00,18.09,18.09,18.07,18.07,156700.0,18.09,18.09,18.07,18.07,156700.0
2014-06-04 14:30:00,18.07,18.08,18.06,18.07,186100.0,18.07,18.08,18.06,18.07,186100.0
2014-06-04 15:00:00,18.07,18.07,18.06,18.06,72600.0,18.07,18.07,18.06,18.06,72600.0
2014-06-04 15:30:00,18.06,18.07,18.05,18.07,506700.0,18.06,18.07,18.05,18.07,506700.0
2014-06-05 09:30:00,18.25,18.3,18.23,18.29,845300.0,18.25,18.3,18.23,18.29,845300.0
2014-06-05 10:00:00,18.29,18.3,18.26,18.3,361000.0,18.29,18.3,18.26,18.3,361000.0
2014-06-05 10:30:00,18.3,18.31,18.27,18.3,392600.0,18.3,18.31,18.27,18.3,392600.0
2014-06-05 11:00:00,18.3,18.32,18.28,18.32,234900.0,18.3,18.32,18.28,18.32,234900.0
2014-06-05 11:30:00,18.32,18.35,18.3,18.33,523000.0,18.32,18.35,18.3,18.33,523000.0
2014-06-05 12:00:00,18.33,18.35,18.31,18.33,394000.0,18.33,18.35,18.31,18.33,394000.0
2014-06-05 12:30:00,18.33,18.36,18.31,18.34,394500.0,18.33,18.36,18.31,18.34,394500.0
2014-06-05 13:00:00,18.33,18.36,18.31,18.34,339200.0,18.33,18.36,18.31,18.34,339200.0
2014-06-05 13:30:00,18.34,18.36,18.34,18.34,154900.0,18.34,18.36,18.34,18.34,154900.0
2014-06-05 14:00:00,18.35,18.35,18.34,18.35,132800.0,18.35,18.35,18.34,18.35,132800.0
2014-06-05 14:30:00,18.35,18.35,18.29,18.29,220300.0,18.35,18.35,18.29,18.29,220300.0
2014-06-05 15:00:00,18.3,18.31,18.28,18.28,161700.0,18.3,18.31,18.28,18.28,161700.0
2014-06-05 15:30:00,18.29,18.3,18.26,18.27,722300.0,18.29,18.3,18.26,18.27,722300.0
2014-06-06 09:30:00,18.3,18.3,18.15,18.19,1198800.0,18.3,18.3,18.15,18.19,1198800.0
2014-06-06 10:00:00,18.19,18.24,18.18,18.22,369200.0,18.19,18.24,18.18,18.22,369200.0
2014-06-06 10:30:00,18.21,18.24,18.21,18.24,213400.0,18.21,18.24,18.21,18.24,213400.0
2014-06-06 11:00:00,18.23,18.3,18.23,18.28,411600.0,18.23,18.3,18.23,18.28,411600.0
2014-06-06 11:30:00,18.28,18.29,18.26,18.27,136900.0,18.28,18.29,18.26,18.27,136900.0
2014-06-06 12:00:00,18.27,18.28,18.23,18.24,296500.0,18.27,18.28,18.23,18.24,296500.0
2014-06-06 12:30:00,18.23,18.25,18.22,18.23,152000.0,18.23,18.25,18.22,18.23,152000.0
2014-06-06 13:00:00,18.24,18.26,18.22,18.25,255300.0,18.24,18.26,18.22,18.25,255300.0
2014-06-06 13:30:00,18.26,18.27,18.25,18.25,162300.0,18.26,18.27,18.25,18.25,162300.0
2014-06-06 14:00:00,18.26,18.28,18.25,18.27,258600.0,18.26,18.28,18.25,18.27,258600.0
2014-06-06 14:30:00,18.27,18.28,18.27,18.28,84900.0,18.27,18.28,18.27,18.28,84900.0
2014-06-06 15:00:00,18.28,18.28,18.26,18.26,107900.0,18.28,18.28,18.26,18.26,107900.0
2014-06-06 15:30:00,18.26,18.28,18.26,18.27,469000.0,18.26,18.28,18.26,18.27,469000.0
2014-06-09 09:30:00,18.35,18.37,18.34,18.36,500800.0,18.35,18.37,18.34,18.36,500800.0
2014-06-09 10:00:00,18.36,18.37,18.33,18.37,278300.0,18.36,18.37,18.33,18.37,278300.0
2014-06-09 10:30:00,18.37,18.37,18.33,18.35,287200.0,18.37,18.37,18.33,18.35,287200.0
2014-06-09 11:00:00,18.35,18.36,18.32,18.35,342600.0,18.35,18.36,18.32,18.35,342600.0
2014-06-09 11:30:00,18.36,18.36,18.31,18.33,244400.0,18.36,18.36,18.31,18.33,244400.0
2014-06-09 12:00:00,18.32,18.34,18.32,18.32,196900.0,18.32,18.34,18.32,18.32,196900.0
2014-06-09 12:30:00,18.33,18.33,18.31,18.32,171500.0,18.33,18.33,18.31,18.32,171500.0
2014-06-09 13:00:00,18.32,18.33,18.31,18.33,131600.0,18.32,18.33,18.31,18.33,131600.0
2014-06-09 13:30:00,18.32,18.34,18.32,18.33,122700.0,18.32,18.34,18.32,18.33,122700.0
2014-06-09 14:00:00,18.34,18.34,18.31,18.31,60100.0,18.34,18.34,18.31,18.31,60100.0
2014-06-09 14:30:00,18.32,18.33,18.31,18.33,134600.0,18.32,18.33,18.31,18.33,134600.0
2014-06-09 15:00:00,18.32,18.33,18.32,18.33,179300.0,18.32,18.33,18.32,18.33,179300.0
2014-06-09 15:30:00,18.32,18.34,18.32,18.33,453400.0,18.32,18.34,18.32,18.33,453400.0
2014-06-10 09:30:00,18.4,18.46,18.4,18.44,802500.0,18.4,18.46,18.4,18.44,802500.0
2014-06-10 10:00:00,18.43,18.44,18.41,18.43,313800.0,18.43,18.44,18.41,18.43,313800.0
2014-06-10 10:30:00,18.43,18.47,18.43,18.45,295000.0,18.43,18.47,18.43,18.45,295000.0
2014-06-10 11:00:00,18.45,18.48,18.43,18.46,524500.0,18.45,18.48,18.43,18.46,524500.0
2014-06-10 11:30:00,18.47,18.47,18.45,18.46,114200.0,18.47,18.47,18.45,18.46,114200.0
2014-06-10 12:00:00,18.46,18.46,18.42,18.43,189300.0,18.46,18.46,18.42,18.43,189300.0
2014-06-10 12:30:00,18.44,18.46,18.43,18.43,120300.0,18.44,18.46,18.43,18.43,120300.0
2014-06-10 13:00:00,18.43,18.44,18.41,18.42,178900.0,18.43,18.44,18.41,18.42,178900.0
2014-06-10 13:30:00,18.42,18.44,18.42,18.43,62400.0,18.42,18.44,18.42,18.43,62400.0
2014-06-10 14:00:00,18.43,18.44,18.42,18.44,174200.0,18.43,18.44,18.42,18.44,174200.0
2014-06-10 14:30:00,18.44,18.47,18.43,18.44,221900.0,18.44,18.47,18.43,18.44,221900.0
2014-06-10 15:00:00,18.44,18.47,18.43,18.47,115800.0,18.44,18.47,18.43,18.47,115800.0
2014-06-10 15:30:00,18.47,18.47,18.46,18.46,548200.0,18.47,18.47,18.46,18.46,548200.0
2014-06-11 09:30:00,18.5,18.5,18.46,18.47,708100.0,18.5,18.5,18.46,18.47,708100.0
2014-06-11 10:00:00,18.47,18.49,18.46,18.48,664800.0,18.47,18.49,18.46,18.48,664800.0
2014-06-11 10:30:00,18.49,18.49,18.46,18.48,195900.0,18.49,18.49,18.46,18.48,195900.0
2014-06-11 11:00:00,18.47,18.49,18.47,18.48,110700.0,18.47,18.49,18.47,18.48,110700.0
2014-06-11 11:30:00,18.48,18.49,18.47,18.47,87200.0,18.48,18.49,18.47,18.47,87200.0
2014-06-11 12:00:00,18.47,18.49,18.41,18.43,287900.0,18.47,18.49,18.41,18.43,287900.0
2014-06-11 12:30:00,18.44,18.45,18.42,18.44,198000.0,18.44,18.45,18.42,18.44,198000.0
2014-06-11 13:00:00,18.44,18.45,18.41,18.44,183700.0,18.44,18.45,18.41,18.44,183700.0
2014-06-11 13:30:00,18.44,18.45,18.42,18.45,124800.0,18.44,18.45,18.42,18.45,124800.0
2014-06-11 14:00:00,18.44,18.46,18.44,18.45,99400.0,18.44,18.46,18.44,18.45,99400.0
2014-06-11 14:30:00,18.45,18.46,18.44,18.44,333500.0,18.45,18.46,18.44,18.44,333500.0
2014-06-11 15:00:00,18.45,18.46,18.45,18.45,145800.0,18.45,18.46,18.45,18.45,145800.0
2014-06-11 15:30:00,18.45,18.46,18.44,18.45,339700.0,18.45,18.46,18.44,18.45,339700.0
2014-06-12 09:30:00,18.56,18.56,18.52,18.55,483000.0,18.56,18.56,18.52,18.55,483000.0
2014-06-12 10:00:00,18.55,18.62,18.53,18.6,646700.0,18.55,18.62,18.53,18.6,646700.0
2014-06-12 10:30:00,18.6,18.71,18.59,18.7,947700.0,18.6,18.71,18.59,18.7,947700.0
2014-06-12 11:00:00,18.69,18.71,18.67,18.7,907100.0,18.69,18.71,18.67,18.7,907100.0
2014-06-12 11:30:00,18.69,18.7,18.65,18.67,415600.0,18.69,18.7,18.65,18.67,415600.0
2014-06-12 12:00:00,18.67,18.7,18.66,18.7,254700.0,18.67,18.7,18.66,18.7,254700.0
2014-06-12 12:30:00,18.7,18.73,18.69,18.72,444200.0,18.7,18.73,18.69,18.72,444200.0
2014-06-12 13:00:00,18.73,18.8,18.73,18.77,1013600.0,18.73,18.8,18.73,18.77,1013600.0
2014-06-12 13:30:00,18.77,18.78,18.73,18.74,425600.0,18.77,18.78,18.73,18.74,425600.0
2014-06-12 14:00:00,18.73,18.77,18.73,18.76,326800.0,18.73,18.77,18.73,18.76,326800.0
2014-06-12 14:30:00,18.76,18.78,18.75,18.75,398100.0,18.76,18.78,18.75,18.75,398100.0
2014-06-12 15:00:00,18.76,18.78,18.75,18.77,298800.0,18.76,18.78,18.75,18.77,298800.0
2014-06-12 15:30:00,18.78,18.79,18.76,18.79,1107200.0,18.78,18.79,18.76,18.79,1107200.0
2014-06-13 09:30:00,18.78,18.86,18.77,18.84,748500.0,18.78,18.86,18.77,18.84,748500.0
2014-06-13 10:00:00,18.84,18.85,18.8,18.84,455600.0,18.84,18.85,18.8,18.84,455600.0
2014-06-13 10:30:00,18.83,18.88,18.82,18.87,486800.0,18.83,18.88,18.82,18.87,486800.0
2014-06-13 11:00:00,18.87,18.88,18.83,18.85,365900.0,18.87,18.88,18.83,18.85,365900.0
2014-06-13 11:30:00,18.85,18.88,18.84,18.84,376600.0,18.85,18.88,18.84,18.84,376600.0
2014-06-13 12:00:00,18.85,18.87,18.84,18.84,176200.0,18.85,18.87,18.84,18.84,176200.0
2014-06-13 12:30:00,18.85,18.88,18.84,18.88,163700.0,18.85,18.88,18.84,18.88,163700.0
2014-06-13 13:00:00,18.88,18.9,18.87,18.89,444600.0,18.88,18.9,18.87,18.89,444600.0
2014-06-13 13:30:00,18.89,18.9,18.87,18.89,294800.0,18.89,18.9,18.87,18.89,294800.0
2014-06-13 14:00:00,18.89,18.95,18.88,18.89,764100.0,18.89,18.95,18.88,18.89,764100.0
2014-06-13 14:30:00,18.89,18.92,18.89,18.92,290100.0,18.89,18.92,18.89,18.92,290100.0
2014-06-13 15:00:00,18.92,18.93,18.88,18.93,271000.0,18.92,18.93,18.88,18.93,271000.0
2014-06-13 15:30:00,18.93,18.95,18.91,18.92,928100.0,18.93,18.95,18.91,18.92,928100.0
2014-06-16 09:30:00,18.85,18.89,18.82,18.86,860900.0,18.85,18.89,18.82,18.86,860900.0
2014-06-16 10:00:00,18.85,18.9,18.82,18.88,570700.0,18.85,18.9,18.82,18.88,570700.0
2014-06-16 10:30:00,18.88,18.92,18.87,18.89,403800.0,18.88,18.92,18.87,18.89,403800.0
2014-06-16 11:00:00,18.87,18.91,18.87,18.91,184800.0,18.87,18.91,18.87,18.91,184800.0
2014-06-16 11:30:00,18.9,18.93,18.89,18.9,389000.0,18.9,18.93,18.89,18.9,389000.0
2014-06-16 12:00:00,18.9,18.9,18.87,18.89,450400.0,18.9,18.9,18.87,18.89,450400.0
2014-06-16 12:30:00,18.89,18.92,18.88,18.91,366300.0,18.89,18.92,18.88,18.91,366300.0
2014-06-16 13:00:00,18.92,18.95,18.92,18.94,204200.0,18.92,18.95,18.92,18.94,204200.0
2014-06-16 13:30:00,18.93,18.95,18.89,18.89,181400.0,18.93,18.95,18.89,18.89,181400.0
2014-06-16 14:00:00,18.9,18.91,18.88,18.9,270600.0,18.9,18.91,18.88,18.9,270600.0
2014-06-16 14:30:00,18.89,18.9,18.87,18.88,141100.0,18.89,18.9,18.87,18.88,141100.0
2014-06-16 15:00:00,18.88,18.88,18.85,18.87,245500.0,18.88,18.88,18.85,18.87,245500.0
2014-06-16 15:30:00,18.86,18.86,18.81,18.85,562500.0,18.86,18.86,18.81,18.85,562500.0
2014-06-17 09:30:00,18.86,18.92,18.84,18.9,846700.0,18.86,18.92,18.84,18.9,846700.0
2014-06-17 10:00:00,18.9,18.92,18.88,18.88,275300.0,18.9,18.92,18.88,18.88,275300.0
2014-06-17 10:30:00,18.88,18.93,18.88,18.92,295700.0,18.88,18.93,18.88,18.92,295700.0
2014-06-17 11:00:00,18.92,18.94,18.88,18.9,260100.0,18.92,18.94,18.88,18.9,260100.0
2014-06-17 11:30:00,18.91,18.92,18.89,18.9,233200.0,18.91,18.92,18.89,18.9,233200.0
2014-06-17 12:00:00,18.9,18.92,18.9,18.91,168700.0,18.9,18.92,18.9,18.91,168700.0
2014-06-17 12:30:00,18.91,18.92,18.9,18.92,124800.0,18.91,18.92,18.9,18.92,124800.0
2014-06-17 13:00:00,18.92,18.96,18.91,18.94,308600.0,18.92,18.96,18.91,18.94,308600.0
2014-06-17 13:30:00,18.94,18.95,18.91,18.93,434500.0,18.94,18.95,18.91,18.93,434500.0
2014-06-17 14:00:00,18.93,18.96,18.92,18.96,428000.0,18.93,18.96,18.92,18.96,428000.0
2014-06-17 14:30:00,18.95,18.95,18.93,18.94,202200.0,18.95,18.95,18.93,18.94,202200.0
2014-06-17 15:00:00,18.94,18.95,18.94,18.94,120000.0,18.94,18.95,18.94,18.94,120000.0
2014-06-17 15:30:00,18.95,18.95,18.93,18.94,585200.0,18.95,18.95,18.93,18.94,585200.0
2014-06-18 09:30:00,18.97,18.99,18.95,18.97,898400.0,18.97,18.99,18.95,18.97,898400.0
2014-06-18 10:00:00,18.97,19.0,18.96,18.99,271300.0,18.97,19.0,18.96,18.99,271300.0
2014-06-18 10:30:00,18.99,19.01,18.97,18.97,360100.0,18.99,19.01,18.97,18.97,360100.0
2014-06-18 11:00:00,18.98,19.0,18.97,19.0,150900.0,18.98,19.0,18.97,19.0,150900.0
2014-06-18 11:30:00,18.99,19.0,18.95,18.99,360200.0,18.99,19.0,18.95,18.99,360200.0
2014-06-18 12:00:00,18.98,19.0,18.94,18.96,202800.0,18.98,19.0,18.94,18.96,202800.0
2014-06-18 12:30:00,18.96,19.0,18.96,18.99,268500.0,18.96,19.0,18.96,18.99,268500.0
2014-06-18 13:00:00,19.0,19.01,18.99,19.0,208000.0,19.0,19.01,18.99,19.0,208000.0
2014-06-18 13:30:00,19.0,19.02,18.99,19.0,141200.0,19.0,19.02,18.99,19.0,141200.0
2014-06-18 14:00:00,19.0,19.07,18.95,19.02,1306000.0,19.0,19.07,18.95,19.02,1306000.0
2014-06-18 14:30:00,19.02,19.05,19.01,19.04,386400.0,19.02,19.05,19.01,19.04,386400.0
2014-06-18 15:00:00,19.04,19.07,19.03,19.07,435000.0,19.04,19.07,19.03,19.07,435000.0
2014-06-18 15:30:00,19.07,19.07,19.05,19.06,850700.0,19.07,19.07,19.05,19.06,850700.0
2014-06-19 09:30:00,19.36,19.43,19.36,19.39,1565800.0,19.36,19.43,19.36,19.39,1565800.0
2014-06-19 10:00:00,19.39,19.44,19.38,19.44,1530200.0,19.39,19.44,19.38,19.44,1530200.0
2014-06-19 10:30:00,19.43,19.55,19.43,19.51,1343100.0,19.43,19.55,19.43,19.51,1343100.0
2014-06-19 11:00:00,19.52,19.55,19.49,19.53,1238700.0,19.52,19.55,19.49,19.53,1238700.0
2014-06-19 11:30:00,19.53,19.66,19.49,19.64,1474000.0,19.53,19.66,19.49,19.64,1474000.0
2014-06-19 12:00:00,19.64,19.7,19.61,19.66,1404600.0,19.64,19.7,19.61,19.66,1404600.0
2014-06-19 12:30:00,19.66,20.0,19.65,19.91,3576000.0,19.66,20.0,19.65,19.91,3576000.0
2014-06-19 13:00:00,19.91,19.95,19.73,19.93,2349500.0,19.91,19.95,19.73,19.93,2349500.0
2014-06-19 13:30:00,19.92,19.94,19.86,19.94,1115500.0,19.92,19.94,19.86,19.94,1115500.0
2014-06-19 14:00:00,19.93,20.03,19.92,20.01,1171200.0,19.93,20.03,19.92,20.01,1171200.0
2014-06-19 14:30:00,20.01,20.07,20.0,20.07,1007600.0,20.01,20.07,20.0,20.07,1007600.0
2014-06-19 15:00:00,20.07,20.1,19.95,19.95,1665700.0,20.07,20.1,19.95,19.95,1665700.0
2014-06-19 15:30:00,19.95,19.96,19.88,19.92,2708200.0,19.95,19.96,19.88,19.92,2708200.0
2014-06-20 09:30:00,19.98,20.07,19.94,20.04,1574100.0,19.98,20.07,19.94,20.04,1574100.0
2014-06-20 10:00:00,20.04,20.15,19.97,20.12,1960500.0,20.04,20.15,19.97,20.12,1960500.0
2014-06-20 10:30:00,20.12,20.13,20.03,20.05,800200.0,20.12,20.13,20.03,20.05,800200.0
2014-06-20 11:00:00,20.04,20.06,20.0,20.03,915200.0,20.04,20.06,20.0,20.03,915200.0
2014-06-20 11:30:00,20.03,20.08,20.01,20.08,516500.0,20.03,20.08,20.01,20.08,516500.0
2014-06-20 12:00:00,20.07,20.09,20.02,20.04,428000.0,20.07,20.09,20.02,20.04,428000.0
2014-06-20 12:30:00,20.05,20.1,20.02,20.09,366700.0,20.05,20.1,20.02,20.09,366700.0
2014-06-20 13:00:00,20.09,20.12,20.07,20.11,456700.0,20.09,20.12,20.07,20.11,456700.0
2014-06-20 13:30:00,20.11,20.11,20.07,20.08,340300.0,20.11,20.11,20.07,20.08,340300.0
2014-06-20 14:00:00,20.09,20.1,20.04,20.07,272400.0,20.09,20.1,20.04,20.07,272400.0
2014-06-20 14:30:00,20.06,20.08,20.05,20.06,437600.0,20.06,20.08,20.05,20.06,437600.0
2014-06-20 15:00:00,20.07,20.07,20.0,20.04,527700.0,20.07,20.07,20.0,20.04,527700.0
2014-06-20 15:30:00,20.04,20.05,20.01,20.02,1131700.0,20.04,20.05,20.01,20.02,1131700.0
2014-06-23 09:30:00,20.05,20.05,19.97,20.03,900000.0,20.05,20.05,19.97,20.03,900000.0
2014-06-23 10:00:00,20.03,20.09,20.01,20.05,780900.0,20.03,20.09,20.01,20.05,780900.0
2014-06-23 10:30:00,20.05,20.11,20.02,20.03,634700.0,20.05,20.11,20.02,20.03,634700.0
2014-06-23 11:00:00,20.03,20.05,20.02,20.02,458800.0,20.03,20.05,20.02,20.02,458800.0
2014-06-23 11:30:00,20.03,20.07,20.0,20.06,356500.0,20.03,20.07,20.0,20.06,356500.0
2014-06-23 12:00:00,20.06,20.08,20.03,20.05,250000.0,20.06,20.08,20.03,20.05,250000.0
2014-06-23 12:30:00,20.04,20.08,20.04,20.07,155400.0,20.04,20.08,20.04,20.07,155400.0
2014-06-23 13:00:00,20.07,20.1,20.06,20.08,276100.0,20.07,20.1,20.06,20.08,276100.0
2014-06-23 13:30:00,20.08,20.09,20.06,20.07,125000.0,20.08,20.09,20.06,20.07,125000.0
2014-06-23 14:00:00,20.07,20.07,20.04,20.05,572400.0,20.07,20.07,20.04,20.05,572400.0
2014-06-23 14:30:00,20.06,20.07,20.03,20.04,378600.0,20.06,20.07,20.03,20.04,378600.0
2014-06-23 15:00:00,20.04,20.06,20.01,20.05,273200.0,20.04,20.06,20.01,20.05,273200.0
2014-06-23 15:30:00,20.05,20.06,20.03,20.06,485900.0,20.05,20.06,20.03,20.06,485900.0
2014-06-24 09:30:00,20.17,20.23,20.17,20.2,1194300.0,20.17,20.23,20.17,20.2,1194300.0
2014-06-24 10:00:00,20.19,20.2,20.11,20.19,626900.0,20.19,20.2,20.11,20.19,626900.0
2014-06-24 10:30:00,20.19,20.19,20.12,20.16,368800.0,20.19,20.19,20.12,20.16,368800.0
2014-06-24 11:00:00,20.16,20.18,20.13,20.18,437600.0,20.16,20.18,20.13,20.18,437600.0
2014-06-24 11:30:00,20.17,20.19,20.12,20.14,355100.0,20.17,20.19,20.12,20.14,355100.0
2014-06-24 12:00:00,20.14,20.18,20.14,20.16,254500.0,20.14,20.18,20.14,20.16,254500.0
2014-06-24 12:30:00,20.16,20.19,20.15,20.18,206600.0,20.16,20.19,20.15,20.18,206600.0
2014-06-24 13:00:00,20.17,20.21,20.17,20.18,308300.0,20.17,20.21,20.17,20.18,308300.0
2014-06-24 13:30:00,20.18,20.19,20.13,20.14,230200.0,20.18,20.19,20.13,20.14,230200.0
2014-06-24 14:00:00,20.15,20.17,20.14,20.17,150400.0,20.15,20.17,20.14,20.17,150400.0
2014-06-24 14:30:00,20.17,20.17,20.14,20.16,322500.0,20.17,20.17,20.14,20.16,322500.0
2014-06-24 15:00:00,20.16,20.17,20.13,20.13,401700.0,20.16,20.17,20.13,20.13,401700.0
2014-06-24 15:30:00,20.13,20.13,20.05,20.08,1087800.0,20.13,20.13,20.05,20.08,1087800.0
2014-06-25 09:30:00,20.16,20.19,20.13,20.16,1067800.0,20.16,20.19,20.13,20.16,1067800.0
2014-06-25 10:00:00,20.16,20.2,20.14,20.17,448200.0,20.16,20.2,20.14,20.17,448200.0
2014-06-25 10:30:00,20.16,20.22,20.16,20.21,265900.0,20.16,20.22,20.16,20.21,265900.0
2014-06-25 11:00:00,20.22,20.22,20.18,20.21,265800.0,20.22,20.22,20.18,20.21,265800.0
2014-06-25 11:30:00,20.21,20.33,20.2,20.28,913100.0,20.21,20.33,20.2,20.28,913100.0
2014-06-25 12:00:00,20.29,20.3,20.24,20.25,558700.0,20.29,20.3,20.24,20.25,558700.0
2014-06-25 12:30:00,20.25,20.26,20.22,20.24,330600.0,20.25,20.26,20.22,20.24,330600.0
2014-06-25 13:00:00,20.24,20.29,20.23,20.26,397100.0,20.24,20.29,20.23,20.26,397100.0
2014-06-25 13:30:00,20.26,20.27,20.22,20.24,225400.0,20.26,20.27,20.22,20.24,225400.0
2014-06-25 14:00:00,20.24,20.24,20.19,20.2,281800.0,20.24,20.24,20.19,20.2,281800.0
2014-06-25 14:30:00,20.2,20.2,20.19,20.19,230800.0,20.2,20.2,20.19,20.19,230800.0
2014-06-25 15:00:00,20.2,20.22,20.18,20.21,362600.0,20.2,20.22,20.18,20.21,362600.0
2014-06-25 15:30:00,20.22,20.23,20.18,20.19,771100.0,20.22,20.23,20.18,20.19,771100.0
2014-06-26 09:30:00,20.15,20.25,20.14,20.17,1433700.0,20.15,20.25,20.14,20.17,1433700.0
2014-06-26 10:00:00,20.17,20.22,20.14,20.2,448500.0,20.17,20.22,20.14,20.2,448500.0
2014-06-26 10:30:00,20.21,20.23,20.19,20.22,384500.0,20.21,20.23,20.19,20.22,384500.0
2014-06-26 11:00:00,20.23,20.25,20.16,20.2,330600.0,20.23,20.25,20.16,20.2,330600.0
2014-06-26 11:30:00,20.2,20.22,20.18,20.21,245500.0,20.2,20.22,20.18,20.21,245500.0
2014-06-26 12:00:00,20.21,20.28,20.21,20.24,628900.0,20.21,20.28,20.21,20.24,628900.0
2014-06-26 12:30:00,20.24,20.29,20.23,20.27,173000.0,20.24,20.29,20.23,20.27,173000.0
2014-06-26 13:00:00,20.28,20.28,20.26,20.28,216600.0,20.28,20.28,20.26,20.28,216600.0
2014-06-26 13:30:00,20.27,20.28,20.24,20.25,153300.0,20.27,20.28,20.24,20.25,153300.0
2014-06-26 14:00:00,20.25,20.25,20.23,20.24,112700.0,20.25,20.25,20.23,20.24,112700.0
2014-06-26 14:30:00,20.25,20.25,20.23,20.24,73800.0,20.25,20.25,20.23,20.24,73800.0
2014-06-26 15:00:00,20.24,20.25,20.23,20.25,163800.0,20.24,20.25,20.23,20.25,163800.0
2014-06-26 15:30:00,20.24,20.26,20.23,20.25,616100.0,20.24,20.26,20.23,20.25,616100.0
2014-06-27 09:30:00,20.27,20.31,20.24,20.25,452200.0,20.27,20.31,20.24,20.25,452200.0
2014-06-27 10:00:00,20.24,20.29,20.22,20.27,457800.0,20.24,20.29,20.22,20.27,457800.0
2014-06-27 10:30:00,20.28,20.3,20.25,20.27,304600.0,20.28,20.3,20.25,20.27,304600.0
2014-06-27 11:00:00,20.26,20.3,20.25,20.28,332400.0,20.26,20.3,20.25,20.28,332400.0
2014-06-27 11:30:00,20.29,20.31,20.24,20.24,384100.0,20.29,20.31,20.24,20.24,384100.0
2014-06-27 12:00:00,20.24,20.27,20.23,20.26,269500.0,20.24,20.27,20.23,20.26,269500.0
2014-06-27 12:30:00,20.25,20.27,20.23,20.23,238500.0,20.25,20.27,20.23,20.23,238500.0
2014-06-27 13:00:00,20.23,20.26,20.19,20.25,762600.0,20.23,20.26,20.19,20.25,762600.0
2014-06-27 13:30:00,20.25,20.26,20.23,20.23,383700.0,20.25,20.26,20.23,20.23,383700.0
2014-06-27 14:00:00,20.23,20.25,20.22,20.22,340100.0,20.23,20.25,20.22,20.22,340100.0
2014-06-27 14:30:00,20.22,20.24,20.22,20.23,250700.0,20.22,20.24,20.22,20.23,250700.0
2014-06-27 15:00:00,20.23,20.26,20.22,20.23,313600.0,20.23,20.26,20.22,20.23,313600.0
2014-06-27 15:30:00,20.23,20.25,20.15,20.15,924100.0,20.23,20.25,20.15,20.15,924100.0
2014-06-30 09:30:00,19.99,20.0,19.93,19.97,1331600.0,19.99,20.0,19.93,19.97,1331600.0
2014-06-30 10:00:00,19.96,20.03,19.95,20.02,795100.0,19.96,20.03,19.95,20.02,795100.0
2014-06-30 10:30:00,20.02,20.06,20.01,20.03,364600.0,20.02,20.06,20.01,20.03,364600.0
2014-06-30 11:00:00,20.04,20.05,20.0,20.05,292500.0,20.04,20.05,20.0,20.05,292500.0
2014-06-30 11:30:00,20.04,20.11,20.03,20.08,464600.0,20.04,20.11,20.03,20.08,464600.0
2014-06-30 12:00:00,20.09,20.1,20.06,20.08,274100.0,20.09,20.1,20.06,20.08,274100.0
2014-06-30 12:30:00,20.08,20.09,20.05,20.08,267900.0,20.08,20.09,20.05,20.08,267900.0
2014-06-30 13:00:00,20.08,20.18,20.07,20.16,610600.0,20.08,20.18,20.07,20.16,610600.0
2014-06-30 13:30:00,20.17,20.24,20.15,20.24,409800.0,20.17,20.24,20.15,20.24,409800.0
2014-06-30 14:00:00,20.24,20.25,20.19,20.2,414400.0,20.24,20.25,20.19,20.2,414400.0
2014-06-30 14:30:00,20.21,20.28,20.17,20.24,524100.0,20.21,20.28,20.17,20.24,524100.0
2014-06-30 15:00:00,20.25,20.27,20.22,20.26,262700.0,20.25,20.27,20.22,20.26,262700.0
2014-06-30 15:30:00,20.25,20.28,20.2,20.27,795900.0,20.25,20.28,20.2,20.27,795900.0
2014-07-01 09:30:00,20.31,20.39,20.19,20.25,1252600.0,20.31,20.39,20.19,20.25,1252600.0
2014-07-01 10:00:00,20.25,20.33,20.23,20.31,613600.0,20.25,20.33,20.23,20.31,613600.0
2014-07-01 10:30:00,20.3,20.35,20.27,20.34,573600.0,20.3,20.35,20.27,20.34,573600.0
2014-07-01 11:00:00,20.34,20.39,20.25,20.26,800000.0,20.34,20.39,20.25,20.26,800000.0
2014-07-01 11:30:00,20.26,20.29,20.25,20.28,162600.0,20.26,20.29,20.25,20.28,162600.0
2014-07-01 12:00:00,20.28,20.3,20.27,20.28,209300.0,20.28,20.3,20.27,20.28,209300.0
2014-07-01 12:30:00,20.27,20.3,20.26,20.29,119800.0,20.27,20.3,20.26,20.29,119800.0
2014-07-01 13:00:00,20.28,20.29,20.18,20.2,305100.0,20.28,20.29,20.18,20.2,305100.0
2014-07-01 13:30:00,20.2,20.24,20.2,20.23,197100.0,20.2,20.24,20.2,20.23,197100.0
2014-07-01 14:00:00,20.24,20.28,20.23,20.25,193900.0,20.24,20.28,20.23,20.25,193900.0
2014-07-01 14:30:00,20.26,20.28,20.25,20.28,191300.0,20.26,20.28,20.25,20.28,191300.0
2014-07-01 15:00:00,20.28,20.28,20.23,20.24,254100.0,20.28,20.28,20.23,20.24,254100.0
2014-07-01 15:30:00,20.24,20.26,20.2,20.21,402300.0,20.24,20.26,20.2,20.21,402300.0
2014-07-02 09:30:00,20.28,20.33,20.27,20.31,515200.0,20.28,20.33,20.27,20.31,515200.0
2014-07-02 10:00:00,20.31,20.36,20.3,20.34,740800.0,20.31,20.36,20.3,20.34,740800.0
2014-07-02 10:30:00,20.34,20.4,20.34,20.37,680100.0,20.34,20.4,20.34,20.37,680100.0
2014-07-02 11:00:00,20.38,20.43,20.35,20.37,1017800.0,20.38,20.43,20.35,20.37,1017800.0
2014-07-02 11:30:00,20.37,20.39,20.36,20.37,222000.0,20.37,20.39,20.36,20.37,222000.0
2014-07-02 12:00:00,20.37,20.41,20.36,20.39,241500.0,20.37,20.41,20.36,20.39,241500.0
2014-07-02 12:30:00,20.39,20.42,20.38,20.4,271600.0,20.39,20.42,20.38,20.4,271600.0
2014-07-02 13:00:00,20.41,20.44,20.38,20.4,359300.0,20.41,20.44,20.38,20.4,359300.0
2014-07-02 13:30:00,20.39,20.4,20.37,20.38,244200.0,20.39,20.4,20.37,20.38,244200.0
2014-07-02 14:00:00,20.38,20.38,20.35,20.35,181100.0,20.38,20.38,20.35,20.35,181100.0
2014-07-02 14:30:00,20.36,20.36,20.34,20.35,122600.0,20.36,20.36,20.34,20.35,122600.0
2014-07-02 15:00:00,20.35,20.36,20.31,20.33,165400.0,20.35,20.36,20.31,20.33,165400.0
2014-07-02 15:30:00,20.32,20.33,20.29,20.31,564300.0,20.32,20.33,20.29,20.31,564300.0
2014-07-03 09:30:00,20.21,20.29,20.18,20.24,734400.0,20.21,20.29,20.18,20.24,734400.0
2014-07-03 10:00:00,20.25,20.33,20.23,20.3,402900.0,20.25,20.33,20.23,20.3,402900.0
2014-07-03 10:30:00,20.31,20.32,20.29,20.32,169100.0,20.31,20.32,20.29,20.32,169100.0
2014-07-03 11:00:00,20.32,20.33,20.21,20.24,476400.0,20.32,20.33,20.21,20.24,476400.0
2014-07-03 11:30:00,20.24,20.3,20.21,20.29,587000.0,20.24,20.3,20.21,20.29,587000.0
2014-07-03 12:00:00,20.29,20.31,20.29,20.29,208600.0,20.29,20.31,20.29,20.29,208600.0
2014-07-03 12:30:00,20.29,20.3,20.27,20.28,409900.0,20.29,20.3,20.27,20.28,409900.0
2014-07-07 09:30:00,20.12,20.13,20.01,20.01,817300.0,20.12,20.13,20.01,20.01,817300.0
2014-07-07 10:00:00,20.01,20.09,19.99,20.08,519000.0,20.01,20.09,19.99,20.08,519000.0
2014-07-07 10:30:00,20.08,20.15,20.08,20.13,230400.0,20.08,20.15,20.08,20.13,230400.0
2014-07-07 11:00:00,20.13,20.14,20.06,20.08,240500.0,20.13,20.14,20.06,20.08,240500.0
2014-07-07 11:30:00,20.08,20.12,20.07,20.11,216600.0,20.08,20.12,20.07,20.11,216600.0
2014-07-07 12:00:00,20.11,20.14,20.1,20.12,252300.0,20.11,20.14,20.1,20.12,252300.0
2014-07-07 12:30:00,20.12,20.14,20.12,20.13,102800.0,20.12,20.14,20.12,20.13,102800.0
2014-07-07 13:00:00,20.14,20.14,20.11,20.12,149300.0,20.14,20.14,20.11,20.12,149300.0
2014-07-07 13:30:00,20.13,20.16,20.12,20.13,168600.0,20.13,20.16,20.12,20.13,168600.0
2014-07-07 14:00:00,20.13,20.14,20.13,20.14,113300.0,20.13,20.14,20.13,20.14,113300.0
2014-07-07 14:30:00,20.14,20.15,20.12,20.12,174400.0,20.14,20.15,20.12,20.12,174400.0
2014-07-07 15:00:00,20.13,20.15,20.13,20.14,157100.0,20.13,20.15,20.13,20.14,157100.0
2014-07-07 15:30:00,20.14,20.17,20.13,20.16,547800.0,20.14,20.17,20.13,20.16,547800.0
2014-07-08 09:30:00,20.26,20.32,20.25,20.29,516500.0,20.26,20.32,20.25,20.29,516500.0
2014-07-08 10:00:00,20.28,20.29,20.07,20.12,1192500.0,20.28,20.29,20.07,20.12,1192500.0
2014-07-08 10:30:00,20.12,20.14,20.08,20.13,276300.0,20.12,20.14,20.08,20.13,276300.0
2014-07-08 11:00:00,20.13,20.14,20.09,20.12,282800.0,20.13,20.14,20.09,20.12,282800.0
2014-07-08 11:30:00,20.11,20.11,20.08,20.1,232500.0,20.11,20.11,20.08,20.1,232500.0
2014-07-08 12:00:00,20.09,20.12,20.07,20.12,239900.0,20.09,20.12,20.07,20.12,239900.0
2014-07-08 12:30:00,20.11,20.13,20.1,20.11,152400.0,20.11,20.13,20.1,20.11,152400.0
2014-07-08 13:00:00,20.11,20.14,20.1,20.14,176500.0,20.11,20.14,20.1,20.14,176500.0
2014-07-08 13:30:00,20.14,20.15,20.12,20.14,82100.0,20.14,20.15,20.12,20.14,82100.0
2014-07-08 14:00:00,20.13,20.16,20.12,20.15,278800.0,20.13,20.16,20.12,20.15,278800.0
2014-07-08 14:30:00,20.16,20.17,20.14,20.17,144800.0,20.16,20.17,20.14,20.17,144800.0
2014-07-08 15:00:00,20.16,20.17,20.14,20.17,154400.0,20.16,20.17,20.14,20.17,154400.0
2014-07-08 15:30:00,20.17,20.21,20.16,20.2,485000.0,20.17,20.21,20.16,20.2,485000.0
2014-07-09 09:30:00,20.3,20.31,20.21,20.21,441600.0,20.3,20.31,20.21,20.21,441600.0
2014-07-09 10:00:00,20.22,20.24,20.19,20.22,372900.0,20.22,20.24,20.19,20.22,372900.0
2014-07-09 10:30:00,20.23,20.27,20.23,20.25,203900.0,20.23,20.27,20.23,20.25,203900.0
2014-07-09 11:00:00,20.25,20.26,20.22,20.24,134400.0,20.25,20.26,20.22,20.24,134400.0
2014-07-09 11:30:00,20.25,20.25,20.15,20.18,254800.0,20.25,20.25,20.15,20.18,254800.0
2014-07-09 12:00:00,20.17,20.21,20.16,20.19,81800.0,20.17,20.21,20.16,20.19,81800.0
2014-07-09 12:30:00,20.2,20.2,20.16,20.19,99600.0,20.2,20.2,20.16,20.19,99600.0
2014-07-09 13:00:00,20.19,20.21,20.17,20.19,201900.0,20.19,20.21,20.17,20.19,201900.0
2014-07-09 13:30:00,20.2,20.22,20.18,20.2,116600.0,20.2,20.22,20.18,20.2,116600.0
2014-07-09 14:00:00,20.2,20.25,20.16,20.23,292700.0,20.2,20.25,20.16,20.23,292700.0
2014-07-09 14:30:00,20.23,20.39,20.23,20.34,1512400.0,20.23,20.39,20.23,20.34,1512400.0
2014-07-09 15:00:00,20.35,20.38,20.32,20.35,354900.0,20.35,20.38,20.32,20.35,354900.0
2014-07-09 15:30:00,20.35,20.35,20.26,20.28,933100.0,20.35,20.35,20.26,20.28,933100.0
2014-07-10 09:30:00,20.62,20.64,20.58,20.61,1265100.0,20.62,20.64,20.58,20.61,1265100.0
2014-07-10 10:00:00,20.6,20.62,20.53,20.53,582200.0,20.6,20.62,20.53,20.53,582200.0
2014-07-10 10:30:00,20.54,20.58,20.51,20.56,497700.0,20.54,20.58,20.51,20.56,497700.0
2014-07-10 11:00:00,20.57,20.58,20.51,20.53,367000.0,20.57,20.58,20.51,20.53,367000.0
2014-07-10 11:30:00,20.53,20.57,20.53,20.56,201200.0,20.53,20.57,20.53,20.56,201200.0
2014-07-10 12:00:00,20.57,20.57,20.53,20.56,291400.0,20.57,20.57,20.53,20.56,291400.0
2014-07-10 12:30:00,20.55,20.56,20.54,20.55,197500.0,20.55,20.56,20.54,20.55,197500.0
2014-07-10 13:00:00,20.55,20.62,20.55,20.61,278800.0,20.55,20.62,20.55,20.61,278800.0
2014-07-10 13:30:00,20.61,20.63,20.58,20.59,287400.0,20.61,20.63,20.58,20.59,287400.0
2014-07-10 14:00:00,20.58,20.61,20.58,20.6,238700.0,20.58,20.61,20.58,20.6,238700.0
2014-07-10 14:30:00,20.6,20.61,20.56,20.58,309500.0,20.6,20.61,20.56,20.58,309500.0
2014-07-10 15:00:00,20.58,20.58,20.52,20.53,346800.0,20.58,20.58,20.52,20.53,346800.0
2014-07-10 15:30:00,20.53,20.54,20.52,20.53,865600.0,20.53,20.54,20.52,20.53,865600.0
2014-07-11 09:30:00,20.51,20.59,20.5,20.56,637800.0,20.51,20.59,20.5,20.56,637800.0
2014-07-11 10:00:00,20.55,20.58,20.53,20.54,308300.0,20.55,20.58,20.53,20.54,308300.0
2014-07-11 10:30:00,20.55,20.58,20.53,20.56,207700.0,20.55,20.58,20.53,20.56,207700.0
2014-07-11 11:00:00,20.56,20.57,20.52,20.56,244900.0,20.56,20.57,20.52,20.56,244900.0
2014-07-11 11:30:00,20.56,20.61,20.56,20.61,301900.0,20.56,20.61,20.56,20.61,301900.0
2014-07-11 12:00:00,20.6,20.61,20.55,20.58,376600.0,20.6,20.61,20.55,20.58,376600.0
2014-07-11 12:30:00,20.57,20.6,20.56,20.57,343300.0,20.57,20.6,20.56,20.57,343300.0
2014-07-11 13:00:00,20.57,20.58,20.55,20.56,265600.0,20.57,20.58,20.55,20.56,265600.0
2014-07-11 13:30:00,20.55,20.57,20.54,20.54,120100.0,20.55,20.57,20.54,20.54,120100.0
2014-07-11 14:00:00,20.55,20.55,20.54,20.55,148100.0,20.55,20.55,20.54,20.55,148100.0
2014-07-11 14:30:00,20.55,20.57,20.54,20.56,635000.0,20.55,20.57,20.54,20.56,635000.0
2014-07-11 15:00:00,20.57,20.58,20.55,20.57,144300.0,20.57,20.58,20.55,20.57,144300.0
2014-07-11 15:30:00,20.58,20.59,20.56,20.57,535400.0,20.58,20.59,20.56,20.57,535400.0
2014-07-14 09:30:00,20.06,20.1,20.03,20.1,1508300.0,20.06,20.1,20.03,20.1,1508300.0
2014-07-14 10:00:00,20.1,20.14,20.07,20.09,655100.0,20.1,20.14,20.07,20.09,655100.0
2014-07-14 10:30:00,20.1,20.14,20.06,20.12,647700.0,20.1,20.14,20.06,20.12,647700.0
2014-07-14 11:00:00,20.12,20.13,20.06,20.07,556100.0,20.12,20.13,20.06,20.07,556100.0
2014-07-14 11:30:00,20.07,20.1,20.06,20.07,575300.0,20.07,20.1,20.06,20.07,575300.0
2014-07-14 12:00:00,20.07,20.08,20.05,20.05,270100.0,20.07,20.08,20.05,20.05,270100.0
2014-07-14 12:30:00,20.05,20.08,20.05,20.06,417100.0,20.05,20.08,20.05,20.06,417100.0
2014-07-14 13:00:00,20.06,20.07,20.01,20.04,613300.0,20.06,20.07,20.01,20.04,613300.0
2014-07-14 13:30:00,20.05,20.06,20.03,20.04,312300.0,20.05,20.06,20.03,20.04,312300.0
2014-07-14 14:00:00,20.04,20.06,20.03,20.05,124000.0,20.04,20.06,20.03,20.05,124000.0
2014-07-14 14:30:00,20.05,20.07,20.04,20.06,132900.0,20.05,20.07,20.04,20.06,132900.0
2014-07-14 15:00:00,20.05,20.09,20.05,20.09,329900.0,20.05,20.09,20.05,20.09,329900.0
2014-07-14 15:30:00,20.08,20.11,20.08,20.1,1412600.0,20.08,20.11,20.08,20.1,1412600.0
2014-07-15 09:30:00,20.11,20.14,20.08,20.12,491600.0,20.11,20.14,20.08,20.12,491600.0
2014-07-15 10:00:00,20.12,20.25,20.09,20.14,1417600.0,20.12,20.25,20.09,20.14,1417600.0
2014-07-15 10:30:00,20.14,20.16,19.84,19.92,3074800.0,20.14,20.16,19.84,19.92,3074800.0
2014-07-15 11:00:00,19.92,19.96,19.85,19.94,1779100.0,19.92,19.96,19.85,19.94,1779100.0
2014-07-15 11:30:00,19.94,20.05,19.93,19.95,1004000.0,19.94,20.05,19.93,19.95,1004000.0
2014-07-15 12:00:00,19.96,20.01,19.95,19.99,360100.0,19.96,20.01,19.95,19.99,360100.0
2014-07-15 12:30:00,20.0,20.0,19.97,20.0,223300.0,20.0,20.0,19.97,20.0,223300.0
2014-07-15 13:00:00,20.0,20.03,19.99,20.0,296900.0,20.0,20.03,19.99,20.0,296900.0
2014-07-15 13:30:00,20.0,20.01,19.96,20.0,194300.0,20.0,20.01,19.96,20.0,194300.0
2014-07-15 14:00:00,19.99,20.01,19.98,20.0,159900.0,19.99,20.01,19.98,20.0,159900.0
2014-07-15 14:30:00,20.0,20.0,19.87,19.9,515600.0,20.0,20.0,19.87,19.9,515600.0
2014-07-15 15:00:00,19.91,19.92,19.89,19.89,315900.0,19.91,19.92,19.89,19.89,315900.0
2014-07-15 15:30:00,19.89,19.91,19.84,19.87,1390600.0,19.89,19.91,19.84,19.87,1390600.0
2014-07-16 09:30:00,19.91,20.0,19.9,19.96,508300.0,19.91,20.0,19.9,19.96,508300.0
2014-07-16 10:00:00,19.95,19.96,19.92,19.93,375900.0,19.95,19.96,19.92,19.93,375900.0
2014-07-16 10:30:00,19.94,19.97,19.9,19.97,230700.0,19.94,19.97,19.9,19.97,230700.0
2014-07-16 11:00:00,19.96,19.97,19.93,19.94,135100.0,19.96,19.97,19.93,19.94,135100.0
2014-07-16 11:30:00,19.93,19.96,19.91,19.91,194800.0,19.93,19.96,19.91,19.91,194800.0
2014-07-16 12:00:00,19.91,19.95,19.91,19.94,250200.0,19.91,19.95,19.91,19.94,250200.0
2014-07-16 12:30:00,19.94,19.97,19.91,19.91,229000.0,19.94,19.97,19.91,19.91,229000.0
2014-07-16 13:00:00,19.92,19.92,19.87,19.9,229700.0,19.92,19.92,19.87,19.9,229700.0
2014-07-16 13:30:00,19.89,19.9,19.84,19.88,369400.0,19.89,19.9,19.84,19.88,369400.0
2014-07-16 14:00:00,19.88,19.89,19.86,19.88,271100.0,19.88,19.89,19.86,19.88,271100.0
2014-07-16 14:30:00,19.89,19.93,19.88,19.93,157600.0,19.89,19.93,19.88,19.93,157600.0
2014-07-16 15:00:00,19.92,19.93,19.89,19.9,198100.0,19.92,19.93,19.89,19.9,198100.0
2014-07-16 15:30:00,19.9,19.92,19.87,19.92,556900.0,19.9,19.92,19.87,19.92,556900.0
2014-07-17 09:30:00,19.98,20.0,19.95,19.98,341400.0,19.98,20.0,19.95,19.98,341400.0
2014-07-17 10:00:00,19.98,19.99,19.93,19.99,224300.0,19.98,19.99,19.93,19.99,224300.0
2014-07-17 10:30:00,19.99,20.0,19.93,19.95,203300.0,19.99,20.0,19.93,19.95,203300.0
2014-07-17 11:00:00,19.95,20.17,19.95,20.16,1643500.0,19.95,20.17,19.95,20.16,1643500.0
2014-07-17 11:30:00,20.15,20.34,20.15,20.31,2444800.0,20.15,20.34,20.15,20.31,2444800.0
2014-07-17 12:00:00,20.32,20.4,20.28,20.29,1208300.0,20.32,20.4,20.28,20.29,1208300.0
2014-07-17 12:30:00,20.28,20.29,20.22,20.26,573100.0,20.28,20.29,20.22,20.26,573100.0
2014-07-17 13:00:00,20.26,20.26,20.22,20.24,226600.0,20.26,20.26,20.22,20.24,226600.0
2014-07-17 13:30:00,20.25,20.3,20.24,20.26,308000.0,20.25,20.3,20.24,20.26,308000.0
2014-07-17 14:00:00,20.26,20.29,20.25,20.28,210500.0,20.26,20.29,20.25,20.28,210500.0
2014-07-17 14:30:00,20.27,20.29,20.27,20.28,206600.0,20.27,20.29,20.27,20.28,206600.0
2014-07-17 15:00:00,20.28,20.34,20.25,20.31,617400.0,20.28,20.34,20.25,20.31,617400.0
2014-07-17 15:30:00,20.3,20.32,20.27,20.3,1385400.0,20.3,20.32,20.27,20.3,1385400.0
2014-07-18 09:30:00,20.03,20.08,20.01,20.02,547000.0,20.03,20.08,20.01,20.02,547000.0
2014-07-18 10:00:00,20.02,20.05,19.97,19.98,522500.0,20.02,20.05,19.97,19.98,522500.0
2014-07-18 10:30:00,19.98,20.01,19.97,19.99,254700.0,19.98,20.01,19.97,19.99,254700.0
2014-07-18 11:00:00,19.98,20.01,19.97,19.98,240800.0,19.98,20.01,19.97,19.98,240800.0
2014-07-18 11:30:00,19.97,19.97,19.91,19.95,491400.0,19.97,19.97,19.91,19.95,491400.0
2014-07-18 12:00:00,19.95,19.98,19.94,19.97,158400.0,19.95,19.98,19.94,19.97,158400.0
2014-07-18 12:30:00,19.98,20.02,19.97,20.01,142800.0,19.98,20.02,19.97,20.01,142800.0
2014-07-18 13:00:00,20.01,20.02,19.98,20.01,458400.0,20.01,20.02,19.98,20.01,458400.0
2014-07-18 13:30:00,20.01,20.04,19.99,19.99,359500.0,20.01,20.04,19.99,19.99,359500.0
2014-07-18 14:00:00,19.99,20.02,19.99,20.0,180700.0,19.99,20.02,19.99,20.0,180700.0
2014-07-18 14:30:00,20.01,20.02,20.0,20.02,189300.0,20.01,20.02,20.0,20.02,189300.0
2014-07-18 15:00:00,20.02,20.03,20.01,20.02,250900.0,20.02,20.03,20.01,20.02,250900.0
2014-07-18 15:30:00,20.02,20.03,20.0,20.03,658100.0,20.02,20.03,20.0,20.03,658100.0
2014-07-21 09:30:00,20.14,20.15,20.04,20.07,470200.0,20.14,20.15,20.04,20.07,470200.0
2014-07-21 10:00:00,20.06,20.11,20.06,20.09,147100.0,20.06,20.11,20.06,20.09,147100.0
2014-07-21 10:30:00,20.08,20.12,20.06,20.08,169900.0,20.08,20.12,20.06,20.08,169900.0
2014-07-21 11:00:00,20.07,20.09,20.05,20.06,135600.0,20.07,20.09,20.05,20.06,135600.0
2014-07-21 11:30:00,20.06,20.08,20.04,20.07,240400.0,20.06,20.08,20.04,20.07,240400.0
2014-07-21 12:00:00,20.08,20.11,20.07,20.11,1157500.0,20.08,20.11,20.07,20.11,1157500.0
2014-07-21 12:30:00,20.11,20.12,20.11,20.11,461600.0,20.11,20.12,20.11,20.11,461600.0
2014-07-21 13:00:00,20.11,20.15,20.11,20.13,196700.0,20.11,20.15,20.11,20.13,196700.0
2014-07-21 13:30:00,20.13,20.14,20.11,20.12,93500.0,20.13,20.14,20.11,20.12,93500.0
2014-07-21 14:00:00,20.11,20.12,20.1,20.12,67000.0,20.11,20.12,20.1,20.12,67000.0
2014-07-21 14:30:00,20.12,20.14,20.11,20.12,102600.0,20.12,20.14,20.11,20.12,102600.0
2014-07-21 15:00:00,20.12,20.13,20.1,20.12,76400.0,20.12,20.13,20.1,20.12,76400.0
2014-07-21 15:30:00,20.12,20.12,20.09,20.11,331600.0,20.12,20.12,20.09,20.11,331600.0
2014-07-22 09:30:00,20.13,20.14,20.1,20.12,327500.0,20.13,20.14,20.1,20.12,327500.0
2014-07-22 10:00:00,20.11,20.11,20.01,20.04,464800.0,20.11,20.11,20.01,20.04,464800.0
2014-07-22 10:30:00,20.03,20.07,20.02,20.06,237600.0,20.03,20.07,20.02,20.06,237600.0
2014-07-22 11:00:00,20.06,20.09,20.05,20.09,129100.0,20.06,20.09,20.05,20.09,129100.0
2014-07-22 11:30:00,20.09,20.15,20.07,20.15,382400.0,20.09,20.15,20.07,20.15,382400.0
2014-07-22 12:00:00,20.15,20.23,20.15,20.17,277200.0,20.15,20.23,20.15,20.17,277200.0
2014-07-22 12:30:00,20.18,20.18,20.13,20.14,215800.0,20.18,20.18,20.13,20.14,215800.0
2014-07-22 13:00:00,20.14,20.15,20.11,20.12,270000.0,20.14,20.15,20.11,20.12,270000.0
2014-07-22 13:30:00,20.12,20.14,20.11,20.14,149300.0,20.12,20.14,20.11,20.14,149300.0
2014-07-22 14:00:00,20.14,20.15,20.12,20.12,101800.0,20.14,20.15,20.12,20.12,101800.0
2014-07-22 14:30:00,20.12,20.14,20.1,20.1,170600.0,20.12,20.14,20.1,20.1,170600.0
2014-07-22 15:00:00,20.11,20.12,20.1,20.12,108600.0,20.11,20.12,20.1,20.12,108600.0
2014-07-22 15:30:00,20.12,20.13,20.1,20.11,329900.0,20.12,20.13,20.1,20.11,329900.0
2014-07-23 09:30:00,20.1,20.16,20.1,20.13,365000.0,20.1,20.16,20.1,20.13,365000.0
2014-07-23 10:00:00,20.13,20.18,20.09,20.12,239700.0,20.13,20.18,20.09,20.12,239700.0
2014-07-23 10:30:00,20.12,20.12,20.08,20.12,149900.0,20.12,20.12,20.08,20.12,149900.0
2014-07-23 11:00:00,20.11,20.12,20.1,20.1,109100.0,20.11,20.12,20.1,20.1,109100.0
2014-07-23 11:30:00,20.11,20.13,20.1,20.13,101900.0,20.11,20.13,20.1,20.13,101900.0
2014-07-23 12:00:00,20.13,20.14,20.07,20.1,208800.0,20.13,20.14,20.07,20.1,208800.0
2014-07-23 12:30:00,20.09,20.13,20.08,20.09,346200.0,20.09,20.13,20.08,20.09,346200.0
2014-07-23 13:00:00,20.1,20.11,20.08,20.11,162700.0,20.1,20.11,20.08,20.11,162700.0
2014-07-23 13:30:00,20.1,20.12,20.1,20.11,74200.0,20.1,20.12,20.1,20.11,74200.0
2014-07-23 14:00:00,20.11,20.12,20.09,20.1,88000.0,20.11,20.12,20.09,20.1,88000.0
2014-07-23 14:30:00,20.1,20.11,20.08,20.1,49900.0,20.1,20.11,20.08,20.1,49900.0
2014-07-23 15:00:00,20.09,20.11,20.08,20.09,125000.0,20.09,20.11,20.08,20.09,125000.0
2014-07-23 15:30:00,20.09,20.11,20.07,20.09,270400.0,20.09,20.11,20.07,20.09,270400.0
2014-07-24 09:30:00,19.98,19.99,19.81,19.83,1849900.0,19.98,19.99,19.81,19.83,1849900.0
2014-07-24 10:00:00,19.84,19.89,19.7,19.74,1838800.0,19.84,19.89,19.7,19.74,1838800.0
2014-07-24 10:30:00,19.74,19.76,19.68,19.73,945000.0,19.74,19.76,19.68,19.73,945000.0
2014-07-24 11:00:00,19.73,19.73,19.6,19.66,1000000.0,19.73,19.73,19.6,19.66,1000000.0
2014-07-24 11:30:00,19.66,19.68,19.64,19.65,452200.0,19.66,19.68,19.64,19.65,452200.0
2014-07-24 12:00:00,19.64,19.68,19.61,19.66,625200.0,19.64,19.68,19.61,19.66,625200.0
2014-07-24 12:30:00,19.65,19.65,19.62,19.65,321000.0,19.65,19.65,19.62,19.65,321000.0
2014-07-24 13:00:00,19.64,19.66,19.5,19.52,949000.0,19.64,19.66,19.5,19.52,949000.0
2014-07-24 13:30:00,19.51,19.54,19.51,19.51,330400.0,19.51,19.54,19.51,19.51,330400.0
2014-07-24 14:00:00,19.51,19.55,19.51,19.53,358000.0,19.51,19.55,19.51,19.53,358000.0
2014-07-24 14:30:00,19.53,19.57,19.51,19.56,360100.0,19.53,19.57,19.51,19.56,360100.0
2014-07-24 15:00:00,19.56,19.58,19.54,19.57,509900.0,19.56,19.58,19.54,19.57,509900.0
2014-07-24 15:30:00,19.57,19.59,19.56,19.57,1412700.0,19.57,19.59,19.56,19.57,1412700.0
2014-07-25 09:30:00,19.6,19.66,19.6,19.62,621300.0,19.6,19.66,19.6,19.62,621300.0
2014-07-25 10:00:00,19.63,19.64,19.57,19.61,207800.0,19.63,19.64,19.57,19.61,207800.0
2014-07-25 10:30:00,19.61,19.65,19.6,19.64,232900.0,19.61,19.65,19.6,19.64,232900.0
2014-07-25 11:00:00,19.64,19.72,19.64,19.71,835300.0,19.64,19.72,19.64,19.71,835300.0
2014-07-25 11:30:00,19.7,19.71,19.67,19.68,196500.0,19.7,19.71,19.67,19.68,196500.0
2014-07-25 12:00:00,19.68,19.69,19.64,19.67,193900.0,19.68,19.69,19.64,19.67,193900.0
2014-07-25 12:30:00,19.68,19.73,19.67,19.73,178900.0,19.68,19.73,19.67,19.73,178900.0
2014-07-25 13:00:00,19.73,19.78,19.72,19.77,487900.0,19.73,19.78,19.72,19.77,487900.0
2014-07-25 13:30:00,19.77,19.77,19.74,19.76,127900.0,19.77,19.77,19.74,19.76,127900.0
2014-07-25 14:00:00,19.76,19.76,19.74,19.75,211100.0,19.76,19.76,19.74,19.75,211100.0
2014-07-25 14:30:00,19.76,19.78,19.75,19.76,168100.0,19.76,19.78,19.75,19.76,168100.0
2014-07-25 15:00:00,19.75,19.78,19.74,19.78,166000.0,19.75,19.78,19.74,19.78,166000.0
2014-07-25 15:30:00,19.78,19.9,19.77,19.89,1681900.0,19.78,19.9,19.77,19.89,1681900.0
2014-07-28 09:30:00,19.78,19.87,19.78,19.81,402100.0,19.78,19.87,19.78,19.81,402100.0
2014-07-28 10:00:00,19.82,19.85,19.79,19.8,307200.0,19.82,19.85,19.79,19.8,307200.0
2014-07-28 10:30:00,19.8,19.83,19.79,19.82,133300.0,19.8,19.83,19.79,19.82,133300.0
2014-07-28 11:00:00,19.82,19.82,19.72,19.76,468800.0,19.82,19.82,19.72,19.76,468800.0
2014-07-28 11:30:00,19.76,19.78,19.73,19.74,322500.0,19.76,19.78,19.73,19.74,322500.0
2014-07-28 12:00:00,19.73,19.75,19.71,19.75,171900.0,19.73,19.75,19.71,19.75,171900.0
2014-07-28 12:30:00,19.74,19.74,19.69,19.7,205500.0,19.74,19.74,19.69,19.7,205500.0
2014-07-28 13:00:00,19.69,19.74,19.69,19.71,214300.0,19.69,19.74,19.69,19.71,214300.0
2014-07-28 13:30:00,19.71,19.73,19.7,19.73,132700.0,19.71,19.73,19.7,19.73,132700.0
2014-07-28 14:00:00,19.73,19.76,19.72,19.74,127300.0,19.73,19.76,19.72,19.74,127300.0
2014-07-28 14:30:00,19.73,19.76,19.73,19.75,55500.0,19.73,19.76,19.73,19.75,55500.0
2014-07-28 15:00:00,19.75,19.79,19.75,19.77,301300.0,19.75,19.79,19.75,19.77,301300.0
2014-07-28 15:30:00,19.76,19.81,19.75,19.81,586600.0,19.76,19.81,19.75,19.81,586600.0
2014-07-29 09:30:00,19.85,19.87,19.74,19.74,640300.0,19.85,19.87,19.74,19.74,640300.0
2014-07-29 10:00:00,19.75,19.75,19.7,19.73,569100.0,19.75,19.75,19.7,19.73,569100.0
2014-07-29 10:30:00,19.73,19.76,19.72,19.74,131400.0,19.73,19.76,19.72,19.74,131400.0
2014-07-29 11:00:00,19.74,19.79,19.73,19.78,242900.0,19.74,19.79,19.73,19.78,242900.0
2014-07-29 11:30:00,19.78,19.78,19.74,19.75,116900.0,19.78,19.78,19.74,19.75,116900.0
2014-07-29 12:00:00,19.74,19.74,19.65,19.69,291700.0,19.74,19.74,19.65,19.69,291700.0
2014-07-29 12:30:00,19.68,19.7,19.67,19.69,315500.0,19.68,19.7,19.67,19.69,315500.0
2014-07-29 13:00:00,19.69,19.74,19.69,19.73,382400.0,19.69,19.74,19.69,19.73,382400.0
2014-07-29 13:30:00,19.72,19.74,19.71,19.73,301300.0,19.72,19.74,19.71,19.73,301300.0
2014-07-29 14:00:00,19.73,19.77,19.72,19.76,245500.0,19.73,19.77,19.72,19.76,245500.0
2014-07-29 14:30:00,19.76,19.77,19.75,19.77,129700.0,19.76,19.77,19.75,19.77,129700.0
2014-07-29 15:00:00,19.76,19.79,19.76,19.78,122600.0,19.76,19.79,19.76,19.78,122600.0
2014-07-29 15:30:00,19.77,19.8,19.76,19.79,499900.0,19.77,19.8,19.76,19.79,499900.0
2014-07-30 09:30:00,19.78,19.79,19.73,19.74,341400.0,19.78,19.79,19.73,19.74,341400.0
2014-07-30 10:00:00,19.74,19.74,19.71,19.72,128200.0,19.74,19.74,19.71,19.72,128200.0
2014-07-30 10:30:00,19.73,19.73,19.66,19.71,464800.0,19.73,19.73,19.66,19.71,464800.0
2014-07-30 11:00:00,19.72,19.73,19.7,19.72,137000.0,19.72,19.73,19.7,19.72,137000.0
2014-07-30 11:30:00,19.72,19.73,19.69,19.71,173100.0,19.72,19.73,19.69,19.71,173100.0
2014-07-30 12:00:00,19.7,19.77,19.7,19.75,129400.0,19.7,19.77,19.7,19.75,129400.0
2014-07-30 12:30:00,19.75,19.75,19.72,19.72,132500.0,19.75,19.75,19.72,19.72,132500.0
2014-07-30 13:00:00,19.73,19.75,19.72,19.74,127900.0,19.73,19.75,19.72,19.74,127900.0
2014-07-30 13:30:00,19.75,19.76,19.7,19.73,189600.0,19.75,19.76,19.7,19.73,189600.0
2014-07-30 14:00:00,19.72,19.82,19.71,19.81,496400.0,19.72,19.82,19.71,19.81,496400.0
2014-07-30 14:30:00,19.81,19.84,19.75,19.76,346100.0,19.81,19.84,19.75,19.76,346100.0
2014-07-30 15:00:00,19.76,19.78,19.75,19.78,127000.0,19.76,19.78,19.75,19.78,127000.0
2014-07-30 15:30:00,19.78,19.79,19.77,19.79,384800.0,19.78,19.79,19.77,19.79,384800.0
2014-07-31 09:30:00,19.72,19.73,19.65,19.67,688600.0,19.72,19.73,19.65,19.67,688600.0
2014-07-31 10:00:00,19.67,19.68,19.61,19.67,565100.0,19.67,19.68,19.61,19.67,565100.0
2014-07-31 10:30:00,19.66,19.67,19.64,19.66,139500.0,19.66,19.67,19.64,19.66,139500.0
2014-07-31 11:00:00,19.66,19.66,19.6,19.64,530100.0,19.66,19.66,19.6,19.64,530100.0
2014-07-31 11:30:00,19.64,19.7,19.62,19.66,343300.0,19.64,19.7,19.62,19.66,343300.0
2014-07-31 12:00:00,19.66,19.71,19.65,19.67,248900.0,19.66,19.71,19.65,19.67,248900.0
2014-07-31 12:30:00,19.67,19.68,19.58,19.59,1130400.0,19.67,19.68,19.58,19.59,1130400.0
2014-07-31 13:00:00,19.59,19.62,19.52,19.53,1059600.0,19.59,19.62,19.52,19.53,1059600.0
2014-07-31 13:30:00,19.53,19.59,19.52,19.57,285400.0,19.53,19.59,19.52,19.57,285400.0
2014-07-31 14:00:00,19.57,19.6,19.54,19.58,265200.0,19.57,19.6,19.54,19.58,265200.0
2014-07-31 14:30:00,19.58,19.61,19.56,19.57,237400.0,19.58,19.61,19.56,19.57,237400.0
2014-07-31 15:00:00,19.57,19.64,19.57,19.64,625800.0,19.57,19.64,19.57,19.64,625800.0
2014-07-31 15:30:00,19.64,19.66,19.56,19.56,756700.0,19.64,19.66,19.56,19.56,756700.0
2014-08-01 09:30:00,19.68,19.72,19.66,19.69,905900.0,19.68,19.72,19.66,19.69,905900.0
2014-08-01 10:00:00,19.68,19.69,19.61,19.63,490600.0,19.68,19.69,19.61,19.63,490600.0
2014-08-01 10:30:00,19.63,19.66,19.61,19.63,508300.0,19.63,19.66,19.61,19.63,508300.0
2014-08-01 11:00:00,19.64,19.65,19.55,19.57,318100.0,19.64,19.65,19.55,19.57,318100.0
2014-08-01 11:30:00,19.57,19.58,19.52,19.58,437200.0,19.57,19.58,19.52,19.58,437200.0
2014-08-01 12:00:00,19.58,19.61,19.57,19.58,207200.0,19.58,19.61,19.57,19.58,207200.0
2014-08-01 12:30:00,19.59,19.6,19.55,19.56,99200.0,19.59,19.6,19.55,19.56,99200.0
2014-08-01 13:00:00,19.55,19.57,19.51,19.54,307400.0,19.55,19.57,19.51,19.54,307400.0
2014-08-01 13:30:00,19.54,19.55,19.53,19.53,149600.0,19.54,19.55,19.53,19.53,149600.0
2014-08-01 14:00:00,19.53,19.55,19.5,19.51,215600.0,19.53,19.55,19.5,19.51,215600.0
2014-08-01 14:30:00,19.51,19.51,19.43,19.46,845500.0,19.51,19.51,19.43,19.46,845500.0
2014-08-01 15:00:00,19.46,19.49,19.45,19.46,312500.0,19.46,19.49,19.45,19.46,312500.0
2014-08-01 15:30:00,19.45,19.53,19.45,19.53,882000.0,19.45,19.53,19.45,19.53,882000.0
2014-08-04 09:30:00,19.54,19.58,19.51,19.52,368400.0,19.54,19.58,19.51,19.52,368400.0
2014-08-04 10:00:00,19.52,19.54,19.47,19.51,279100.0,19.52,19.54,19.47,19.51,279100.0
2014-08-04 10:30:00,19.51,19.53,19.5,19.51,141200.0,19.51,19.53,19.5,19.51,141200.0
2014-08-04 11:00:00,19.51,19.52,19.39,19.41,592300.0,19.51,19.52,19.39,19.41,592300.0
2014-08-04 11:30:00,19.41,19.42,19.39,19.41,392200.0,19.41,19.42,19.39,19.41,392200.0
2014-08-04 12:00:00,19.41,19.41,19.37,19.37,301200.0,19.41,19.41,19.37,19.37,301200.0
2014-08-04 12:30:00,19.38,19.42,19.37,19.41,266500.0,19.38,19.42,19.37,19.41,266500.0
2014-08-04 13:00:00,19.4,19.41,19.38,19.41,223800.0,19.4,19.41,19.38,19.41,223800.0
2014-08-04 13:30:00,19.41,19.42,19.39,19.41,87300.0,19.41,19.42,19.39,19.41,87300.0
2014-08-04 14:00:00,19.41,19.42,19.39,19.39,126500.0,19.41,19.42,19.39,19.39,126500.0
2014-08-04 14:30:00,19.4,19.4,19.35,19.37,148300.0,19.4,19.4,19.35,19.37,148300.0
2014-08-04 15:00:00,19.37,19.37,19.34,19.37,292900.0,19.37,19.37,19.34,19.37,292900.0
2014-08-04 15:30:00,19.36,19.4,19.36,19.39,532100.0,19.36,19.4,19.36,19.39,532100.0
2014-08-05 09:30:00,19.21,19.23,19.18,19.19,774200.0,19.21,19.23,19.18,19.19,774200.0
2014-08-05 10:00:00,19.19,19.2,19.03,19.05,1394800.0,19.19,19.2,19.03,19.05,1394800.0
2014-08-05 10:30:00,19.05,19.09,19.03,19.07,411300.0,19.05,19.09,19.03,19.07,411300.0
2014-08-05 11:00:00,19.07,19.07,19.0,19.01,877600.0,19.07,19.07,19.0,19.01,877600.0
2014-08-05 11:30:00,19.0,19.04,18.98,19.02,628600.0,19.0,19.04,18.98,19.02,628600.0
2014-08-05 12:00:00,19.02,19.08,19.0,19.03,566100.0,19.02,19.08,19.0,19.03,566100.0
2014-08-05 12:30:00,19.03,19.06,19.02,19.04,685200.0,19.03,19.06,19.02,19.04,685200.0
2014-08-05 13:00:00,19.04,19.05,19.01,19.02,319200.0,19.04,19.05,19.01,19.02,319200.0
2014-08-05 13:30:00,19.02,19.08,19.01,19.07,976600.0,19.02,19.08,19.01,19.07,976600.0
2014-08-05 14:00:00,19.07,19.13,19.07,19.1,973800.0,19.07,19.13,19.07,19.1,973800.0
2014-08-05 14:30:00,19.11,19.11,19.04,19.05,606700.0,19.11,19.11,19.04,19.05,606700.0
2014-08-05 15:00:00,19.04,19.07,19.04,19.06,367400.0,19.04,19.07,19.04,19.06,367400.0
2014-08-05 15:30:00,19.05,19.06,19.02,19.03,1865600.0,19.05,19.06,19.02,19.03,1865600.0
2014-08-06 09:30:00,19.21,19.32,19.21,19.23,1250500.0,19.21,19.32,19.21,19.23,1250500.0
2014-08-06 10:00:00,19.23,19.25,19.18,19.24,503000.0,19.23,19.25,19.18,19.24,503000.0
2014-08-06 10:30:00,19.23,19.25,19.21,19.23,393000.0,19.23,19.25,19.21,19.23,393000.0
2014-08-06 11:00:00,19.23,19.27,19.22,19.25,268300.0,19.23,19.27,19.22,19.25,268300.0
2014-08-06 11:30:00,19.26,19.27,19.21,19.22,556300.0,19.26,19.27,19.21,19.22,556300.0
2014-08-06 12:00:00,19.22,19.28,19.22,19.24,349100.0,19.22,19.28,19.22,19.24,349100.0
2014-08-06 12:30:00,19.23,19.24,19.22,19.23,128400.0,19.23,19.24,19.22,19.23,128400.0
2014-08-06 13:00:00,19.23,19.24,19.2,19.22,167000.0,19.23,19.24,19.2,19.22,167000.0
2014-08-06 13:30:00,19.22,19.24,19.2,19.22,142700.0,19.22,19.24,19.2,19.22,142700.0
2014-08-06 14:00:00,19.22,19.25,19.22,19.23,193600.0,19.22,19.25,19.22,19.23,193600.0
2014-08-06 14:30:00,19.23,19.26,19.23,19.25,122200.0,19.23,19.26,19.23,19.25,122200.0
2014-08-06 15:00:00,19.25,19.26,19.23,19.26,152200.0,19.25,19.26,19.23,19.26,152200.0
2014-08-06 15:30:00,19.25,19.25,19.22,19.24,729900.0,19.25,19.25,19.22,19.24,729900.0
2014-08-07 09:30:00,19.13,19.17,19.11,19.16,259000.0,19.13,19.17,19.11,19.16,259000.0
2014-08-07 10:00:00,19.16,19.18,19.13,19.14,220000.0,19.16,19.18,19.13,19.14,220000.0
2014-08-07 10:30:00,19.13,19.23,19.13,19.14,500700.0,19.13,19.23,19.13,19.14,500700.0
2014-08-07 11:00:00,19.15,19.15,19.11,19.14,259600.0,19.15,19.15,19.11,19.14,259600.0
2014-08-07 11:30:00,19.14,19.23,19.14,19.18,804700.0,19.14,19.23,19.14,19.18,804700.0
2014-08-07 12:00:00,19.18,19.24,19.16,19.18,428300.0,19.18,19.24,19.16,19.18,428300.0
2014-08-07 12:30:00,19.18,19.19,19.16,19.18,114700.0,19.18,19.19,19.16,19.18,114700.0
2014-08-07 13:00:00,19.17,19.18,19.15,19.16,98500.0,19.17,19.18,19.15,19.16,98500.0
2014-08-07 13:30:00,19.16,19.16,19.12,19.14,136900.0,19.16,19.16,19.12,19.14,136900.0
2014-08-07 14:00:00,19.14,19.16,19.14,19.15,59300.0,19.14,19.16,19.14,19.15,59300.0
2014-08-07 14:30:00,19.15,19.17,19.14,19.16,139100.0,19.15,19.17,19.14,19.16,139100.0
2014-08-07 15:00:00,19.16,19.21,19.15,19.15,274300.0,19.16,19.21,19.15,19.15,274300.0
2014-08-07 15:30:00,19.15,19.19,19.14,19.18,630700.0,19.15,19.19,19.14,19.18,630700.0
2014-08-08 09:30:00,19.17,19.24,19.14,19.18,603300.0,19.17,19.24,19.14,19.18,603300.0
2014-08-08 10:00:00,19.17,19.22,19.16,19.19,636600.0,19.17,19.22,19.16,19.19,636600.0
2014-08-08 10:30:00,19.19,19.2,19.17,19.18,103200.0,19.19,19.2,19.17,19.18,103200.0
2014-08-08 11:00:00,19.17,19.17,19.13,19.14,254200.0,19.17,19.17,19.13,19.14,254200.0
2014-08-08 11:30:00,19.14,19.18,19.13,19.15,267200.0,19.14,19.18,19.13,19.15,267200.0
2014-08-08 12:00:00,19.15,19.18,19.15,19.17,114800.0,19.15,19.18,19.15,19.17,114800.0
2014-08-08 12:30:00,19.16,19.17,19.15,19.16,128800.0,19.16,19.17,19.15,19.16,128800.0
2014-08-08 13:00:00,19.17,19.17,19.13,19.14,255100.0,19.17,19.17,19.13,19.14,255100.0
2014-08-08 13:30:00,19.14,19.15,19.12,19.14,200600.0,19.14,19.15,19.12,19.14,200600.0
2014-08-08 14:00:00,19.13,19.15,19.12,19.13,125000.0,19.13,19.15,19.12,19.13,125000.0
2014-08-08 14:30:00,19.13,19.14,19.1,19.14,205800.0,19.13,19.14,19.1,19.14,205800.0
2014-08-08 15:00:00,19.14,19.17,19.13,19.16,262900.0,19.14,19.17,19.13,19.16,262900.0
2014-08-08 15:30:00,19.16,19.19,19.14,19.18,520800.0,19.16,19.19,19.14,19.18,520800.0
2014-08-11 09:30:00,19.14,19.18,19.14,19.16,255500.0,19.14,19.18,19.14,19.16,255500.0
2014-08-11 10:00:00,19.16,19.19,19.15,19.18,162100.0,19.16,19.19,19.15,19.18,162100.0
2014-08-11 10:30:00,19.19,19.19,19.15,19.17,175300.0,19.19,19.19,19.15,19.17,175300.0
2014-08-11 11:00:00,19.18,19.2,19.15,19.18,178000.0,19.18,19.2,19.15,19.18,178000.0
2014-08-11 11:30:00,19.18,19.19,19.17,19.18,67100.0,19.18,19.19,19.17,19.18,67100.0
2014-08-11 12:00:00,19.18,19.18,19.15,19.17,75000.0,19.18,19.18,19.15,19.17,75000.0
2014-08-11 12:30:00,19.17,19.18,19.15,19.18,65300.0,19.17,19.18,19.15,19.18,65300.0
2014-08-11 13:00:00,19.19,19.3,19.19,19.26,950600.0,19.19,19.3,19.19,19.26,950600.0
2014-08-11 13:30:00,19.26,19.27,19.23,19.26,150300.0,19.26,19.27,19.23,19.26,150300.0
2014-08-11 14:00:00,19.25,19.27,19.24,19.26,289800.0,19.25,19.27,19.24,19.26,289800.0
2014-08-11 14:30:00,19.25,19.28,19.24,19.28,139300.0,19.25,19.28,19.24,19.28,139300.0
2014-08-11 15:00:00,19.28,19.28,19.25,19.26,124200.0,19.28,19.28,19.25,19.26,124200.0
2014-08-11 15:30:00,19.26,19.27,19.23,19.23,500100.0,19.26,19.27,19.23,19.23,500100.0
2014-08-12 09:30:00,19.24,19.28,19.23,19.28,386900.0,19.24,19.28,19.23,19.28,386900.0
2014-08-12 10:00:00,19.28,19.29,19.26,19.26,850900.0,19.28,19.29,19.26,19.26,850900.0
2014-08-12 10:30:00,19.27,19.3,19.21,19.23,348900.0,19.27,19.3,19.21,19.23,348900.0
2014-08-12 11:00:00,19.23,19.24,19.16,19.2,335800.0,19.23,19.24,19.16,19.2,335800.0
2014-08-12 11:30:00,19.19,19.22,19.19,19.22,103600.0,19.19,19.22,19.19,19.22,103600.0
2014-08-12 12:00:00,19.22,19.24,19.2,19.21,103000.0,19.22,19.24,19.2,19.21,103000.0
2014-08-12 12:30:00,19.21,19.22,19.17,19.18,116700.0,19.21,19.22,19.17,19.18,116700.0
2014-08-12 13:00:00,19.17,19.18,19.08,19.13,581900.0,19.17,19.18,19.08,19.13,581900.0
2014-08-12 13:30:00,19.14,19.17,19.12,19.16,161400.0,19.14,19.17,19.12,19.16,161400.0
2014-08-12 14:00:00,19.16,19.16,19.11,19.15,138400.0,19.16,19.16,19.11,19.15,138400.0
2014-08-12 14:30:00,19.16,19.18,19.12,19.17,303600.0,19.16,19.18,19.12,19.17,303600.0
2014-08-12 15:00:00,19.18,19.18,19.14,19.14,129900.0,19.18,19.18,19.14,19.14,129900.0
2014-08-12 15:30:00,19.15,19.17,19.14,19.17,473800.0,19.15,19.17,19.14,19.17,473800.0
2014-08-13 09:30:00,19.2,19.21,19.15,19.18,293000.0,19.2,19.21,19.15,19.18,293000.0
2014-08-13 10:00:00,19.18,19.2,19.09,19.1,506000.0,19.18,19.2,19.09,19.1,506000.0
2014-08-13 10:30:00,19.11,19.12,19.08,19.1,866100.0,19.11,19.12,19.08,19.1,866100.0
2014-08-13 11:00:00,19.1,19.1,18.95,19.0,1684500.0,19.1,19.1,18.95,19.0,1684500.0
2014-08-13 11:30:00,19.0,19.01,18.91,18.98,1006700.0,19.0,19.01,18.91,18.98,1006700.0
2014-08-13 12:00:00,18.98,19.02,18.96,19.01,210100.0,18.98,19.02,18.96,19.01,210100.0
2014-08-13 12:30:00,19.01,19.02,18.99,19.0,203700.0,19.01,19.02,18.99,19.0,203700.0
2014-08-13 13:00:00,19.01,19.07,19.0,19.05,392100.0,19.01,19.07,19.0,19.05,392100.0
2014-08-13 13:30:00,19.06,19.06,19.04,19.04,102400.0,19.06,19.06,19.04,19.04,102400.0
2014-08-13 14:00:00,19.05,19.05,19.03,19.05,86300.0,19.05,19.05,19.03,19.05,86300.0
2014-08-13 14:30:00,19.06,19.07,19.05,19.07,87600.0,19.06,19.07,19.05,19.07,87600.0
2014-08-13 15:00:00,19.07,19.08,19.06,19.07,117000.0,19.07,19.08,19.06,19.07,117000.0
2014-08-13 15:30:00,19.07,19.07,19.03,19.03,695300.0,19.07,19.07,19.03,19.03,695300.0
2014-08-14 09:30:00,19.1,19.18,19.07,19.15,561700.0,19.1,19.18,19.07,19.15,561700.0
2014-08-14 10:00:00,19.15,19.16,19.09,19.1,312800.0,19.15,19.16,19.09,19.1,312800.0
2014-08-14 10:30:00,19.11,19.13,19.09,19.1,360200.0,19.11,19.13,19.09,19.1,360200.0
2014-08-14 11:00:00,19.1,19.11,19.07,19.08,256900.0,19.1,19.11,19.07,19.08,256900.0
2014-08-14 11:30:00,19.07,19.08,19.05,19.08,555200.0,19.07,19.08,19.05,19.08,555200.0
2014-08-14 12:00:00,19.07,19.1,19.06,19.06,122300.0,19.07,19.1,19.06,19.06,122300.0
2014-08-14 12:30:00,19.07,19.1,19.06,19.09,182400.0,19.07,19.1,19.06,19.09,182400.0
2014-08-14 13:00:00,19.09,19.13,19.09,19.11,203500.0,19.09,19.13,19.09,19.11,203500.0
2014-08-14 13:30:00,19.1,19.11,19.09,19.1,93200.0,19.1,19.11,19.09,19.1,93200.0
2014-08-14 14:00:00,19.1,19.1,19.08,19.09,88100.0,19.1,19.1,19.08,19.09,88100.0
2014-08-14 14:30:00,19.09,19.11,19.08,19.1,54700.0,19.09,19.11,19.08,19.1,54700.0
2014-08-14 15:00:00,19.09,19.1,19.07,19.07,102500.0,19.09,19.1,19.07,19.07,102500.0
2014-08-14 15:30:00,19.07,19.11,19.07,19.11,325400.0,19.07,19.11,19.07,19.11,325400.0
2014-08-15 09:30:00,18.83,18.85,18.81,18.84,1155500.0,18.83,18.85,18.81,18.84,1155500.0
2014-08-15 10:00:00,18.83,18.84,18.75,18.76,980400.0,18.83,18.84,18.75,18.76,980400.0
2014-08-15 10:30:00,18.75,18.95,18.75,18.88,1451700.0,18.75,18.95,18.75,18.88,1451700.0
2014-08-15 11:00:00,18.88,18.93,18.85,18.91,823400.0,18.88,18.93,18.85,18.91,823400.0
2014-08-15 11:30:00,18.9,18.97,18.88,18.94,684800.0,18.9,18.97,18.88,18.94,684800.0
2014-08-15 12:00:00,18.94,18.98,18.86,18.86,598000.0,18.94,18.98,18.86,18.86,598000.0
2014-08-15 12:30:00,18.86,18.87,18.78,18.79,427800.0,18.86,18.87,18.78,18.79,427800.0
2014-08-15 13:00:00,18.8,18.82,18.74,18.78,870100.0,18.8,18.82,18.74,18.78,870100.0
2014-08-15 13:30:00,18.78,18.81,18.77,18.79,310200.0,18.78,18.81,18.77,18.79,310200.0
2014-08-15 14:00:00,18.8,18.8,18.75,18.76,327000.0,18.8,18.8,18.75,18.76,327000.0
2014-08-15 14:30:00,18.76,18.8,18.75,18.8,272300.0,18.76,18.8,18.75,18.8,272300.0
2014-08-15 15:00:00,18.8,18.83,18.79,18.82,445500.0,18.8,18.83,18.79,18.82,445500.0
2014-08-15 15:30:00,18.82,18.89,18.82,18.84,1261300.0,18.82,18.89,18.82,18.84,1261300.0
2014-08-18 09:30:00,18.78,18.83,18.78,18.82,297100.0,18.78,18.83,18.78,18.82,297100.0
2014-08-18 10:00:00,18.81,18.86,18.8,18.85,374000.0,18.81,18.86,18.8,18.85,374000.0
2014-08-18 10:30:00,18.85,18.87,18.82,18.84,468100.0,18.85,18.87,18.82,18.84,468100.0
2014-08-18 11:00:00,18.83,18.9,18.81,18.89,292400.0,18.83,18.9,18.81,18.89,292400.0
2014-08-18 11:30:00,18.89,18.9,18.85,18.85,287400.0,18.89,18.9,18.85,18.85,287400.0
2014-08-18 12:00:00,18.86,18.86,18.84,18.86,160600.0,18.86,18.86,18.84,18.86,160600.0
2014-08-18 12:30:00,18.86,18.87,18.84,18.85,137300.0,18.86,18.87,18.84,18.85,137300.0
2014-08-18 13:00:00,18.85,18.87,18.84,18.85,91400.0,18.85,18.87,18.84,18.85,91400.0
2014-08-18 13:30:00,18.85,18.86,18.83,18.85,87000.0,18.85,18.86,18.83,18.85,87000.0
2014-08-18 14:00:00,18.85,18.89,18.85,18.87,184200.0,18.85,18.89,18.85,18.87,184200.0
2014-08-18 14:30:00,18.86,18.87,18.84,18.85,110300.0,18.86,18.87,18.84,18.85,110300.0
2014-08-18 15:00:00,18.86,18.87,18.84,18.85,136600.0,18.86,18.87,18.84,18.85,136600.0
2014-08-18 15:30:00,18.86,18.88,18.85,18.88,374400.0,18.86,18.88,18.85,18.88,374400.0
2014-08-19 09:30:00,18.8,18.81,18.66,18.67,940300.0,18.8,18.81,18.66,18.67,940300.0
2014-08-19 10:00:00,18.67,18.7,18.64,18.66,611500.0,18.67,18.7,18.64,18.66,611500.0
2014-08-19 10:30:00,18.66,18.69,18.61,18.64,317200.0,18.66,18.69,18.61,18.64,317200.0
2014-08-19 11:00:00,18.64,18.68,18.61,18.63,270700.0,18.64,18.68,18.61,18.63,270700.0
2014-08-19 11:30:00,18.62,18.66,18.62,18.65,315600.0,18.62,18.66,18.62,18.65,315600.0
2014-08-19 12:00:00,18.64,18.68,18.64,18.65,142900.0,18.64,18.68,18.64,18.65,142900.0
2014-08-19 12:30:00,18.66,18.67,18.64,18.65,302300.0,18.66,18.67,18.64,18.65,302300.0
2014-08-19 13:00:00,18.66,18.67,18.64,18.67,251400.0,18.66,18.67,18.64,18.67,251400.0
2014-08-19 13:30:00,18.67,18.68,18.65,18.67,344300.0,18.67,18.68,18.65,18.67,344300.0
2014-08-19 14:00:00,18.67,18.67,18.65,18.65,171100.0,18.67,18.67,18.65,18.65,171100.0
2014-08-19 14:30:00,18.66,18.66,18.63,18.63,269700.0,18.66,18.66,18.63,18.63,269700.0
2014-08-19 15:00:00,18.64,18.65,18.62,18.64,249800.0,18.64,18.65,18.62,18.64,249800.0
2014-08-19 15:30:00,18.64,18.71,18.64,18.71,1068500.0,18.64,18.71,18.64,18.71,1068500.0
2014-08-20 09:30:00,18.8,18.82,18.77,18.78,600800.0,18.8,18.82,18.77,18.78,600800.0
2014-08-20 10:00:00,18.78,18.79,18.7,18.71,257900.0,18.78,18.79,18.7,18.71,257900.0
2014-08-20 10:30:00,18.72,18.75,18.7,18.71,205500.0,18.72,18.75,18.7,18.71,205500.0
2014-08-20 11:00:00,18.71,18.73,18.7,18.72,188300.0,18.71,18.73,18.7,18.72,188300.0
2014-08-20 11:30:00,18.73,18.74,18.7,18.73,112200.0,18.73,18.74,18.7,18.73,112200.0
2014-08-20 12:00:00,18.74,18.75,18.73,18.74,91300.0,18.74,18.75,18.73,18.74,91300.0
2014-08-20 12:30:00,18.74,18.74,18.71,18.72,118600.0,18.74,18.74,18.71,18.72,118600.0
2014-08-20 13:00:00,18.72,18.77,18.71,18.74,321100.0,18.72,18.77,18.71,18.74,321100.0
2014-08-20 13:30:00,18.74,18.77,18.72,18.75,160400.0,18.74,18.77,18.72,18.75,160400.0
2014-08-20 14:00:00,18.75,18.75,18.64,18.7,757300.0,18.75,18.75,18.64,18.7,757300.0
2014-08-20 14:30:00,18.7,18.74,18.68,18.7,258000.0,18.7,18.74,18.68,18.7,258000.0
2014-08-20 15:00:00,18.69,18.72,18.68,18.7,182500.0,18.69,18.72,18.68,18.7,182500.0
2014-08-20 15:30:00,18.7,18.73,18.7,18.73,450400.0,18.7,18.73,18.7,18.73,450400.0
2014-08-21 09:30:00,18.6,18.67,18.6,18.64,534100.0,18.6,18.67,18.6,18.64,534100.0
2014-08-21 10:00:00,18.64,18.69,18.6,18.65,674300.0,18.64,18.69,18.6,18.65,674300.0
2014-08-21 10:30:00,18.66,18.66,18.64,18.64,188700.0,18.66,18.66,18.64,18.64,188700.0
2014-08-21 11:00:00,18.64,18.65,18.6,18.61,399000.0,18.64,18.65,18.6,18.61,399000.0
2014-08-21 11:30:00,18.61,18.62,18.6,18.6,208400.0,18.61,18.62,18.6,18.6,208400.0
2014-08-21 12:00:00,18.61,18.62,18.59,18.62,271600.0,18.61,18.62,18.59,18.62,271600.0
2014-08-21 12:30:00,18.62,18.66,18.61,18.64,225300.0,18.62,18.66,18.61,18.64,225300.0
2014-08-21 13:00:00,18.63,18.67,18.61,18.66,342200.0,18.63,18.67,18.61,18.66,342200.0
2014-08-21 13:30:00,18.66,18.68,18.65,18.67,112300.0,18.66,18.68,18.65,18.67,112300.0
2014-08-21 14:00:00,18.67,18.69,18.67,18.68,117800.0,18.67,18.69,18.67,18.68,117800.0
2014-08-21 14:30:00,18.68,18.69,18.67,18.67,80100.0,18.68,18.69,18.67,18.67,80100.0
2014-08-21 15:00:00,18.68,18.69,18.67,18.69,98500.0,18.68,18.69,18.67,18.69,98500.0
2014-08-21 15:30:00,18.69,18.72,18.68,18.68,563500.0,18.69,18.72,18.68,18.68,563500.0
2014-08-22 09:30:00,18.66,18.67,18.62,18.64,267800.0,18.66,18.67,18.62,18.64,267800.0
2014-08-22 10:00:00,18.64,18.66,18.6,18.6,826000.0,18.64,18.66,18.6,18.6,826000.0
2014-08-22 10:30:00,18.6,18.61,18.54,18.6,734000.0,18.6,18.61,18.54,18.6,734000.0
2014-08-22 11:00:00,18.59,18.72,18.59,18.7,560400.0,18.59,18.72,18.59,18.7,560400.0
2014-08-22 11:30:00,18.7,18.71,18.65,18.68,278300.0,18.7,18.71,18.65,18.68,278300.0
2014-08-22 12:00:00,18.68,18.74,18.67,18.74,153600.0,18.68,18.74,18.67,18.74,153600.0
2014-08-22 12:30:00,18.74,18.75,18.64,18.65,203700.0,18.74,18.75,18.64,18.65,203700.0
2014-08-22 13:00:00,18.65,18.66,18.62,18.63,189300.0,18.65,18.66,18.62,18.63,189300.0
2014-08-22 13:30:00,18.63,18.67,18.62,18.67,81400.0,18.63,18.67,18.62,18.67,81400.0
2014-08-22 14:00:00,18.67,18.67,18.64,18.65,122200.0,18.67,18.67,18.64,18.65,122200.0
2014-08-22 14:30:00,18.66,18.66,18.64,18.65,218400.0,18.66,18.66,18.64,18.65,218400.0
2014-08-22 15:00:00,18.65,18.67,18.65,18.66,104900.0,18.65,18.67,18.65,18.66,104900.0
2014-08-22 15:30:00,18.67,18.7,18.66,18.7,466900.0,18.67,18.7,18.66,18.7,466900.0
2014-08-25 09:30:00,18.62,18.65,18.6,18.61,260000.0,18.62,18.65,18.6,18.61,260000.0
2014-08-25 10:00:00,18.62,18.65,18.61,18.64,279000.0,18.62,18.65,18.61,18.64,279000.0
2014-08-25 10:30:00,18.64,18.65,18.56,18.56,409200.0,18.64,18.65,18.56,18.56,409200.0
2014-08-25 11:00:00,18.56,18.6,18.55,18.58,294600.0,18.56,18.6,18.55,18.58,294600.0
2014-08-25 11:30:00,18.58,18.59,18.56,18.57,216300.0,18.58,18.59,18.56,18.57,216300.0
2014-08-25 12:00:00,18.56,18.6,18.55,18.59,226500.0,18.56,18.6,18.55,18.59,226500.0
2014-08-25 12:30:00,18.59,18.6,18.58,18.59,214000.0,18.59,18.6,18.58,18.59,214000.0
2014-08-25 13:00:00,18.6,18.62,18.59,18.59,134400.0,18.6,18.62,18.59,18.59,134400.0
2014-08-25 13:30:00,18.6,18.6,18.58,18.59,158100.0,18.6,18.6,18.58,18.59,158100.0
2014-08-25 14:00:00,18.59,18.61,18.58,18.61,154300.0,18.59,18.61,18.58,18.61,154300.0
2014-08-25 14:30:00,18.6,18.61,18.59,18.6,103100.0,18.6,18.61,18.59,18.6,103100.0
2014-08-25 15:00:00,18.59,18.61,18.59,18.61,85700.0,18.59,18.61,18.59,18.61,85700.0
2014-08-25 15:30:00,18.61,18.62,18.59,18.59,437600.0,18.61,18.62,18.59,18.59,437600.0
2014-08-26 09:30:00,18.8,18.81,18.73,18.74,657500.0,18.8,18.81,18.73,18.74,657500.0
2014-08-26 10:00:00,18.73,18.76,18.7,18.73,310400.0,18.73,18.76,18.7,18.73,310400.0
2014-08-26 10:30:00,18.73,18.75,18.69,18.7,388000.0,18.73,18.75,18.69,18.7,388000.0
2014-08-26 11:00:00,18.7,18.71,18.64,18.65,373100.0,18.7,18.71,18.64,18.65,373100.0
2014-08-26 11:30:00,18.64,18.7,18.64,18.7,220700.0,18.64,18.7,18.64,18.7,220700.0
2014-08-26 12:00:00,18.69,18.7,18.67,18.68,134800.0,18.69,18.7,18.67,18.68,134800.0
2014-08-26 12:30:00,18.69,18.69,18.65,18.66,129300.0,18.69,18.69,18.65,18.66,129300.0
2014-08-26 13:00:00,18.65,18.68,18.64,18.64,238900.0,18.65,18.68,18.64,18.64,238900.0
2014-08-26 13:30:00,18.65,18.65,18.61,18.64,181300.0,18.65,18.65,18.61,18.64,181300.0
2014-08-26 14:00:00,18.64,18.65,18.61,18.64,242200.0,18.64,18.65,18.61,18.64,242200.0
2014-08-26 14:30:00,18.65,18.66,18.63,18.66,190400.0,18.65,18.66,18.63,18.66,190400.0
2014-08-26 15:00:00,18.66,18.67,18.65,18.66,104400.0,18.66,18.67,18.65,18.66,104400.0
2014-08-26 15:30:00,18.66,18.67,18.61,18.62,488900.0,18.66,18.67,18.61,18.62,488900.0
2014-08-27 09:30:00,18.67,18.69,18.55,18.64,1322200.0,18.67,18.69,18.55,18.64,1322200.0
2014-08-27 10:00:00,18.64,18.65,18.61,18.63,214300.0,18.64,18.65,18.61,18.63,214300.0
2014-08-27 10:30:00,18.63,18.64,18.6,18.62,257500.0,18.63,18.64,18.6,18.62,257500.0
2014-08-27 11:00:00,18.63,18.65,18.61,18.61,253600.0,18.63,18.65,18.61,18.61,253600.0
2014-08-27 11:30:00,18.61,18.65,18.6,18.64,240800.0,18.61,18.65,18.6,18.64,240800.0
2014-08-27 12:00:00,18.64,18.67,18.64,18.66,153900.0,18.64,18.67,18.64,18.66,153900.0
2014-08-27 12:30:00,18.67,18.69,18.66,18.66,203800.0,18.67,18.69,18.66,18.66,203800.0
2014-08-27 13:00:00,18.66,18.69,18.65,18.66,198100.0,18.66,18.69,18.65,18.66,198100.0
2014-08-27 13:30:00,18.66,18.67,18.66,18.66,76300.0,18.66,18.67,18.66,18.66,76300.0
2014-08-27 14:00:00,18.66,18.67,18.66,18.67,65800.0,18.66,18.67,18.66,18.67,65800.0
2014-08-27 14:30:00,18.66,18.67,18.63,18.65,212500.0,18.66,18.67,18.63,18.65,212500.0
2014-08-27 15:00:00,18.66,18.66,18.65,18.65,79900.0,18.66,18.66,18.65,18.65,79900.0
2014-08-27 15:30:00,18.66,18.67,18.65,18.66,362200.0,18.66,18.67,18.65,18.66,362200.0
2014-08-28 09:30:00,18.84,18.87,18.83,18.84,684200.0,18.84,18.87,18.83,18.84,684200.0
2014-08-28 10:00:00,18.84,18.87,18.74,18.76,630800.0,18.84,18.87,18.74,18.76,630800.0
2014-08-28 10:30:00,18.77,18.81,18.75,18.77,437000.0,18.77,18.81,18.75,18.77,437000.0
2014-08-28 11:00:00,18.77,18.8,18.77,18.8,228400.0,18.77,18.8,18.77,18.8,228400.0
2014-08-28 11:30:00,18.8,18.81,18.76,18.78,176800.0,18.8,18.81,18.76,18.78,176800.0
2014-08-28 12:00:00,18.77,18.8,18.77,18.78,230400.0,18.77,18.8,18.77,18.78,230400.0
2014-08-28 12:30:00,18.78,18.8,18.75,18.78,198900.0,18.78,18.8,18.75,18.78,198900.0
2014-08-28 13:00:00,18.78,18.79,18.75,18.78,420900.0,18.78,18.79,18.75,18.78,420900.0
2014-08-28 13:30:00,18.78,18.79,18.77,18.78,153800.0,18.78,18.79,18.77,18.78,153800.0
2014-08-28 14:00:00,18.78,18.8,18.77,18.8,185500.0,18.78,18.8,18.77,18.8,185500.0
2014-08-28 14:30:00,18.79,18.8,18.78,18.78,150100.0,18.79,18.8,18.78,18.78,150100.0
2014-08-28 15:00:00,18.79,18.81,18.78,18.8,213400.0,18.79,18.81,18.78,18.8,213400.0
2014-08-28 15:30:00,18.8,18.81,18.75,18.75,742600.0,18.8,18.81,18.75,18.75,742600.0
2014-08-29 09:30:00,18.76,18.77,18.72,18.76,537200.0,18.76,18.77,18.72,18.76,537200.0
2014-08-29 10:00:00,18.76,18.85,18.76,18.83,659000.0,18.76,18.85,18.76,18.83,659000.0
2014-08-29 10:30:00,18.83,18.83,18.77,18.78,248400.0,18.83,18.83,18.77,18.78,248400.0
2014-08-29 11:00:00,18.78,18.79,18.74,18.76,171300.0,18.78,18.79,18.74,18.76,171300.0
2014-08-29 11:30:00,18.76,18.77,18.73,18.77,182500.0,18.76,18.77,18.73,18.77,182500.0
2014-08-29 12:00:00,18.77,18.77,18.75,18.76,178700.0,18.77,18.77,18.75,18.76,178700.0
2014-08-29 12:30:00,18.76,18.76,18.73,18.73,166500.0,18.76,18.76,18.73,18.73,166500.0
2014-08-29 13:00:00,18.73,18.74,18.67,18.69,422700.0,18.73,18.74,18.67,18.69,422700.0
2014-08-29 13:30:00,18.69,18.7,18.68,18.7,131600.0,18.69,18.7,18.68,18.7,131600.0
2014-08-29 14:00:00,18.69,18.71,18.68,18.71,131900.0,18.69,18.71,18.68,18.71,131900.0
2014-08-29 14:30:00,18.7,18.71,18.69,18.7,148700.0,18.7,18.71,18.69,18.7,148700.0
2014-08-29 15:00:00,18.71,18.71,18.68,18.69,228300.0,18.71,18.71,18.68,18.69,228300.0
2014-08-29 15:30:00,18.69,18.71,18.68,18.7,496800.0,18.69,18.71,18.68,18.7,496800.0
2014-09-02 09:30:00,18.45,18.51,18.43,18.45,1404300.0,18.45,18.51,18.43,18.45,1404300.0
2014-09-02 10:00:00,18.44,18.47,18.35,18.39,1357600.0,18.44,18.47,18.35,18.39,1357600.0
2014-09-02 10:30:00,18.4,18.43,18.38,18.4,404600.0,18.4,18.43,18.38,18.4,404600.0
2014-09-02 11:00:00,18.4,18.43,18.39,18.39,429400.0,18.4,18.43,18.39,18.39,429400.0
2014-09-02 11:30:00,18.39,18.39,18.35,18.38,598100.0,18.39,18.39,18.35,18.38,598100.0
2014-09-02 12:00:00,18.38,18.41,18.35,18.38,334100.0,18.38,18.41,18.35,18.38,334100.0
2014-09-02 12:30:00,18.38,18.4,18.36,18.37,227200.0,18.38,18.4,18.36,18.37,227200.0
2014-09-02 13:00:00,18.37,18.39,18.32,18.39,648000.0,18.37,18.39,18.32,18.39,648000.0
2014-09-02 13:30:00,18.38,18.41,18.38,18.39,171000.0,18.38,18.41,18.38,18.39,171000.0
2014-09-02 14:00:00,18.39,18.43,18.39,18.41,202900.0,18.39,18.43,18.39,18.41,202900.0
2014-09-02 14:30:00,18.41,18.43,18.4,18.42,151400.0,18.41,18.43,18.4,18.42,151400.0
2014-09-02 15:00:00,18.41,18.42,18.38,18.38,421700.0,18.41,18.42,18.38,18.38,421700.0
2014-09-02 15:30:00,18.39,18.42,18.38,18.39,1680800.0,18.39,18.42,18.38,18.39,1680800.0
2014-09-03 09:30:00,18.39,18.41,18.37,18.38,499500.0,18.39,18.41,18.37,18.38,499500.0
2014-09-03 10:00:00,18.38,18.42,18.36,18.38,473200.0,18.38,18.42,18.36,18.38,473200.0
2014-09-03 10:30:00,18.39,18.4,18.36,18.39,352700.0,18.39,18.4,18.36,18.39,352700.0
2014-09-03 11:00:00,18.39,18.42,18.38,18.39,179000.0,18.39,18.42,18.38,18.39,179000.0
2014-09-03 11:30:00,18.39,18.4,18.37,18.39,159200.0,18.39,18.4,18.37,18.39,159200.0
2014-09-03 12:00:00,18.39,18.41,18.38,18.39,176300.0,18.39,18.41,18.38,18.39,176300.0
2014-09-03 12:30:00,18.39,18.41,18.38,18.39,208800.0,18.39,18.41,18.38,18.39,208800.0
2014-09-03 13:00:00,18.39,18.42,18.38,18.41,152600.0,18.39,18.42,18.38,18.41,152600.0
2014-09-03 13:30:00,18.41,18.44,18.41,18.41,96200.0,18.41,18.44,18.41,18.41,96200.0
2014-09-03 14:00:00,18.41,18.43,18.4,18.42,274500.0,18.41,18.43,18.4,18.42,274500.0
2014-09-03 14:30:00,18.43,18.44,18.42,18.42,141500.0,18.43,18.44,18.42,18.42,141500.0
2014-09-03 15:00:00,18.43,18.43,18.41,18.42,104000.0,18.43,18.43,18.41,18.42,104000.0
2014-09-03 15:30:00,18.41,18.44,18.41,18.44,412600.0,18.41,18.44,18.41,18.44,412600.0
2014-09-04 09:30:00,18.52,18.58,18.45,18.46,567400.0,18.52,18.58,18.45,18.46,567400.0
2014-09-04 10:00:00,18.46,18.48,18.4,18.43,426600.0,18.46,18.48,18.4,18.43,426600.0
2014-09-04 10:30:00,18.43,18.44,18.36,18.41,427000.0,18.43,18.44,18.36,18.41,427000.0
2014-09-04 11:00:00,18.41,18.41,18.39,18.39,345000.0,18.41,18.41,18.39,18.39,345000.0
2014-09-04 11:30:00,18.39,18.39,18.34,18.37,401300.0,18.39,18.39,18.34,18.37,401300.0
2014-09-04 12:00:00,18.37,18.4,18.35,18.36,245200.0,18.37,18.4,18.35,18.36,245200.0
2014-09-04 12:30:00,18.35,18.38,18.33,18.34,185100.0,18.35,18.38,18.33,18.34,185100.0
2014-09-04 13:00:00,18.33,18.36,18.3,18.34,521700.0,18.33,18.36,18.3,18.34,521700.0
2014-09-04 13:30:00,18.34,18.34,18.31,18.33,179800.0,18.34,18.34,18.31,18.33,179800.0
2014-09-04 14:00:00,18.33,18.33,18.3,18.32,463600.0,18.33,18.33,18.3,18.32,463600.0
2014-09-04 14:30:00,18.31,18.34,18.27,18.34,267800.0,18.31,18.34,18.27,18.34,267800.0
2014-09-04 15:00:00,18.33,18.33,18.29,18.3,323100.0,18.33,18.33,18.29,18.3,323100.0
2014-09-04 15:30:00,18.3,18.33,18.26,18.32,744600.0,18.3,18.33,18.26,18.32,744600.0
2014-09-05 09:30:00,18.3,18.33,18.28,18.32,555000.0,18.3,18.33,18.28,18.32,555000.0
2014-09-05 10:00:00,18.32,18.38,18.32,18.36,304400.0,18.32,18.38,18.32,18.36,304400.0
2014-09-05 10:30:00,18.36,18.36,18.29,18.31,253200.0,18.36,18.36,18.29,18.31,253200.0
2014-09-05 11:00:00,18.31,18.36,18.31,18.35,197400.0,18.31,18.36,18.31,18.35,197400.0
2014-09-05 11:30:00,18.36,18.36,18.34,18.35,118100.0,18.36,18.36,18.34,18.35,118100.0
2014-09-05 12:00:00,18.36,18.36,18.31,18.32,152800.0,18.36,18.36,18.31,18.32,152800.0
2014-09-05 12:30:00,18.32,18.34,18.3,18.34,387600.0,18.32,18.34,18.3,18.34,387600.0
2014-09-05 13:00:00,18.34,18.39,18.34,18.37,263300.0,18.34,18.39,18.34,18.37,263300.0
2014-09-05 13:30:00,18.37,18.39,18.35,18.37,147000.0,18.37,18.39,18.35,18.37,147000.0
2014-09-05 14:00:00,18.37,18.38,18.35,18.37,92800.0,18.37,18.38,18.35,18.37,92800.0
2014-09-05 14:30:00,18.37,18.38,18.36,18.38,123500.0,18.37,18.38,18.36,18.38,123500.0
2014-09-05 15:00:00,18.38,18.39,18.37,18.39,90000.0,18.38,18.39,18.37,18.39,90000.0
2014-09-05 15:30:00,18.38,18.43,18.38,18.42,590100.0,18.38,18.43,18.38,18.42,590100.0
2014-09-08 09:30:00,18.35,18.37,18.29,18.3,461900.0,18.35,18.37,18.29,18.3,461900.0
2014-09-08 10:00:00,18.3,18.31,18.25,18.3,506100.0,18.3,18.31,18.25,18.3,506100.0
2014-09-08 10:30:00,18.29,18.31,18.27,18.28,273000.0,18.29,18.31,18.27,18.28,273000.0
2014-09-08 11:00:00,18.29,18.29,18.22,18.25,909500.0,18.29,18.29,18.22,18.25,909500.0
2014-09-08 11:30:00,18.25,18.25,18.21,18.23,470800.0,18.25,18.25,18.21,18.23,470800.0
2014-09-08 12:00:00,18.23,18.26,18.2,18.2,425500.0,18.23,18.26,18.2,18.2,425500.0
2014-09-08 12:30:00,18.21,18.22,18.17,18.2,447300.0,18.21,18.22,18.17,18.2,447300.0
2014-09-08 13:00:00,18.2,18.22,18.15,18.21,884900.0,18.2,18.22,18.15,18.21,884900.0
2014-09-08 13:30:00,18.2,18.25,18.19,18.25,389000.0,18.2,18.25,18.19,18.25,389000.0
2014-09-08 14:00:00,18.24,18.25,18.21,18.23,94400.0,18.24,18.25,18.21,18.23,94400.0
2014-09-08 14:30:00,18.23,18.24,18.22,18.24,113500.0,18.23,18.24,18.22,18.24,113500.0
2014-09-08 15:00:00,18.24,18.25,18.21,18.23,362500.0,18.24,18.25,18.21,18.23,362500.0
2014-09-08 15:30:00,18.23,18.27,18.22,18.26,976000.0,18.23,18.27,18.22,18.26,976000.0
2014-09-09 09:30:00,18.19,18.26,18.19,18.22,619100.0,18.19,18.26,18.19,18.22,619100.0
2014-09-09 10:00:00,18.21,18.22,18.15,18.2,676100.0,18.21,18.22,18.15,18.2,676100.0
2014-09-09 10:30:00,18.2,18.22,18.17,18.21,231400.0,18.2,18.22,18.17,18.21,231400.0
2014-09-09 11:00:00,18.2,18.23,18.19,18.21,174800.0,18.2,18.23,18.19,18.21,174800.0
2014-09-09 11:30:00,18.21,18.21,18.14,18.18,359600.0,18.21,18.21,18.14,18.18,359600.0
2014-09-09 12:00:00,18.17,18.2,18.11,18.18,772400.0,18.17,18.2,18.11,18.18,772400.0
2014-09-09 12:30:00,18.18,18.21,18.16,18.17,218300.0,18.18,18.21,18.16,18.17,218300.0
2014-09-09 13:00:00,18.16,18.18,18.13,18.15,503600.0,18.16,18.18,18.13,18.15,503600.0
2014-09-09 13:30:00,18.15,18.19,18.14,18.19,149300.0,18.15,18.19,18.14,18.19,149300.0
2014-09-09 14:00:00,18.19,18.19,18.15,18.17,197700.0,18.19,18.19,18.15,18.17,197700.0
2014-09-09 14:30:00,18.16,18.18,18.15,18.16,134500.0,18.16,18.18,18.15,18.16,134500.0
2014-09-09 15:00:00,18.16,18.26,18.15,18.25,560800.0,18.16,18.26,18.15,18.25,560800.0
2014-09-09 15:30:00,18.25,18.32,18.24,18.31,1149800.0,18.25,18.32,18.24,18.31,1149800.0
2014-09-10 09:30:00,18.24,18.29,18.2,18.28,488800.0,18.24,18.29,18.2,18.28,488800.0
2014-09-10 10:00:00,18.28,18.28,18.2,18.21,262400.0,18.28,18.28,18.2,18.21,262400.0
2014-09-10 10:30:00,18.21,18.23,18.19,18.21,299800.0,18.21,18.23,18.19,18.21,299800.0
2014-09-10 11:00:00,18.21,18.21,18.15,18.17,311900.0,18.21,18.21,18.15,18.17,311900.0
2014-09-10 11:30:00,18.17,18.23,18.16,18.21,361700.0,18.17,18.23,18.16,18.21,361700.0
2014-09-10 12:00:00,18.2,18.21,18.12,18.14,773300.0,18.2,18.21,18.12,18.14,773300.0
2014-09-10 12:30:00,18.14,18.17,18.13,18.16,259500.0,18.14,18.17,18.13,18.16,259500.0
2014-09-10 13:00:00,18.15,18.17,18.14,18.15,222200.0,18.15,18.17,18.14,18.15,222200.0
2014-09-10 13:30:00,18.15,18.19,18.14,18.18,188400.0,18.15,18.19,18.14,18.18,188400.0
2014-09-10 14:00:00,18.18,18.22,18.18,18.2,243900.0,18.18,18.22,18.18,18.2,243900.0
2014-09-10 14:30:00,18.21,18.22,18.18,18.19,87600.0,18.21,18.22,18.18,18.19,87600.0
2014-09-10 15:00:00,18.19,18.21,18.19,18.21,189300.0,18.19,18.21,18.19,18.21,189300.0
2014-09-10 15:30:00,18.21,18.25,18.2,18.23,721000.0,18.21,18.25,18.2,18.23,721000.0
2014-09-11 09:30:00,17.93,17.97,17.92,17.94,2158000.0,17.93,17.97,17.92,17.94,2158000.0
2014-09-11 10:00:00,17.93,17.94,17.82,17.9,2573700.0,17.93,17.94,17.82,17.9,2573700.0
2014-09-11 10:30:00,17.89,17.94,17.87,17.93,1059000.0,17.89,17.94,17.87,17.93,1059000.0
2014-09-11 11:00:00,17.93,17.94,17.88,17.9,799800.0,17.93,17.94,17.88,17.9,799800.0
2014-09-11 11:30:00,17.89,17.89,17.83,17.89,1255800.0,17.89,17.89,17.83,17.89,1255800.0
2014-09-11 12:00:00,17.88,17.92,17.86,17.91,608700.0,17.88,17.92,17.86,17.91,608700.0
2014-09-11 12:30:00,17.91,17.91,17.85,17.86,704500.0,17.91,17.91,17.85,17.86,704500.0
2014-09-11 13:00:00,17.86,17.88,17.83,17.86,881400.0,17.86,17.88,17.83,17.86,881400.0
2014-09-11 13:30:00,17.86,17.88,17.84,17.87,354800.0,17.86,17.88,17.84,17.87,354800.0
2014-09-11 14:00:00,17.86,17.89,17.86,17.88,401500.0,17.86,17.89,17.86,17.88,401500.0
2014-09-11 14:30:00,17.89,17.89,17.85,17.88,629900.0,17.89,17.89,17.85,17.88,629900.0
2014-09-11 15:00:00,17.87,17.94,17.87,17.94,775400.0,17.87,17.94,17.87,17.94,775400.0
2014-09-11 15:30:00,17.93,17.96,17.92,17.96,1477900.0,17.93,17.96,17.92,17.96,1477900.0
2014-09-12 09:30:00,17.8,17.89,17.8,17.86,1148300.0,17.8,17.89,17.8,17.86,1148300.0
2014-09-12 10:00:00,17.85,17.9,17.81,17.83,1284000.0,17.85,17.9,17.81,17.83,1284000.0
2014-09-12 10:30:00,17.83,17.84,17.76,17.78,1163200.0,17.83,17.84,17.76,17.78,1163200.0
2014-09-12 11:00:00,17.79,17.83,17.79,17.82,384100.0,17.79,17.83,17.79,17.82,384100.0
2014-09-12 11:30:00,17.83,17.9,17.81,17.88,548800.0,17.83,17.9,17.81,17.88,548800.0
2014-09-12 12:00:00,17.89,17.92,17.88,17.9,277000.0,17.89,17.92,17.88,17.9,277000.0
2014-09-12 12:30:00,17.9,17.91,17.88,17.9,244600.0,17.9,17.91,17.88,17.9,244600.0
2014-09-12 13:00:00,17.9,17.9,17.84,17.86,256900.0,17.9,17.9,17.84,17.86,256900.0
2014-09-12 13:30:00,17.87,17.87,17.84,17.86,210500.0,17.87,17.87,17.84,17.86,210500.0
2014-09-12 14:00:00,17.85,17.86,17.83,17.85,272800.0,17.85,17.86,17.83,17.85,272800.0
2014-09-12 14:30:00,17.85,17.86,17.83,17.84,213300.0,17.85,17.86,17.83,17.84,213300.0
2014-09-12 15:00:00,17.84,17.86,17.82,17.85,269900.0,17.84,17.86,17.82,17.85,269900.0
2014-09-12 15:30:00,17.85,17.9,17.84,17.9,794600.0,17.85,17.9,17.84,17.9,794600.0
2014-09-15 09:30:00,17.87,17.88,17.83,17.84,444500.0,17.87,17.88,17.83,17.84,444500.0
2014-09-15 10:00:00,17.85,17.85,17.81,17.83,262900.0,17.85,17.85,17.81,17.83,262900.0
2014-09-15 10:30:00,17.83,17.88,17.81,17.88,241300.0,17.83,17.88,17.81,17.88,241300.0
2014-09-15 11:00:00,17.88,17.88,17.85,17.87,185400.0,17.88,17.88,17.85,17.87,185400.0
2014-09-15 11:30:00,17.86,17.87,17.85,17.85,337500.0,17.86,17.87,17.85,17.85,337500.0
2014-09-15 12:00:00,17.86,17.87,17.84,17.86,126000.0,17.86,17.87,17.84,17.86,126000.0
2014-09-15 12:30:00,17.86,17.91,17.85,17.89,257600.0,17.86,17.91,17.85,17.89,257600.0
2014-09-15 13:00:00,17.89,17.91,17.86,17.87,254900.0,17.89,17.91,17.86,17.87,254900.0
2014-09-15 13:30:00,17.88,17.88,17.86,17.87,268300.0,17.88,17.88,17.86,17.87,268300.0
2014-09-15 14:00:00,17.87,17.89,17.87,17.88,103600.0,17.87,17.89,17.87,17.88,103600.0
2014-09-15 14:30:00,17.89,17.89,17.87,17.88,99400.0,17.89,17.89,17.87,17.88,99400.0
2014-09-15 15:00:00,17.88,17.89,17.87,17.88,79900.0,17.88,17.89,17.87,17.88,79900.0
2014-09-15 15:30:00,17.87,17.94,17.87,17.93,608900.0,17.87,17.94,17.87,17.93,608900.0
2014-09-16 09:30:00,17.98,18.02,17.87,17.89,854100.0,17.98,18.02,17.87,17.89,854100.0
2014-09-16 10:00:00,17.88,17.89,17.86,17.88,319500.0,17.88,17.89,17.86,17.88,319500.0
2014-09-16 10:30:00,17.88,17.93,17.88,17.92,253400.0,17.88,17.93,17.88,17.92,253400.0
2014-09-16 11:00:00,17.91,17.94,17.9,17.91,155200.0,17.91,17.94,17.9,17.91,155200.0
2014-09-16 11:30:00,17.91,18.08,17.9,18.06,706100.0,17.91,18.08,17.9,18.06,706100.0
2014-09-16 12:00:00,18.06,18.12,18.03,18.09,764700.0,18.06,18.12,18.03,18.09,764700.0
2014-09-16 12:30:00,18.09,18.1,18.01,18.03,673700.0,18.09,18.1,18.01,18.03,673700.0
2014-09-16 13:00:00,18.02,18.03,17.95,17.97,740400.0,18.02,18.03,17.95,17.97,740400.0
2014-09-16 13:30:00,17.97,18.0,17.96,17.98,255400.0,17.97,18.0,17.96,17.98,255400.0
2014-09-16 14:00:00,17.98,18.0,17.97,17.98,150900.0,17.98,18.0,17.97,17.98,150900.0
2014-09-16 14:30:00,17.98,17.99,17.96,17.98,151500.0,17.98,17.99,17.96,17.98,151500.0
2014-09-16 15:00:00,17.98,18.0,17.96,17.96,217700.0,17.98,18.0,17.96,17.96,217700.0
2014-09-16 15:30:00,17.96,17.98,17.94,17.95,409600.0,17.96,17.98,17.94,17.95,409600.0
2014-09-17 09:30:00,17.92,17.96,17.91,17.92,411100.0,17.92,17.96,17.91,17.92,411100.0
2014-09-17 10:00:00,17.94,17.95,17.89,17.91,302800.0,17.94,17.95,17.89,17.91,302800.0
2014-09-17 10:30:00,17.9,17.92,17.89,17.91,166300.0,17.9,17.92,17.89,17.91,166300.0
2014-09-17 11:00:00,17.91,17.94,17.91,17.93,162000.0,17.91,17.94,17.91,17.93,162000.0
2014-09-17 11:30:00,17.93,17.94,17.9,17.92,220200.0,17.93,17.94,17.9,17.92,220200.0
2014-09-17 12:00:00,17.92,17.98,17.91,17.97,325200.0,17.92,17.98,17.91,17.97,325200.0
2014-09-17 12:30:00,17.97,17.99,17.96,17.96,169100.0,17.97,17.99,17.96,17.96,169100.0
2014-09-17 13:00:00,17.97,17.99,17.95,17.96,215100.0,17.97,17.99,17.95,17.96,215100.0
2014-09-17 13:30:00,17.95,17.98,17.93,17.98,330500.0,17.95,17.98,17.93,17.98,330500.0
2014-09-17 14:00:00,17.97,18.03,17.84,17.94,1477100.0,17.97,18.03,17.84,17.94,1477100.0
2014-09-17 14:30:00,17.93,17.97,17.85,17.86,1001700.0,17.93,17.97,17.85,17.86,1001700.0
2014-09-17 15:00:00,17.86,17.92,17.8,17.82,1038200.0,17.86,17.92,17.8,17.82,1038200.0
2014-09-17 15:30:00,17.81,17.84,17.74,17.75,2424700.0,17.81,17.84,17.74,17.75,2424700.0
2014-09-18 09:30:00,17.66,17.74,17.65,17.68,1042000.0,17.66,17.74,17.65,17.68,1042000.0
2014-09-18 10:00:00,17.68,17.73,17.63,17.73,953700.0,17.68,17.73,17.63,17.73,953700.0
2014-09-18 10:30:00,17.73,17.87,17.72,17.8,1065900.0,17.73,17.87,17.72,17.8,1065900.0
2014-09-18 11:00:00,17.8,17.86,17.79,17.8,465000.0,17.8,17.86,17.79,17.8,465000.0
2014-09-18 11:30:00,17.8,17.83,17.78,17.82,231400.0,17.8,17.83,17.78,17.82,231400.0
2014-09-18 12:00:00,17.82,17.84,17.8,17.8,257700.0,17.82,17.84,17.8,17.8,257700.0
2014-09-18 12:30:00,17.8,17.81,17.77,17.78,286600.0,17.8,17.81,17.77,17.78,286600.0
2014-09-18 13:00:00,17.79,17.8,17.76,17.78,272300.0,17.79,17.8,17.76,17.78,272300.0
2014-09-18 13:30:00,17.77,17.79,17.76,17.78,221100.0,17.77,17.79,17.76,17.78,221100.0
2014-09-18 14:00:00,17.79,17.8,17.77,17.79,83900.0,17.79,17.8,17.77,17.79,83900.0
2014-09-18 14:30:00,17.79,17.81,17.78,17.79,127100.0,17.79,17.81,17.78,17.79,127100.0
2014-09-18 15:00:00,17.79,17.8,17.78,17.8,121200.0,17.79,17.8,17.78,17.8,121200.0
2014-09-18 15:30:00,17.8,17.82,17.76,17.76,591000.0,17.8,17.82,17.76,17.76,591000.0
2014-09-19 09:30:00,17.62,17.64,17.53,17.57,1575000.0,17.62,17.64,17.53,17.57,1575000.0
2014-09-19 10:00:00,17.58,17.61,17.5,17.51,970500.0,17.58,17.61,17.5,17.51,970500.0
2014-09-19 10:30:00,17.5,17.51,17.13,17.3,4601000.0,17.5,17.51,17.13,17.3,4601000.0
2014-09-19 11:00:00,17.29,17.37,17.25,17.26,1537100.0,17.29,17.37,17.25,17.26,1537100.0
2014-09-19 11:30:00,17.27,17.32,17.25,17.26,699400.0,17.27,17.32,17.25,17.26,699400.0
2014-09-19 12:00:00,17.25,17.31,17.24,17.27,1144900.0,17.25,17.31,17.24,17.27,1144900.0
2014-09-19 12:30:00,17.26,17.28,17.23,17.25,997100.0,17.26,17.28,17.23,17.25,997100.0
2014-09-19 13:00:00,17.25,17.26,17.12,17.18,1363500.0,17.25,17.26,17.12,17.18,1363500.0
2014-09-19 13:30:00,17.18,17.19,17.08,17.14,1669200.0,17.18,17.19,17.08,17.14,1669200.0
2014-09-19 14:00:00,17.14,17.19,17.13,17.17,1103800.0,17.14,17.19,17.13,17.17,1103800.0
2014-09-19 14:30:00,17.18,17.18,17.14,17.14,519000.0,17.18,17.18,17.14,17.14,519000.0
2014-09-19 15:00:00,17.14,17.18,17.14,17.17,388000.0,17.14,17.18,17.14,17.17,388000.0
2014-09-19 15:30:00,17.17,17.19,17.17,17.19,2514200.0,17.17,17.19,17.17,17.19,2514200.0
2014-09-22 09:30:00,16.93,17.01,16.9,17.0,2167100.0,16.93,17.01,16.9,17.0,2167100.0
2014-09-22 10:00:00,17.0,17.04,16.97,16.97,826300.0,17.0,17.04,16.97,16.97,826300.0
2014-09-22 10:30:00,16.97,16.99,16.93,16.98,587700.0,16.97,16.99,16.93,16.98,587700.0
2014-09-22 11:00:00,16.98,17.04,16.97,17.02,751900.0,16.98,17.04,16.97,17.02,751900.0
2014-09-22 11:30:00,17.02,17.15,17.01,17.12,1224400.0,17.02,17.15,17.01,17.12,1224400.0
2014-09-22 12:00:00,17.13,17.15,17.03,17.04,642300.0,17.13,17.15,17.03,17.04,642300.0
2014-09-22 12:30:00,17.05,17.11,17.04,17.07,228200.0,17.05,17.11,17.04,17.07,228200.0
2014-09-22 13:00:00,17.08,17.1,17.05,17.1,242900.0,17.08,17.1,17.05,17.1,242900.0
2014-09-22 13:30:00,17.1,17.13,17.07,17.1,470000.0,17.1,17.13,17.07,17.1,470000.0
2014-09-22 14:00:00,17.1,17.11,17.07,17.08,242900.0,17.1,17.11,17.07,17.08,242900.0
2014-09-22 14:30:00,17.08,17.09,17.05,17.07,161200.0,17.08,17.09,17.05,17.07,161200.0
2014-09-22 15:00:00,17.07,17.08,17.02,17.07,378700.0,17.07,17.08,17.02,17.07,378700.0
2014-09-22 15:30:00,17.08,17.1,17.01,17.09,1479000.0,17.08,17.1,17.01,17.09,1479000.0
2014-09-23 09:30:00,17.09,17.12,17.0,17.02,1359300.0,17.09,17.12,17.0,17.02,1359300.0
2014-09-23 10:00:00,17.02,17.08,17.01,17.07,569800.0,17.02,17.08,17.01,17.07,569800.0
2014-09-23 10:30:00,17.07,17.08,17.02,17.05,383800.0,17.07,17.08,17.02,17.05,383800.0
2014-09-23 11:00:00,17.05,17.08,17.04,17.06,337900.0,17.05,17.08,17.04,17.06,337900.0
2014-09-23 11:30:00,17.06,17.1,17.05,17.06,292900.0,17.06,17.1,17.05,17.06,292900.0
2014-09-23 12:00:00,17.06,17.07,17.03,17.03,240900.0,17.06,17.07,17.03,17.03,240900.0
2014-09-23 12:30:00,17.04,17.06,17.03,17.06,239300.0,17.04,17.06,17.03,17.06,239300.0
2014-09-23 13:00:00,17.05,17.1,17.05,17.09,500000.0,17.05,17.1,17.05,17.09,500000.0
2014-09-23 13:30:00,17.09,17.09,17.06,17.08,168000.0,17.09,17.09,17.06,17.08,168000.0
2014-09-23 14:00:00,17.07,17.11,17.07,17.09,224200.0,17.07,17.11,17.07,17.09,224200.0
2014-09-23 14:30:00,17.09,17.13,17.08,17.13,232200.0,17.09,17.13,17.08,17.13,232200.0
2014-09-23 15:00:00,17.12,17.13,17.05,17.08,316400.0,17.12,17.13,17.05,17.08,316400.0
2014-09-23 15:30:00,17.09,17.09,17.06,17.08,518800.0,17.09,17.09,17.06,17.08,518800.0
2014-09-24 09:30:00,16.87,16.89,16.82,16.84,1616400.0,16.87,16.89,16.82,16.84,1616400.0
2014-09-24 10:00:00,16.83,17.02,16.82,16.94,1216700.0,16.83,17.02,16.82,16.94,1216700.0
2014-09-24 10:30:00,16.95,17.08,16.92,16.99,1285200.0,16.95,17.08,16.92,16.99,1285200.0
2014-09-24 11:00:00,16.99,17.03,16.89,16.9,566700.0,16.99,17.03,16.89,16.9,566700.0
2014-09-24 11:30:00,16.91,16.98,16.9,16.97,551500.0,16.91,16.98,16.9,16.97,551500.0
2014-09-24 12:00:00,16.96,17.02,16.96,17.02,401200.0,16.96,17.02,16.96,17.02,401200.0
2014-09-24 12:30:00,17.01,17.02,16.97,17.0,300100.0,17.01,17.02,16.97,17.0,300100.0
2014-09-24 13:00:00,17.0,17.02,16.99,17.02,249400.0,17.0,17.02,16.99,17.02,249400.0
2014-09-24 13:30:00,17.02,17.03,16.97,16.98,364000.0,17.02,17.03,16.97,16.98,364000.0
2014-09-24 14:00:00,16.97,16.98,16.94,16.98,272500.0,16.97,16.98,16.94,16.98,272500.0
2014-09-24 14:30:00,16.98,17.01,16.97,17.01,164500.0,16.98,17.01,16.97,17.01,164500.0
2014-09-24 15:00:00,17.01,17.03,16.98,17.0,300100.0,17.01,17.03,16.98,17.0,300100.0
2014-09-24 15:30:00,16.99,17.0,16.97,16.98,648200.0,16.99,17.0,16.97,16.98,648200.0
2014-09-25 09:30:00,16.71,16.84,16.62,16.79,2236900.0,16.71,16.84,16.62,16.79,2236900.0
2014-09-25 10:00:00,16.79,16.83,16.76,16.8,865700.0,16.79,16.83,16.76,16.8,865700.0
2014-09-25 10:30:00,16.8,16.93,16.79,16.84,1741800.0,16.8,16.93,16.79,16.84,1741800.0
2014-09-25 11:00:00,16.84,16.86,16.78,16.78,724700.0,16.84,16.86,16.78,16.78,724700.0
2014-09-25 11:30:00,16.78,16.87,16.77,16.87,580000.0,16.78,16.87,16.77,16.87,580000.0
2014-09-25 12:00:00,16.87,16.87,16.79,16.82,759000.0,16.87,16.87,16.79,16.82,759000.0
2014-09-25 12:30:00,16.82,16.82,16.76,16.77,393000.0,16.82,16.82,16.76,16.77,393000.0
2014-09-25 13:00:00,16.77,16.79,16.73,16.78,539100.0,16.77,16.79,16.73,16.78,539100.0
2014-09-25 13:30:00,16.78,16.86,16.77,16.83,739400.0,16.78,16.86,16.77,16.83,739400.0
2014-09-25 14:00:00,16.82,16.88,16.81,16.87,459200.0,16.82,16.88,16.81,16.87,459200.0
2014-09-25 14:30:00,16.86,16.86,16.83,16.86,294600.0,16.86,16.86,16.83,16.86,294600.0
2014-09-25 15:00:00,16.85,16.86,16.83,16.85,314300.0,16.85,16.86,16.83,16.85,314300.0
2014-09-25 15:30:00,16.85,16.86,16.81,16.82,883400.0,16.85,16.86,16.81,16.82,883400.0
2014-09-26 09:30:00,16.79,16.83,16.78,16.8,668000.0,16.79,16.83,16.78,16.8,668000.0
2014-09-26 10:00:00,16.8,16.84,16.75,16.82,349900.0,16.8,16.84,16.75,16.82,349900.0
2014-09-26 10:30:00,16.82,16.84,16.77,16.83,364700.0,16.82,16.84,16.77,16.83,364700.0
2014-09-26 11:00:00,16.83,16.88,16.83,16.86,556800.0,16.83,16.88,16.83,16.86,556800.0
2014-09-26 11:30:00,16.85,16.86,16.83,16.84,347600.0,16.85,16.86,16.83,16.84,347600.0
2014-09-26 12:00:00,16.84,16.85,16.83,16.84,149700.0,16.84,16.85,16.83,16.84,149700.0
2014-09-26 12:30:00,16.85,16.86,16.83,16.83,161800.0,16.85,16.86,16.83,16.83,161800.0
2014-09-26 13:00:00,16.83,16.88,16.82,16.84,431100.0,16.83,16.88,16.82,16.84,431100.0
2014-09-26 13:30:00,16.84,16.85,16.82,16.84,125600.0,16.84,16.85,16.82,16.84,125600.0
2014-09-26 14:00:00,16.84,16.84,16.82,16.84,113600.0,16.84,16.84,16.82,16.84,113600.0
2014-09-26 14:30:00,16.84,16.84,16.83,16.83,91600.0,16.84,16.84,16.83,16.83,91600.0
2014-09-26 15:00:00,16.84,16.88,16.82,16.88,290100.0,16.84,16.88,16.82,16.88,290100.0
2014-09-26 15:30:00,16.87,16.91,16.86,16.91,585600.0,16.87,16.91,16.86,16.91,585600.0
2014-09-29 09:30:00,16.81,16.87,16.81,16.83,569500.0,16.81,16.87,16.81,16.83,569500.0
2014-09-29 10:00:00,16.83,16.83,16.73,16.78,649600.0,16.83,16.83,16.73,16.78,649600.0
2014-09-29 10:30:00,16.78,16.88,16.76,16.84,517000.0,16.78,16.88,16.76,16.84,517000.0
2014-09-29 11:00:00,16.83,16.86,16.81,16.82,167400.0,16.83,16.86,16.81,16.82,167400.0
2014-09-29 11:30:00,16.82,16.86,16.81,16.81,151200.0,16.82,16.86,16.81,16.81,151200.0
2014-09-29 12:00:00,16.81,16.84,16.8,16.83,118700.0,16.81,16.84,16.8,16.83,118700.0
2014-09-29 12:30:00,16.84,16.86,16.83,16.85,134700.0,16.84,16.86,16.83,16.85,134700.0
2014-09-29 13:00:00,16.85,16.88,16.84,16.88,128800.0,16.85,16.88,16.84,16.88,128800.0
2014-09-29 13:30:00,16.88,16.88,16.83,16.83,166100.0,16.88,16.88,16.83,16.83,166100.0
2014-09-29 14:00:00,16.84,16.86,16.82,16.84,187200.0,16.84,16.86,16.82,16.84,187200.0
2014-09-29 14:30:00,16.85,16.85,16.82,16.83,175300.0,16.85,16.85,16.82,16.83,175300.0
2014-09-29 15:00:00,16.82,16.84,16.8,16.82,238800.0,16.82,16.84,16.8,16.82,238800.0
2014-09-29 15:30:00,16.81,16.82,16.76,16.78,930000.0,16.81,16.82,16.76,16.78,930000.0
2014-09-30 09:30:00,16.58,16.69,16.56,16.66,1881000.0,16.58,16.69,16.56,16.66,1881000.0
2014-09-30 10:00:00,16.67,16.69,16.54,16.56,746900.0,16.67,16.69,16.54,16.56,746900.0
2014-09-30 10:30:00,16.56,16.59,16.5,16.52,1201600.0,16.56,16.59,16.5,16.52,1201600.0
2014-09-30 11:00:00,16.53,16.54,16.45,16.46,1025800.0,16.53,16.54,16.45,16.46,1025800.0
2014-09-30 11:30:00,16.46,16.46,16.28,16.31,2598000.0,16.46,16.46,16.28,16.31,2598000.0
2014-09-30 12:00:00,16.32,16.34,16.18,16.23,1808000.0,16.32,16.34,16.18,16.23,1808000.0
2014-09-30 12:30:00,16.23,16.31,16.2,16.3,2001200.0,16.23,16.31,16.2,16.3,2001200.0
2014-09-30 13:00:00,16.3,16.46,16.26,16.4,1428300.0,16.3,16.46,16.26,16.4,1428300.0
2014-09-30 13:30:00,16.4,16.44,16.35,16.35,585800.0,16.4,16.44,16.35,16.35,585800.0
2014-09-30 14:00:00,16.36,16.4,16.34,16.34,522900.0,16.36,16.4,16.34,16.34,522900.0
2014-09-30 14:30:00,16.34,16.35,16.28,16.3,461900.0,16.34,16.35,16.28,16.3,461900.0
2014-09-30 15:00:00,16.31,16.32,16.29,16.3,437100.0,16.31,16.32,16.29,16.3,437100.0
2014-09-30 15:30:00,16.29,16.37,16.28,16.36,1940400.0,16.29,16.37,16.28,16.36,1940400.0
2014-10-01 09:30:00,16.45,16.62,16.44,16.56,1768300.0,16.45,16.62,16.44,16.56,1768300.0
2014-10-01 10:00:00,16.57,16.64,16.56,16.57,1431100.0,16.57,16.64,16.56,16.57,1431100.0
2014-10-01 10:30:00,16.57,16.61,16.51,16.56,750100.0,16.57,16.61,16.51,16.56,750100.0
2014-10-01 11:00:00,16.56,16.62,16.53,16.6,474700.0,16.56,16.62,16.53,16.6,474700.0
2014-10-01 11:30:00,16.6,16.73,16.58,16.65,1706800.0,16.6,16.73,16.58,16.65,1706800.0
2014-10-01 12:00:00,16.66,16.67,16.58,16.63,710100.0,16.66,16.67,16.58,16.63,710100.0
2014-10-01 12:30:00,16.63,16.67,16.62,16.64,286200.0,16.63,16.67,16.62,16.64,286200.0
2014-10-01 13:00:00,16.63,16.63,16.54,16.55,563400.0,16.63,16.63,16.54,16.55,563400.0
2014-10-01 13:30:00,16.55,16.56,16.52,16.54,292700.0,16.55,16.56,16.52,16.54,292700.0
2014-10-01 14:00:00,16.55,16.55,16.48,16.5,286500.0,16.55,16.55,16.48,16.5,286500.0
2014-10-01 14:30:00,16.51,16.54,16.5,16.5,392100.0,16.51,16.54,16.5,16.5,392100.0
2014-10-01 15:00:00,16.51,16.54,16.48,16.52,436100.0,16.51,16.54,16.48,16.52,436100.0
2014-10-01 15:30:00,16.51,16.52,16.47,16.48,1056800.0,16.51,16.52,16.47,16.48,1056800.0
2014-10-02 09:30:00,16.39,16.4,16.28,16.33,1157400.0,16.39,16.4,16.28,16.33,1157400.0
2014-10-02 10:00:00,16.32,16.36,16.27,16.29,773200.0,16.32,16.36,16.27,16.29,773200.0
2014-10-02 10:30:00,16.3,16.42,16.28,16.4,624000.0,16.3,16.42,16.28,16.4,624000.0
2014-10-02 11:00:00,16.39,16.41,16.35,16.36,288000.0,16.39,16.41,16.35,16.36,288000.0
2014-10-02 11:30:00,16.36,16.45,16.33,16.4,716900.0,16.36,16.45,16.33,16.4,716900.0
2014-10-02 12:00:00,16.41,16.42,16.3,16.33,658100.0,16.41,16.42,16.3,16.33,658100.0
2014-10-02 12:30:00,16.33,16.37,16.25,16.3,848500.0,16.33,16.37,16.25,16.3,848500.0
2014-10-02 13:00:00,16.3,16.38,16.29,16.37,450100.0,16.3,16.38,16.29,16.37,450100.0
2014-10-02 13:30:00,16.37,16.4,16.34,16.36,504700.0,16.37,16.4,16.34,16.36,504700.0
2014-10-02 14:00:00,16.36,16.4,16.36,16.39,200700.0,16.36,16.4,16.36,16.39,200700.0
2014-10-02 14:30:00,16.4,16.42,16.33,16.33,316600.0,16.4,16.42,16.33,16.33,316600.0
2014-10-02 15:00:00,16.34,16.36,16.31,16.35,477800.0,16.34,16.36,16.31,16.35,477800.0
2014-10-02 15:30:00,16.36,16.41,16.34,16.41,720900.0,16.36,16.41,16.34,16.41,720900.0
2014-10-03 09:30:00,16.17,16.29,16.16,16.2,1588900.0,16.17,16.29,16.16,16.2,1588900.0
2014-10-03 10:00:00,16.2,16.2,16.04,16.07,1601400.0,16.2,16.2,16.04,16.07,1601400.0
2014-10-03 10:30:00,16.07,16.14,16.05,16.14,1964600.0,16.07,16.14,16.05,16.14,1964600.0
2014-10-03 11:00:00,16.15,16.24,16.12,16.2,1227700.0,16.15,16.24,16.12,16.2,1227700.0
2014-10-03 11:30:00,16.21,16.26,16.19,16.23,577500.0,16.21,16.26,16.19,16.23,577500.0
2014-10-03 12:00:00,16.23,16.24,16.17,16.18,609600.0,16.23,16.24,16.17,16.18,609600.0
2014-10-03 12:30:00,16.18,16.26,16.17,16.24,520000.0,16.18,16.26,16.17,16.24,520000.0
2014-10-03 13:00:00,16.23,16.24,16.14,16.16,430600.0,16.23,16.24,16.14,16.16,430600.0
2014-10-03 13:30:00,16.16,16.2,16.15,16.16,269800.0,16.16,16.2,16.15,16.16,269800.0
2014-10-03 14:00:00,16.16,16.17,16.14,16.16,330300.0,16.16,16.17,16.14,16.16,330300.0
2014-10-03 14:30:00,16.17,16.17,16.13,16.13,407100.0,16.17,16.17,16.13,16.13,407100.0
2014-10-03 15:00:00,16.14,16.15,16.12,16.12,399600.0,16.14,16.15,16.12,16.12,399600.0
2014-10-03 15:30:00,16.13,16.14,16.11,16.13,1130900.0,16.13,16.14,16.11,16.13,1130900.0
2014-10-06 09:30:00,16.36,16.38,16.31,16.34,1095800.0,16.36,16.38,16.31,16.34,1095800.0
2014-10-06 10:00:00,16.34,16.42,16.32,16.39,610500.0,16.34,16.42,16.32,16.39,610500.0
2014-10-06 10:30:00,16.38,16.42,16.37,16.38,418200.0,16.38,16.42,16.37,16.38,418200.0
2014-10-06 11:00:00,16.38,16.42,16.36,16.39,289200.0,16.38,16.42,16.36,16.39,289200.0
2014-10-06 11:30:00,16.39,16.43,16.36,16.39,452800.0,16.39,16.43,16.36,16.39,452800.0
2014-10-06 12:00:00,16.39,16.42,16.36,16.41,331000.0,16.39,16.42,16.36,16.41,331000.0
2014-10-06 12:30:00,16.41,16.63,16.41,16.59,1116700.0,16.41,16.63,16.41,16.59,1116700.0
2014-10-06 13:00:00,16.58,16.58,16.5,16.51,519500.0,16.58,16.58,16.5,16.51,519500.0
2014-10-06 13:30:00,16.51,16.58,16.5,16.57,294000.0,16.51,16.58,16.5,16.57,294000.0
2014-10-06 14:00:00,16.57,16.61,16.56,16.57,386600.0,16.57,16.61,16.56,16.57,386600.0
2014-10-06 14:30:00,16.57,16.62,16.57,16.62,248800.0,16.57,16.62,16.57,16.62,248800.0
2014-10-06 15:00:00,16.62,16.63,16.61,16.63,294100.0,16.62,16.63,16.61,16.63,294100.0
2014-10-06 15:30:00,16.63,16.65,16.59,16.59,1497300.0,16.63,16.65,16.59,16.59,1497300.0
2014-10-07 09:30:00,16.59,16.63,16.54,16.6,969800.0,16.59,16.63,16.54,16.6,969800.0
2014-10-07 10:00:00,16.59,16.6,16.44,16.46,1039600.0,16.59,16.6,16.44,16.46,1039600.0
2014-10-07 10:30:00,16.46,16.53,16.39,16.49,837700.0,16.46,16.53,16.39,16.49,837700.0
2014-10-07 11:00:00,16.5,16.51,16.46,16.49,472500.0,16.5,16.51,16.46,16.49,472500.0
2014-10-07 11:30:00,16.49,16.49,16.42,16.43,403500.0,16.49,16.49,16.42,16.43,403500.0
2014-10-07 12:00:00,16.43,16.48,16.4,16.44,395700.0,16.43,16.48,16.4,16.44,395700.0
2014-10-07 12:30:00,16.45,16.49,16.42,16.48,401400.0,16.45,16.49,16.42,16.48,401400.0
2014-10-07 13:00:00,16.49,16.56,16.46,16.56,460900.0,16.49,16.56,16.46,16.56,460900.0
2014-10-07 13:30:00,16.55,16.56,16.49,16.51,174900.0,16.55,16.56,16.49,16.51,174900.0
2014-10-07 14:00:00,16.5,16.51,16.46,16.49,460900.0,16.5,16.51,16.46,16.49,460900.0
2014-10-07 14:30:00,16.49,16.5,16.44,16.45,258000.0,16.49,16.5,16.44,16.45,258000.0
2014-10-07 15:00:00,16.44,16.47,16.43,16.45,695000.0,16.44,16.47,16.43,16.45,695000.0
2014-10-07 15:30:00,16.45,16.49,16.44,16.49,676700.0,16.45,16.49,16.44,16.49,676700.0
2014-10-08 09:30:00,16.62,16.68,16.61,16.62,916300.0,16.62,16.68,16.61,16.62,916300.0
2014-10-08 10:00:00,16.63,16.63,16.47,16.48,965100.0,16.63,16.63,16.47,16.48,965100.0
2014-10-08 10:30:00,16.48,16.49,16.42,16.45,484200.0,16.48,16.49,16.42,16.45,484200.0
2014-10-08 11:00:00,16.45,16.48,16.39,16.41,551800.0,16.45,16.48,16.39,16.41,551800.0
2014-10-08 11:30:00,16.41,16.44,16.38,16.42,460900.0,16.41,16.44,16.38,16.42,460900.0
2014-10-08 12:00:00,16.42,16.44,16.39,16.41,270700.0,16.42,16.44,16.39,16.41,270700.0
2014-10-08 12:30:00,16.41,16.41,16.38,16.38,238500.0,16.41,16.41,16.38,16.38,238500.0
2014-10-08 13:00:00,16.39,16.39,16.35,16.37,202700.0,16.39,16.39,16.35,16.37,202700.0
2014-10-08 13:30:00,16.38,16.42,16.37,16.39,262500.0,16.38,16.42,16.37,16.39,262500.0
2014-10-08 14:00:00,16.39,16.63,16.39,16.58,1588600.0,16.39,16.63,16.39,16.58,1588600.0
2014-10-08 14:30:00,16.58,16.65,16.58,16.63,965200.0,16.58,16.65,16.58,16.63,965200.0
2014-10-08 15:00:00,16.63,16.68,16.63,16.66,460900.0,16.63,16.68,16.63,16.66,460900.0
2014-10-08 15:30:00,16.66,16.74,16.62,16.67,1244200.0,16.66,16.74,16.62,16.67,1244200.0
2014-10-09 09:30:00,16.78,16.88,16.74,16.87,879200.0,16.78,16.88,16.74,16.87,879200.0
2014-10-09 10:00:00,16.87,16.97,16.83,16.93,753000.0,16.87,16.97,16.83,16.93,753000.0
2014-10-09 10:30:00,16.93,16.94,16.83,16.84,632800.0,16.93,16.94,16.83,16.84,632800.0
2014-10-09 11:00:00,16.84,16.86,16.75,16.82,752300.0,16.84,16.86,16.75,16.82,752300.0
2014-10-09 11:30:00,16.82,16.84,16.64,16.66,987600.0,16.82,16.84,16.64,16.66,987600.0
2014-10-09 12:00:00,16.66,16.7,16.63,16.67,447800.0,16.66,16.7,16.63,16.67,447800.0
2014-10-09 12:30:00,16.68,16.72,16.67,16.68,303500.0,16.68,16.72,16.67,16.68,303500.0
2014-10-09 13:00:00,16.69,16.72,16.65,16.71,469900.0,16.69,16.72,16.65,16.71,469900.0
2014-10-09 13:30:00,16.71,16.72,16.69,16.7,191400.0,16.71,16.72,16.69,16.7,191400.0
2014-10-09 14:00:00,16.71,16.72,16.69,16.7,223900.0,16.71,16.72,16.69,16.7,223900.0
2014-10-09 14:30:00,16.69,16.7,16.64,16.65,199100.0,16.69,16.7,16.64,16.65,199100.0
2014-10-09 15:00:00,16.64,16.65,16.61,16.65,359000.0,16.64,16.65,16.61,16.65,359000.0
2014-10-09 15:30:00,16.64,16.66,16.61,16.64,570000.0,16.64,16.66,16.61,16.64,570000.0
2014-10-10 09:30:00,16.63,16.66,16.53,16.54,1078100.0,16.63,16.66,16.53,16.54,1078100.0
2014-10-10 10:00:00,16.55,16.62,16.54,16.58,640600.0,16.55,16.62,16.54,16.58,640600.0
2014-10-10 10:30:00,16.58,16.61,16.56,16.6,374700.0,16.58,16.61,16.56,16.6,374700.0
2014-10-10 11:00:00,16.6,16.64,16.57,16.61,405800.0,16.6,16.64,16.57,16.61,405800.0
2014-10-10 11:30:00,16.61,16.68,16.6,16.66,287000.0,16.61,16.68,16.6,16.66,287000.0
2014-10-10 12:00:00,16.66,16.68,16.63,16.64,171000.0,16.66,16.68,16.63,16.64,171000.0
2014-10-10 12:30:00,16.64,16.65,16.62,16.63,116700.0,16.64,16.65,16.62,16.63,116700.0
2014-10-10 13:00:00,16.64,16.64,16.58,16.6,334800.0,16.64,16.64,16.58,16.6,334800.0
2014-10-10 13:30:00,16.6,16.63,16.59,16.63,106100.0,16.6,16.63,16.59,16.63,106100.0
2014-10-10 14:00:00,16.62,16.63,16.6,16.6,248900.0,16.62,16.63,16.6,16.6,248900.0
2014-10-10 14:30:00,16.6,16.63,16.6,16.62,217200.0,16.6,16.63,16.6,16.62,217200.0
2014-10-10 15:00:00,16.63,16.64,16.6,16.61,229700.0,16.63,16.64,16.6,16.61,229700.0
2014-10-10 15:30:00,16.61,16.65,16.6,16.64,582700.0,16.61,16.65,16.6,16.64,582700.0
2014-10-13 09:30:00,16.69,16.69,16.63,16.66,435000.0,16.69,16.69,16.63,16.66,435000.0
2014-10-13 10:00:00,16.66,16.7,16.64,16.68,388600.0,16.66,16.7,16.64,16.68,388600.0
2014-10-13 10:30:00,16.68,16.73,16.65,16.68,420900.0,16.68,16.73,16.65,16.68,420900.0
2014-10-13 11:00:00,16.67,16.68,16.64,16.66,256500.0,16.67,16.68,16.64,16.66,256500.0
2014-10-13 11:30:00,16.67,16.69,16.66,16.67,136600.0,16.67,16.69,16.66,16.67,136600.0
2014-10-13 12:00:00,16.66,16.68,16.65,16.67,195800.0,16.66,16.68,16.65,16.67,195800.0
2014-10-13 12:30:00,16.66,16.68,16.61,16.61,325600.0,16.66,16.68,16.61,16.61,325600.0
2014-10-13 13:00:00,16.61,16.64,16.57,16.63,332900.0,16.61,16.64,16.57,16.63,332900.0
2014-10-13 13:30:00,16.64,16.65,16.61,16.63,257400.0,16.64,16.65,16.61,16.63,257400.0
2014-10-13 14:00:00,16.63,16.66,16.63,16.66,307300.0,16.63,16.66,16.63,16.66,307300.0
2014-10-13 14:30:00,16.66,16.69,16.65,16.66,176300.0,16.66,16.69,16.65,16.66,176300.0
2014-10-13 15:00:00,16.67,16.69,16.66,16.69,267300.0,16.67,16.69,16.66,16.69,267300.0
2014-10-13 15:30:00,16.68,16.74,16.68,16.74,931700.0,16.68,16.74,16.68,16.74,931700.0
2014-10-14 09:30:00,16.74,16.76,16.68,16.73,818500.0,16.74,16.76,16.68,16.73,818500.0
2014-10-14 10:00:00,16.73,16.75,16.69,16.71,439100.0,16.73,16.75,16.69,16.71,439100.0
2014-10-14 10:30:00,16.71,16.73,16.69,16.69,302800.0,16.71,16.73,16.69,16.69,302800.0
2014-10-14 11:00:00,16.69,16.71,16.61,16.65,391300.0,16.69,16.71,16.61,16.65,391300.0
2014-10-14 11:30:00,16.65,16.67,16.63,16.66,518300.0,16.65,16.67,16.63,16.66,518300.0
2014-10-14 12:00:00,16.67,16.74,16.65,16.72,252100.0,16.67,16.74,16.65,16.72,252100.0
2014-10-14 12:30:00,16.71,16.77,16.71,16.76,177700.0,16.71,16.77,16.71,16.76,177700.0
2014-10-14 13:00:00,16.76,16.76,16.68,16.71,267300.0,16.76,16.76,16.68,16.71,267300.0
2014-10-14 13:30:00,16.72,16.73,16.68,16.7,142300.0,16.72,16.73,16.68,16.7,142300.0
2014-10-14 14:00:00,16.7,16.7,16.66,16.66,224400.0,16.7,16.7,16.66,16.66,224400.0
2014-10-14 14:30:00,16.66,16.7,16.66,16.69,240100.0,16.66,16.7,16.66,16.69,240100.0
2014-10-14 15:00:00,16.69,16.71,16.66,16.68,184300.0,16.69,16.71,16.66,16.68,184300.0
2014-10-14 15:30:00,16.68,16.7,16.65,16.68,527900.0,16.68,16.7,16.65,16.68,527900.0
2014-10-15 09:30:00,16.75,17.09,16.71,16.74,3980500.0,16.75,17.09,16.71,16.74,3980500.0
2014-10-15 10:00:00,16.75,16.79,16.68,16.76,891300.0,16.75,16.79,16.68,16.76,891300.0
2014-10-15 10:30:00,16.76,16.83,16.73,16.77,705700.0,16.76,16.83,16.73,16.77,705700.0
2014-10-15 11:00:00,16.77,16.86,16.77,16.83,361200.0,16.77,16.86,16.77,16.83,361200.0
2014-10-15 11:30:00,16.83,16.86,16.81,16.83,344800.0,16.83,16.86,16.81,16.83,344800.0
2014-10-15 12:00:00,16.83,16.86,16.8,16.83,453500.0,16.83,16.86,16.8,16.83,453500.0
2014-10-15 12:30:00,16.83,16.85,16.78,16.79,613600.0,16.83,16.85,16.78,16.79,613600.0
2014-10-15 13:00:00,16.79,16.82,16.72,16.73,446400.0,16.79,16.82,16.72,16.73,446400.0
2014-10-15 13:30:00,16.73,16.75,16.7,16.73,364400.0,16.73,16.75,16.7,16.73,364400.0
2014-10-15 14:00:00,16.73,16.73,16.71,16.73,194800.0,16.73,16.73,16.71,16.73,194800.0
2014-10-15 14:30:00,16.73,16.74,16.71,16.71,192400.0,16.73,16.74,16.71,16.71,192400.0
2014-10-15 15:00:00,16.71,16.72,16.69,16.71,298300.0,16.71,16.72,16.69,16.71,298300.0
2014-10-15 15:30:00,16.71,16.76,16.7,16.7,581100.0,16.71,16.76,16.7,16.7,581100.0
2014-10-16 09:30:00,16.55,16.59,16.5,16.58,726500.0,16.55,16.59,16.5,16.58,726500.0
2014-10-16 10:00:00,16.58,16.73,16.56,16.66,966500.0,16.58,16.73,16.56,16.66,966500.0
2014-10-16 10:30:00,16.67,16.75,16.61,16.63,609000.0,16.67,16.75,16.61,16.63,609000.0
2014-10-16 11:00:00,16.63,16.72,16.61,16.71,324200.0,16.63,16.72,16.61,16.71,324200.0
2014-10-16 11:30:00,16.71,16.72,16.66,16.7,362400.0,16.71,16.72,16.66,16.7,362400.0
2014-10-16 12:00:00,16.71,16.73,16.68,16.69,348600.0,16.71,16.73,16.68,16.69,348600.0
2014-10-16 12:30:00,16.69,16.74,16.69,16.74,200800.0,16.69,16.74,16.69,16.74,200800.0
2014-10-16 13:00:00,16.73,16.74,16.69,16.72,508700.0,16.73,16.74,16.69,16.72,508700.0
2014-10-16 13:30:00,16.71,16.73,16.69,16.71,199300.0,16.71,16.73,16.69,16.71,199300.0
2014-10-16 14:00:00,16.71,16.72,16.68,16.69,133800.0,16.71,16.72,16.68,16.69,133800.0
2014-10-16 14:30:00,16.69,16.73,16.69,16.73,136700.0,16.69,16.73,16.69,16.73,136700.0
2014-10-16 15:00:00,16.73,16.74,16.71,16.71,93000.0,16.73,16.74,16.71,16.71,93000.0
2014-10-16 15:30:00,16.72,16.72,16.65,16.66,515800.0,16.72,16.72,16.65,16.66,515800.0
2014-10-17 09:30:00,16.64,16.66,16.57,16.59,892800.0,16.64,16.66,16.57,16.59,892800.0
2014-10-17 10:00:00,16.58,16.61,16.52,16.54,778200.0,16.58,16.61,16.52,16.54,778200.0
2014-10-17 10:30:00,16.55,16.59,16.54,16.58,341400.0,16.55,16.59,16.54,16.58,341400.0
2014-10-17 11:00:00,16.58,16.59,16.55,16.55,291200.0,16.58,16.59,16.55,16.55,291200.0
2014-10-17 11:30:00,16.56,16.63,16.55,16.59,248200.0,16.56,16.63,16.55,16.59,248200.0
2014-10-17 12:00:00,16.6,16.64,16.58,16.63,248500.0,16.6,16.64,16.58,16.63,248500.0
2014-10-17 12:30:00,16.62,16.66,16.59,16.66,306300.0,16.62,16.66,16.59,16.66,306300.0
2014-10-17 13:00:00,16.66,16.66,16.58,16.59,333500.0,16.66,16.66,16.58,16.59,333500.0
2014-10-17 13:30:00,16.59,16.61,16.57,16.57,195100.0,16.59,16.61,16.57,16.57,195100.0
2014-10-17 14:00:00,16.58,16.61,16.58,16.59,243000.0,16.58,16.61,16.58,16.59,243000.0
2014-10-17 14:30:00,16.59,16.6,16.57,16.59,255700.0,16.59,16.6,16.57,16.59,255700.0
2014-10-17 15:00:00,16.58,16.59,16.56,16.57,274900.0,16.58,16.59,16.56,16.57,274900.0
2014-10-17 15:30:00,16.57,16.58,16.56,16.58,781900.0,16.57,16.58,16.56,16.58,781900.0
2014-10-20 09:30:00,16.71,16.8,16.71,16.76,798200.0,16.71,16.8,16.71,16.76,798200.0
2014-10-20 10:00:00,16.76,16.8,16.72,16.73,468800.0,16.76,16.8,16.72,16.73,468800.0
2014-10-20 10:30:00,16.73,16.74,16.65,16.66,509700.0,16.73,16.74,16.65,16.66,509700.0
2014-10-20 11:00:00,16.67,16.67,16.63,16.64,345400.0,16.67,16.67,16.63,16.64,345400.0
2014-10-20 11:30:00,16.64,16.68,16.64,16.67,286800.0,16.64,16.68,16.64,16.67,286800.0
2014-10-20 12:00:00,16.67,16.68,16.64,16.66,118400.0,16.67,16.68,16.64,16.66,118400.0
2014-10-20 12:30:00,16.66,16.7,16.66,16.68,299000.0,16.66,16.7,16.66,16.68,299000.0
2014-10-20 13:00:00,16.67,16.68,16.64,16.65,169100.0,16.67,16.68,16.64,16.65,169100.0
2014-10-20 13:30:00,16.64,16.68,16.64,16.68,116700.0,16.64,16.68,16.64,16.68,116700.0
2014-10-20 14:00:00,16.67,16.68,16.65,16.67,190400.0,16.67,16.68,16.65,16.67,190400.0
2014-10-20 14:30:00,16.67,16.7,16.67,16.69,238600.0,16.67,16.7,16.67,16.69,238600.0
2014-10-20 15:00:00,16.69,16.7,16.68,16.68,145600.0,16.69,16.7,16.68,16.68,145600.0
2014-10-20 15:30:00,16.69,16.74,16.68,16.73,373900.0,16.69,16.74,16.68,16.73,373900.0
2014-10-21 09:30:00,16.79,16.84,16.79,16.82,516900.0,16.79,16.84,16.79,16.82,516900.0
2014-10-21 10:00:00,16.81,16.88,16.78,16.87,414600.0,16.81,16.88,16.78,16.87,414600.0
2014-10-21 10:30:00,16.86,16.91,16.85,16.87,371800.0,16.86,16.91,16.85,16.87,371800.0
2014-10-21 11:00:00,16.87,16.9,16.83,16.84,336300.0,16.87,16.9,16.83,16.84,336300.0
2014-10-21 11:30:00,16.85,16.87,16.82,16.87,181400.0,16.85,16.87,16.82,16.87,181400.0
2014-10-21 12:00:00,16.87,16.89,16.85,16.86,114400.0,16.87,16.89,16.85,16.86,114400.0
2014-10-21 12:30:00,16.86,16.88,16.84,16.84,331400.0,16.86,16.88,16.84,16.84,331400.0
2014-10-21 13:00:00,16.84,16.85,16.82,16.84,195200.0,16.84,16.85,16.82,16.84,195200.0
2014-10-21 13:30:00,16.83,16.85,16.8,16.82,189200.0,16.83,16.85,16.8,16.82,189200.0
2014-10-21 14:00:00,16.82,16.83,16.79,16.82,132800.0,16.82,16.83,16.79,16.82,132800.0
2014-10-21 14:30:00,16.82,16.83,16.8,16.8,119900.0,16.82,16.83,16.8,16.8,119900.0
2014-10-21 15:00:00,16.79,16.81,16.77,16.78,483800.0,16.79,16.81,16.77,16.78,483800.0
2014-10-21 15:30:00,16.79,16.81,16.78,16.8,484200.0,16.79,16.81,16.78,16.8,484200.0
2014-10-22 09:30:00,16.56,16.57,16.45,16.47,1328100.0,16.56,16.57,16.45,16.47,1328100.0
2014-10-22 10:00:00,16.47,16.53,16.46,16.53,399000.0,16.47,16.53,16.46,16.53,399000.0
2014-10-22 10:30:00,16.52,16.56,16.49,16.52,655500.0,16.52,16.56,16.49,16.52,655500.0
2014-10-22 11:00:00,16.51,16.52,16.44,16.45,432600.0,16.51,16.52,16.44,16.45,432600.0
2014-10-22 11:30:00,16.45,16.5,16.44,16.48,361800.0,16.45,16.5,16.44,16.48,361800.0
2014-10-22 12:00:00,16.49,16.51,16.48,16.48,204600.0,16.49,16.51,16.48,16.48,204600.0
2014-10-22 12:30:00,16.48,16.49,16.45,16.49,102400.0,16.48,16.49,16.45,16.49,102400.0
2014-10-22 13:00:00,16.49,16.54,16.49,16.51,160200.0,16.49,16.54,16.49,16.51,160200.0
2014-10-22 13:30:00,16.52,16.54,16.49,16.49,157700.0,16.52,16.54,16.49,16.49,157700.0
2014-10-22 14:00:00,16.49,16.5,16.47,16.48,160300.0,16.49,16.5,16.47,16.48,160300.0
2014-10-22 14:30:00,16.48,16.48,16.46,16.47,110800.0,16.48,16.48,16.46,16.47,110800.0
2014-10-22 15:00:00,16.47,16.47,16.44,16.46,315900.0,16.47,16.47,16.44,16.46,315900.0
2014-10-22 15:30:00,16.46,16.47,16.42,16.45,1371900.0,16.46,16.47,16.42,16.45,1371900.0
2014-10-23 09:30:00,16.45,16.52,16.45,16.51,441200.0,16.45,16.52,16.45,16.51,441200.0
2014-10-23 10:00:00,16.51,16.51,16.4,16.45,1027200.0,16.51,16.51,16.4,16.45,1027200.0
2014-10-23 10:30:00,16.44,16.47,16.42,16.43,290000.0,16.44,16.47,16.42,16.43,290000.0
2014-10-23 11:00:00,16.43,16.51,16.42,16.49,417800.0,16.43,16.51,16.42,16.49,417800.0
2014-10-23 11:30:00,16.49,16.53,16.49,16.5,600900.0,16.49,16.53,16.49,16.5,600900.0
2014-10-23 12:00:00,16.51,16.55,16.5,16.5,251000.0,16.51,16.55,16.5,16.5,251000.0
2014-10-23 12:30:00,16.51,16.53,16.48,16.49,167100.0,16.51,16.53,16.48,16.49,167100.0
2014-10-23 13:00:00,16.49,16.49,16.45,16.45,223700.0,16.49,16.49,16.45,16.45,223700.0
2014-10-23 13:30:00,16.46,16.5,16.45,16.49,639500.0,16.46,16.5,16.45,16.49,639500.0
2014-10-23 14:00:00,16.5,16.5,16.48,16.48,111400.0,16.5,16.5,16.48,16.48,111400.0
2014-10-23 14:30:00,16.48,16.51,16.48,16.51,145000.0,16.48,16.51,16.48,16.51,145000.0
2014-10-23 15:00:00,16.51,16.54,16.49,16.5,389000.0,16.51,16.54,16.49,16.5,389000.0
2014-10-23 15:30:00,16.5,16.53,16.49,16.5,525900.0,16.5,16.53,16.49,16.5,525900.0
2014-10-24 09:30:00,16.63,16.64,16.59,16.61,482400.0,16.63,16.64,16.59,16.61,482400.0
2014-10-24 10:00:00,16.6,16.63,16.58,16.6,214700.0,16.6,16.63,16.58,16.6,214700.0
2014-10-24 10:30:00,16.6,16.6,16.44,16.44,282500.0,16.6,16.6,16.44,16.44,282500.0
2014-10-24 11:00:00,16.44,16.47,16.43,16.46,253900.0,16.44,16.47,16.43,16.46,253900.0
2014-10-24 11:30:00,16.46,16.49,16.46,16.48,474200.0,16.46,16.49,16.46,16.48,474200.0
2014-10-24 12:00:00,16.49,16.52,16.48,16.51,111100.0,16.49,16.52,16.48,16.51,111100.0
2014-10-24 12:30:00,16.51,16.53,16.49,16.5,203800.0,16.51,16.53,16.49,16.5,203800.0
2014-10-24 13:00:00,16.51,16.51,16.48,16.49,109100.0,16.51,16.51,16.48,16.49,109100.0
2014-10-24 13:30:00,16.49,16.5,16.48,16.49,92900.0,16.49,16.5,16.48,16.49,92900.0
2014-10-24 14:00:00,16.49,16.51,16.49,16.51,66500.0,16.49,16.51,16.49,16.51,66500.0
2014-10-24 14:30:00,16.5,16.51,16.48,16.48,148300.0,16.5,16.51,16.48,16.48,148300.0
2014-10-24 15:00:00,16.49,16.49,16.47,16.48,94800.0,16.49,16.49,16.47,16.48,94800.0
2014-10-24 15:30:00,16.47,16.5,16.47,16.49,576200.0,16.47,16.5,16.47,16.49,576200.0
2014-10-27 09:30:00,16.47,16.49,16.44,16.48,296000.0,16.47,16.49,16.44,16.48,296000.0
2014-10-27 10:00:00,16.48,16.53,16.48,16.5,270600.0,16.48,16.53,16.48,16.5,270600.0
2014-10-27 10:30:00,16.49,16.51,16.43,16.44,283700.0,16.49,16.51,16.43,16.44,283700.0
2014-10-27 11:00:00,16.45,16.49,16.45,16.46,180400.0,16.45,16.49,16.45,16.46,180400.0
2014-10-27 11:30:00,16.46,16.51,16.46,16.49,128700.0,16.46,16.51,16.46,16.49,128700.0
2014-10-27 12:00:00,16.49,16.51,16.48,16.49,134000.0,16.49,16.51,16.48,16.49,134000.0
2014-10-27 12:30:00,16.49,16.5,16.47,16.49,110300.0,16.49,16.5,16.47,16.49,110300.0
2014-10-27 13:00:00,16.49,16.49,16.46,16.48,232500.0,16.49,16.49,16.46,16.48,232500.0
2014-10-27 13:30:00,16.48,16.5,16.46,16.48,171400.0,16.48,16.5,16.46,16.48,171400.0
2014-10-27 14:00:00,16.48,16.49,16.47,16.47,59100.0,16.48,16.49,16.47,16.47,59100.0
2014-10-27 14:30:00,16.47,16.47,16.44,16.45,146600.0,16.47,16.47,16.44,16.45,146600.0
2014-10-27 15:00:00,16.45,16.46,16.44,16.46,125800.0,16.45,16.46,16.44,16.46,125800.0
2014-10-27 15:30:00,16.46,16.46,16.43,16.44,413200.0,16.46,16.46,16.43,16.44,413200.0
2014-10-28 09:30:00,16.62,16.64,16.54,16.55,627100.0,16.62,16.64,16.54,16.55,627100.0
2014-10-28 10:00:00,16.55,16.55,16.51,16.55,263200.0,16.55,16.55,16.51,16.55,263200.0
2014-10-28 10:30:00,16.55,16.56,16.52,16.54,101000.0,16.55,16.56,16.52,16.54,101000.0
2014-10-28 11:00:00,16.54,16.54,16.5,16.52,116800.0,16.54,16.54,16.5,16.52,116800.0
2014-10-28 11:30:00,16.52,16.53,16.51,16.52,78900.0,16.52,16.53,16.51,16.52,78900.0
2014-10-28 12:00:00,16.51,16.53,16.51,16.53,121600.0,16.51,16.53,16.51,16.53,121600.0
2014-10-28 12:30:00,16.54,16.54,16.51,16.52,103000.0,16.54,16.54,16.51,16.52,103000.0
2014-10-28 13:00:00,16.52,16.54,16.5,16.53,243600.0,16.52,16.54,16.5,16.53,243600.0
2014-10-28 13:30:00,16.53,16.54,16.52,16.52,143600.0,16.53,16.54,16.52,16.52,143600.0
2014-10-28 14:00:00,16.53,16.54,16.51,16.54,187100.0,16.53,16.54,16.51,16.54,187100.0
2014-10-28 14:30:00,16.53,16.54,16.51,16.52,109200.0,16.53,16.54,16.51,16.52,109200.0
2014-10-28 15:00:00,16.52,16.53,16.48,16.48,189100.0,16.52,16.53,16.48,16.48,189100.0
2014-10-28 15:30:00,16.49,16.51,16.47,16.51,609700.0,16.49,16.51,16.47,16.51,609700.0
2014-10-29 09:30:00,16.53,16.58,16.51,16.54,373000.0,16.53,16.58,16.51,16.54,373000.0
2014-10-29 10:00:00,16.54,16.57,16.53,16.55,153900.0,16.54,16.57,16.53,16.55,153900.0
2014-10-29 10:30:00,16.55,16.55,16.53,16.53,159600.0,16.55,16.55,16.53,16.53,159600.0
2014-10-29 11:00:00,16.53,16.61,16.53,16.59,309300.0,16.53,16.61,16.53,16.59,309300.0
2014-10-29 11:30:00,16.6,16.6,16.55,16.57,159600.0,16.6,16.6,16.55,16.57,159600.0
2014-10-29 12:00:00,16.57,16.57,16.53,16.54,224400.0,16.57,16.57,16.53,16.54,224400.0
2014-10-29 12:30:00,16.54,16.55,16.5,16.53,223900.0,16.54,16.55,16.5,16.53,223900.0
2014-10-29 13:00:00,16.53,16.58,16.51,16.57,274000.0,16.53,16.58,16.51,16.57,274000.0
2014-10-29 13:30:00,16.57,16.6,16.56,16.58,102300.0,16.57,16.6,16.56,16.58,102300.0
2014-10-29 14:00:00,16.58,16.59,16.44,16.5,1077800.0,16.58,16.59,16.44,16.5,1077800.0
2014-10-29 14:30:00,16.5,16.5,16.43,16.46,604400.0,16.5,16.5,16.43,16.46,604400.0
2014-10-29 15:00:00,16.46,16.47,16.33,16.37,886600.0,16.46,16.47,16.33,16.37,886600.0
2014-10-29 15:30:00,16.36,16.42,16.36,16.37,854800.0,16.36,16.42,16.36,16.37,854800.0
2014-10-30 09:30:00,15.97,15.99,15.8,15.82,2199500.0,15.97,15.99,15.8,15.82,2199500.0
2014-10-30 10:00:00,15.82,15.9,15.81,15.88,1159500.0,15.82,15.9,15.81,15.88,1159500.0
2014-10-30 10:30:00,15.87,15.91,15.84,15.87,693400.0,15.87,15.91,15.84,15.87,693400.0
2014-10-30 11:00:00,15.88,15.88,15.68,15.7,2343900.0,15.88,15.88,15.68,15.7,2343900.0
2014-10-30 11:30:00,15.7,15.77,15.68,15.72,1348100.0,15.7,15.77,15.68,15.72,1348100.0
2014-10-30 12:00:00,15.73,15.83,15.72,15.83,1281400.0,15.73,15.83,15.72,15.83,1281400.0
2014-10-30 12:30:00,15.83,15.83,15.77,15.77,758500.0,15.83,15.83,15.77,15.77,758500.0
2014-10-30 13:00:00,15.77,15.83,15.75,15.79,540900.0,15.77,15.83,15.75,15.79,540900.0
2014-10-30 13:30:00,15.79,15.82,15.77,15.78,475600.0,15.79,15.82,15.77,15.78,475600.0
2014-10-30 14:00:00,15.79,15.83,15.79,15.81,468400.0,15.79,15.83,15.79,15.81,468400.0
2014-10-30 14:30:00,15.81,15.82,15.76,15.77,302300.0,15.81,15.82,15.76,15.77,302300.0
2014-10-30 15:00:00,15.77,15.77,15.74,15.75,940500.0,15.77,15.77,15.74,15.75,940500.0
2014-10-30 15:30:00,15.75,15.82,15.74,15.82,2077400.0,15.75,15.82,15.74,15.82,2077400.0
2014-10-31 09:30:00,15.22,15.35,15.21,15.35,2821700.0,15.22,15.35,15.21,15.35,2821700.0
2014-10-31 10:00:00,15.35,15.41,15.28,15.38,1566100.0,15.35,15.41,15.28,15.38,1566100.0
2014-10-31 10:30:00,15.37,15.39,15.24,15.27,1587900.0,15.37,15.39,15.24,15.27,1587900.0
2014-10-31 11:00:00,15.27,15.31,15.23,15.26,949200.0,15.27,15.31,15.23,15.26,949200.0
2014-10-31 11:30:00,15.26,15.33,15.25,15.28,962600.0,15.26,15.33,15.25,15.28,962600.0
2014-10-31 12:00:00,15.27,15.31,15.21,15.29,855900.0,15.27,15.31,15.21,15.29,855900.0
2014-10-31 12:30:00,15.28,15.36,15.25,15.34,631700.0,15.28,15.36,15.25,15.34,631700.0
2014-10-31 13:00:00,15.35,15.49,15.34,15.46,1309100.0,15.35,15.49,15.34,15.46,1309100.0
2014-10-31 13:30:00,15.45,15.47,15.43,15.45,590000.0,15.45,15.47,15.43,15.45,590000.0
2014-10-31 14:00:00,15.46,15.46,15.41,15.43,548000.0,15.46,15.46,15.41,15.43,548000.0
2014-10-31 14:30:00,15.44,15.45,15.42,15.43,296600.0,15.44,15.45,15.42,15.43,296600.0
2014-10-31 15:00:00,15.44,15.49,15.43,15.48,632700.0,15.44,15.49,15.43,15.48,632700.0
2014-10-31 15:30:00,15.47,15.5,15.47,15.49,1014300.0,15.47,15.5,15.47,15.49,1014300.0
2014-11-03 09:30:00,15.41,15.43,15.38,15.39,1031100.0,15.41,15.43,15.38,15.39,1031100.0
2014-11-03 10:00:00,15.38,15.49,15.35,15.44,1162800.0,15.38,15.49,15.35,15.44,1162800.0
2014-11-03 10:30:00,15.44,15.44,15.38,15.39,713200.0,15.44,15.44,15.38,15.39,713200.0
2014-11-03 11:00:00,15.39,15.45,15.39,15.45,492400.0,15.39,15.45,15.39,15.45,492400.0
2014-11-03 11:30:00,15.45,15.46,15.4,15.45,423900.0,15.45,15.46,15.4,15.45,423900.0
2014-11-03 12:00:00,15.44,15.47,15.43,15.45,1669400.0,15.44,15.47,15.43,15.45,1669400.0
2014-11-03 12:30:00,15.45,15.53,15.43,15.53,687900.0,15.45,15.53,15.43,15.53,687900.0
2014-11-03 13:00:00,15.52,15.56,15.5,15.54,445300.0,15.52,15.56,15.5,15.54,445300.0
2014-11-03 13:30:00,15.54,15.55,15.42,15.42,451200.0,15.54,15.55,15.42,15.42,451200.0
2014-11-03 14:00:00,15.42,15.45,15.4,15.41,306000.0,15.42,15.45,15.4,15.41,306000.0
2014-11-03 14:30:00,15.4,15.46,15.4,15.42,358600.0,15.4,15.46,15.4,15.42,358600.0
2014-11-03 15:00:00,15.41,15.43,15.37,15.43,558200.0,15.41,15.43,15.37,15.43,558200.0
2014-11-03 15:30:00,15.43,15.5,15.42,15.5,956600.0,15.43,15.5,15.42,15.5,956600.0
2014-11-04 09:30:00,15.33,15.34,15.28,15.29,798300.0,15.33,15.34,15.28,15.29,798300.0
2014-11-04 10:00:00,15.3,15.33,15.28,15.32,410500.0,15.3,15.33,15.28,15.32,410500.0
2014-11-04 10:30:00,15.32,15.41,15.31,15.41,621400.0,15.32,15.41,15.31,15.41,621400.0
2014-11-04 11:00:00,15.41,15.43,15.35,15.37,495900.0,15.41,15.43,15.35,15.37,495900.0
2014-11-04 11:30:00,15.37,15.39,15.36,15.38,145900.0,15.37,15.39,15.36,15.38,145900.0
2014-11-04 12:00:00,15.38,15.38,15.34,15.34,251900.0,15.38,15.38,15.34,15.34,251900.0
2014-11-04 12:30:00,15.34,15.36,15.34,15.36,400900.0,15.34,15.36,15.34,15.36,400900.0
2014-11-04 13:00:00,15.36,15.38,15.3,15.36,376400.0,15.36,15.38,15.3,15.36,376400.0
2014-11-04 13:30:00,15.36,15.41,15.34,15.37,354500.0,15.36,15.41,15.34,15.37,354500.0
2014-11-04 14:00:00,15.38,15.38,15.33,15.35,410200.0,15.38,15.38,15.33,15.35,410200.0
2014-11-04 14:30:00,15.35,15.38,15.34,15.36,139800.0,15.35,15.38,15.34,15.36,139800.0
2014-11-04 15:00:00,15.36,15.37,15.35,15.36,208600.0,15.36,15.37,15.35,15.36,208600.0
2014-11-04 15:30:00,15.36,15.37,15.32,15.37,860600.0,15.36,15.37,15.32,15.37,860600.0
2014-11-05 09:30:00,14.71,14.77,14.7,14.74,2623800.0,14.71,14.77,14.7,14.74,2623800.0
2014-11-05 10:00:00,14.74,14.85,14.73,14.85,1738800.0,14.74,14.85,14.73,14.85,1738800.0
2014-11-05 10:30:00,14.84,14.96,14.83,14.89,1562200.0,14.84,14.96,14.83,14.89,1562200.0
2014-11-05 11:00:00,14.89,14.9,14.81,14.84,583900.0,14.89,14.9,14.81,14.84,583900.0
2014-11-05 11:30:00,14.84,14.95,14.83,14.91,1364100.0,14.84,14.95,14.83,14.91,1364100.0
2014-11-05 12:00:00,14.91,14.91,14.86,14.88,493100.0,14.91,14.91,14.86,14.88,493100.0
2014-11-05 12:30:00,14.88,14.9,14.87,14.89,312700.0,14.88,14.9,14.87,14.89,312700.0
2014-11-05 13:00:00,14.89,14.91,14.81,14.83,437800.0,14.89,14.91,14.81,14.83,437800.0
2014-11-05 13:30:00,14.82,14.87,14.82,14.83,522000.0,14.82,14.87,14.82,14.83,522000.0
2014-11-05 14:00:00,14.84,14.86,14.81,14.85,257900.0,14.84,14.86,14.81,14.85,257900.0
2014-11-05 14:30:00,14.85,14.85,14.81,14.82,580200.0,14.85,14.85,14.81,14.82,580200.0
2014-11-05 15:00:00,14.82,14.82,14.74,14.74,920400.0,14.82,14.82,14.74,14.74,920400.0
2014-11-05 15:30:00,14.75,14.75,14.64,14.66,2533200.0,14.75,14.75,14.64,14.66,2533200.0
2014-11-06 09:30:00,14.68,14.77,14.68,14.77,1407800.0,14.68,14.77,14.68,14.77,1407800.0
2014-11-06 10:00:00,14.77,14.82,14.72,14.8,1153300.0,14.77,14.82,14.72,14.8,1153300.0
2014-11-06 10:30:00,14.8,14.82,14.74,14.78,710500.0,14.8,14.82,14.74,14.78,710500.0
2014-11-06 11:00:00,14.78,14.81,14.74,14.79,641300.0,14.78,14.81,14.74,14.79,641300.0
2014-11-06 11:30:00,14.79,14.82,14.77,14.79,578600.0,14.79,14.82,14.77,14.79,578600.0
2014-11-06 12:00:00,14.78,14.8,14.72,14.76,693100.0,14.78,14.8,14.72,14.76,693100.0
2014-11-06 12:30:00,14.75,14.81,14.75,14.79,349300.0,14.75,14.81,14.75,14.79,349300.0
2014-11-06 13:00:00,14.79,14.81,14.77,14.78,328800.0,14.79,14.81,14.77,14.78,328800.0
2014-11-06 13:30:00,14.78,14.82,14.76,14.79,340800.0,14.78,14.82,14.76,14.79,340800.0
2014-11-06 14:00:00,14.8,14.81,14.78,14.78,318200.0,14.8,14.81,14.78,14.78,318200.0
2014-11-06 14:30:00,14.79,14.84,14.78,14.81,588200.0,14.79,14.84,14.78,14.81,588200.0
2014-11-06 15:00:00,14.8,14.84,14.79,14.79,373100.0,14.8,14.84,14.79,14.79,373100.0
2014-11-06 15:30:00,14.8,14.83,14.77,14.82,828900.0,14.8,14.83,14.77,14.82,828900.0
2014-11-07 09:30:00,14.93,15.03,14.91,15.01,1644800.0,14.93,15.03,14.91,15.01,1644800.0
2014-11-07 10:00:00,15.01,15.06,14.95,15.04,801000.0,15.01,15.06,14.95,15.04,801000.0
2014-11-07 10:30:00,15.05,15.12,15.01,15.04,846600.0,15.05,15.12,15.01,15.04,846600.0
2014-11-07 11:00:00,15.03,15.07,15.01,15.03,706700.0,15.03,15.07,15.01,15.03,706700.0
2014-11-07 11:30:00,15.02,15.05,14.99,15.02,335000.0,15.02,15.05,14.99,15.02,335000.0
2014-11-07 12:00:00,15.03,15.09,15.03,15.09,453300.0,15.03,15.09,15.03,15.09,453300.0
2014-11-07 12:30:00,15.09,15.1,15.02,15.04,409100.0,15.09,15.1,15.02,15.04,409100.0
2014-11-07 13:00:00,15.04,15.11,15.03,15.07,662400.0,15.04,15.11,15.03,15.07,662400.0
2014-11-07 13:30:00,15.07,15.12,15.06,15.08,370400.0,15.07,15.12,15.06,15.08,370400.0
2014-11-07 14:00:00,15.08,15.1,15.05,15.1,342200.0,15.08,15.1,15.05,15.1,342200.0
2014-11-07 14:30:00,15.09,15.12,15.02,15.06,471100.0,15.09,15.12,15.02,15.06,471100.0
2014-11-07 15:00:00,15.06,15.08,15.05,15.06,368200.0,15.06,15.08,15.05,15.06,368200.0
2014-11-07 15:30:00,15.06,15.15,15.06,15.1,1644300.0,15.06,15.15,15.06,15.1,1644300.0
2014-11-10 09:30:00,15.06,15.07,14.96,14.98,1191800.0,15.06,15.07,14.96,14.98,1191800.0
2014-11-10 10:00:00,14.97,15.03,14.94,14.97,481600.0,14.97,15.03,14.94,14.97,481600.0
2014-11-10 10:30:00,14.97,15.0,14.96,14.98,350100.0,14.97,15.0,14.96,14.98,350100.0
2014-11-10 11:00:00,14.98,14.99,14.94,14.95,367000.0,14.98,14.99,14.94,14.95,367000.0
2014-11-10 11:30:00,14.95,14.97,14.91,14.93,513500.0,14.95,14.97,14.91,14.93,513500.0
2014-11-10 12:00:00,14.94,14.99,14.93,14.97,479100.0,14.94,14.99,14.93,14.97,479100.0
2014-11-10 12:30:00,14.96,15.03,14.96,15.02,156000.0,14.96,15.03,14.96,15.02,156000.0
2014-11-10 13:00:00,15.02,15.05,15.0,15.03,415100.0,15.02,15.05,15.0,15.03,415100.0
2014-11-10 13:30:00,15.03,15.04,14.98,15.0,170000.0,15.03,15.04,14.98,15.0,170000.0
2014-11-10 14:00:00,15.0,15.01,14.91,14.93,457000.0,15.0,15.01,14.91,14.93,457000.0
2014-11-10 14:30:00,14.93,14.95,14.88,14.91,661400.0,14.93,14.95,14.88,14.91,661400.0
2014-11-10 15:00:00,14.91,14.93,14.86,14.89,842800.0,14.91,14.93,14.86,14.89,842800.0
2014-11-10 15:30:00,14.89,14.93,14.87,14.93,678000.0,14.89,14.93,14.87,14.93,678000.0
2014-11-11 09:30:00,14.94,14.97,14.93,14.95,487300.0,14.94,14.97,14.93,14.95,487300.0
2014-11-11 10:00:00,14.96,14.96,14.9,14.91,425300.0,14.96,14.96,14.9,14.91,425300.0
2014-11-11 10:30:00,14.91,14.95,14.87,14.88,494500.0,14.91,14.95,14.87,14.88,494500.0
2014-11-11 11:00:00,14.89,15.0,14.88,14.98,485300.0,14.89,15.0,14.88,14.98,485300.0
2014-11-11 11:30:00,14.98,15.1,14.98,15.04,1009900.0,14.98,15.1,14.98,15.04,1009900.0
2014-11-11 12:00:00,15.04,15.11,15.03,15.05,468500.0,15.04,15.11,15.03,15.05,468500.0
2014-11-11 12:30:00,15.05,15.06,15.01,15.06,293600.0,15.05,15.06,15.01,15.06,293600.0
2014-11-11 13:00:00,15.05,15.08,15.03,15.07,337100.0,15.05,15.08,15.03,15.07,337100.0
2014-11-11 13:30:00,15.07,15.13,15.07,15.1,485900.0,15.07,15.13,15.07,15.1,485900.0
2014-11-11 14:00:00,15.09,15.24,15.09,15.18,1182300.0,15.09,15.24,15.09,15.18,1182300.0
2014-11-11 14:30:00,15.18,15.19,15.15,15.16,315700.0,15.18,15.19,15.15,15.16,315700.0
2014-11-11 15:00:00,15.16,15.17,15.13,15.15,430800.0,15.16,15.17,15.13,15.15,430800.0
2014-11-11 15:30:00,15.15,15.16,15.09,15.1,975100.0,15.15,15.16,15.09,15.1,975100.0
2014-11-12 09:30:00,14.99,15.05,14.98,15.03,828000.0,14.99,15.05,14.98,15.03,828000.0
2014-11-12 10:00:00,15.02,15.06,15.01,15.04,834400.0,15.02,15.06,15.01,15.04,834400.0
2014-11-12 10:30:00,15.05,15.06,15.0,15.01,738000.0,15.05,15.06,15.0,15.01,738000.0
2014-11-12 11:00:00,15.01,15.03,14.97,14.99,510600.0,15.01,15.03,14.97,14.99,510600.0
2014-11-12 11:30:00,15.0,15.02,14.97,15.02,792400.0,15.0,15.02,14.97,15.02,792400.0
2014-11-12 12:00:00,15.02,15.07,15.0,15.06,372300.0,15.02,15.07,15.0,15.06,372300.0
2014-11-12 12:30:00,15.06,15.09,15.05,15.07,1016500.0,15.06,15.09,15.05,15.07,1016500.0
2014-11-12 13:00:00,15.08,15.08,14.99,15.01,560200.0,15.08,15.08,14.99,15.01,560200.0
2014-11-12 13:30:00,15.01,15.03,14.96,15.02,399100.0,15.01,15.03,14.96,15.02,399100.0
2014-11-12 14:00:00,15.02,15.03,14.98,15.01,485900.0,15.02,15.03,14.98,15.01,485900.0
2014-11-12 14:30:00,15.02,15.03,14.98,14.98,230000.0,15.02,15.03,14.98,14.98,230000.0
2014-11-12 15:00:00,14.99,15.02,14.98,15.01,345500.0,14.99,15.02,14.98,15.01,345500.0
2014-11-12 15:30:00,15.01,15.03,15.0,15.03,706700.0,15.01,15.03,15.0,15.03,706700.0
2014-11-13 09:30:00,15.05,15.07,15.0,15.02,1069800.0,15.05,15.07,15.0,15.02,1069800.0
2014-11-13 10:00:00,15.02,15.05,15.0,15.01,524200.0,15.02,15.05,15.0,15.01,524200.0
2014-11-13 10:30:00,15.02,15.06,14.99,15.05,596200.0,15.02,15.06,14.99,15.05,596200.0
2014-11-13 11:00:00,15.04,15.06,15.02,15.03,604600.0,15.04,15.06,15.02,15.03,604600.0
2014-11-13 11:30:00,15.02,15.08,15.01,15.07,595000.0,15.02,15.08,15.01,15.07,595000.0
2014-11-13 12:00:00,15.08,15.09,15.04,15.04,573900.0,15.08,15.09,15.04,15.04,573900.0
2014-11-13 12:30:00,15.05,15.06,15.02,15.03,323700.0,15.05,15.06,15.02,15.03,323700.0
2014-11-13 13:00:00,15.03,15.03,14.99,15.01,228500.0,15.03,15.03,14.99,15.01,228500.0
2014-11-13 13:30:00,15.01,15.03,14.97,14.97,358700.0,15.01,15.03,14.97,14.97,358700.0
2014-11-13 14:00:00,14.98,14.99,14.93,14.95,385600.0,14.98,14.99,14.93,14.95,385600.0
2014-11-13 14:30:00,14.94,14.98,14.94,14.97,241800.0,14.94,14.98,14.94,14.97,241800.0
2014-11-13 15:00:00,14.96,14.98,14.95,14.95,210900.0,14.96,14.98,14.95,14.95,210900.0
2014-11-13 15:30:00,14.96,14.98,14.95,14.96,590800.0,14.96,14.98,14.95,14.96,590800.0
2014-11-14 09:30:00,14.8,15.01,14.77,14.96,1299700.0,14.8,15.01,14.77,14.96,1299700.0
2014-11-14 10:00:00,14.95,15.26,14.95,15.16,3352000.0,14.95,15.26,14.95,15.16,3352000.0
2014-11-14 10:30:00,15.17,15.33,15.17,15.24,2962900.0,15.17,15.33,15.17,15.24,2962900.0
2014-11-14 11:00:00,15.24,15.27,15.15,15.19,1011200.0,15.24,15.27,15.15,15.19,1011200.0
2014-11-14 11:30:00,15.18,15.27,15.18,15.25,643200.0,15.18,15.27,15.18,15.25,643200.0
2014-11-14 12:00:00,15.25,15.5,15.25,15.47,2309200.0,15.25,15.5,15.25,15.47,2309200.0
2014-11-14 12:30:00,15.47,15.53,15.45,15.5,682600.0,15.47,15.53,15.45,15.5,682600.0
2014-11-14 13:00:00,15.51,15.72,15.51,15.64,2105500.0,15.51,15.72,15.51,15.64,2105500.0
2014-11-14 13:30:00,15.63,15.64,15.6,15.62,660300.0,15.63,15.64,15.6,15.62,660300.0
2014-11-14 14:00:00,15.63,15.66,15.62,15.64,737500.0,15.63,15.66,15.62,15.64,737500.0
2014-11-14 14:30:00,15.65,15.66,15.59,15.62,574800.0,15.65,15.66,15.59,15.62,574800.0
2014-11-14 15:00:00,15.62,15.71,15.61,15.67,905300.0,15.62,15.71,15.61,15.67,905300.0
2014-11-14 15:30:00,15.66,15.69,15.62,15.63,2563900.0,15.66,15.69,15.62,15.63,2563900.0
2014-11-17 09:30:00,15.47,15.47,15.4,15.43,1490300.0,15.47,15.47,15.4,15.43,1490300.0
2014-11-17 10:00:00,15.42,15.47,15.38,15.47,918200.0,15.42,15.47,15.38,15.47,918200.0
2014-11-17 10:30:00,15.46,15.51,15.4,15.42,882500.0,15.46,15.51,15.4,15.42,882500.0
2014-11-17 11:00:00,15.42,15.46,15.38,15.44,429500.0,15.42,15.46,15.38,15.44,429500.0
2014-11-17 11:30:00,15.44,15.47,15.41,15.44,429500.0,15.44,15.47,15.41,15.44,429500.0
2014-11-17 12:00:00,15.43,15.46,15.4,15.41,420400.0,15.43,15.46,15.4,15.41,420400.0
2014-11-17 12:30:00,15.41,15.44,15.39,15.41,279000.0,15.41,15.44,15.39,15.41,279000.0
2014-11-17 13:00:00,15.41,15.42,15.39,15.42,268500.0,15.41,15.42,15.39,15.42,268500.0
2014-11-17 13:30:00,15.42,15.48,15.41,15.46,312000.0,15.42,15.48,15.41,15.46,312000.0
2014-11-17 14:00:00,15.45,15.53,15.44,15.53,507400.0,15.45,15.53,15.44,15.53,507400.0
2014-11-17 14:30:00,15.53,15.53,15.47,15.48,326400.0,15.53,15.53,15.47,15.48,326400.0
2014-11-17 15:00:00,15.47,15.49,15.45,15.47,214800.0,15.47,15.49,15.45,15.47,214800.0
2014-11-17 15:30:00,15.46,15.51,15.46,15.5,799500.0,15.46,15.51,15.46,15.5,799500.0
2014-11-18 09:30:00,15.56,15.57,15.5,15.52,920200.0,15.56,15.57,15.5,15.52,920200.0
2014-11-18 10:00:00,15.52,15.59,15.51,15.52,683900.0,15.52,15.59,15.51,15.52,683900.0
2014-11-18 10:30:00,15.53,15.54,15.47,15.54,497000.0,15.53,15.54,15.47,15.54,497000.0
2014-11-18 11:00:00,15.54,15.56,15.5,15.51,317200.0,15.54,15.56,15.5,15.51,317200.0
2014-11-18 11:30:00,15.5,15.52,15.46,15.48,357800.0,15.5,15.52,15.46,15.48,357800.0
2014-11-18 12:00:00,15.48,15.54,15.48,15.51,308400.0,15.48,15.54,15.48,15.51,308400.0
2014-11-18 12:30:00,15.5,15.54,15.49,15.51,219200.0,15.5,15.54,15.49,15.51,219200.0
2014-11-18 13:00:00,15.5,15.56,15.48,15.55,389100.0,15.5,15.56,15.48,15.55,389100.0
2014-11-18 13:30:00,15.55,15.55,15.5,15.53,300400.0,15.55,15.55,15.5,15.53,300400.0
2014-11-18 14:00:00,15.53,15.54,15.5,15.52,183600.0,15.53,15.54,15.5,15.52,183600.0
2014-11-18 14:30:00,15.52,15.54,15.48,15.49,197000.0,15.52,15.54,15.48,15.49,197000.0
2014-11-18 15:00:00,15.5,15.52,15.49,15.52,315400.0,15.5,15.52,15.49,15.52,315400.0
2014-11-18 15:30:00,15.52,15.56,15.5,15.56,796600.0,15.52,15.56,15.5,15.56,796600.0
2014-11-19 09:30:00,15.58,15.65,15.58,15.61,857500.0,15.58,15.65,15.58,15.61,857500.0
2014-11-19 10:00:00,15.62,15.64,15.59,15.61,489000.0,15.62,15.64,15.59,15.61,489000.0
2014-11-19 10:30:00,15.61,15.61,15.24,15.36,3543700.0,15.61,15.61,15.24,15.36,3543700.0
2014-11-19 11:00:00,15.36,15.38,15.28,15.33,1173600.0,15.36,15.38,15.28,15.33,1173600.0
2014-11-19 11:30:00,15.33,15.39,15.31,15.37,474200.0,15.33,15.39,15.31,15.37,474200.0
2014-11-19 12:00:00,15.36,15.87,15.36,15.7,3376800.0,15.36,15.87,15.36,15.7,3376800.0
2014-11-19 12:30:00,15.71,15.77,15.68,15.74,1192300.0,15.71,15.77,15.68,15.74,1192300.0
2014-11-19 13:00:00,15.75,15.78,15.62,15.67,609500.0,15.75,15.78,15.62,15.67,609500.0
2014-11-19 13:30:00,15.66,15.68,15.53,15.57,607300.0,15.66,15.68,15.53,15.57,607300.0
2014-11-19 14:00:00,15.58,15.69,15.43,15.52,2993100.0,15.58,15.69,15.43,15.52,2993100.0
2014-11-19 14:30:00,15.52,15.61,15.43,15.52,1451200.0,15.52,15.61,15.43,15.52,1451200.0
2014-11-19 15:00:00,15.51,15.53,15.45,15.49,736300.0,15.51,15.53,15.45,15.49,736300.0
2014-11-19 15:30:00,15.49,15.5,15.45,15.48,1103800.0,15.49,15.5,15.45,15.48,1103800.0
2014-11-20 09:30:00,15.52,15.6,15.52,15.54,791200.0,15.52,15.6,15.52,15.54,791200.0
2014-11-20 10:00:00,15.54,15.55,15.46,15.52,728300.0,15.54,15.55,15.46,15.52,728300.0
2014-11-20 10:30:00,15.51,15.53,15.47,15.5,686400.0,15.51,15.53,15.47,15.5,686400.0
2014-11-20 11:00:00,15.5,15.53,15.47,15.5,820400.0,15.5,15.53,15.47,15.5,820400.0
2014-11-20 11:30:00,15.5,15.52,15.46,15.49,418600.0,15.5,15.52,15.46,15.49,418600.0
2014-11-20 12:00:00,15.49,15.5,15.47,15.48,137200.0,15.49,15.5,15.47,15.48,137200.0
2014-11-20 12:30:00,15.49,15.52,15.48,15.5,146900.0,15.49,15.52,15.48,15.5,146900.0
2014-11-20 13:00:00,15.5,15.52,15.48,15.49,194100.0,15.5,15.52,15.48,15.49,194100.0
2014-11-20 13:30:00,15.49,15.52,15.49,15.51,99100.0,15.49,15.52,15.49,15.51,99100.0
2014-11-20 14:00:00,15.51,15.55,15.5,15.55,209800.0,15.51,15.55,15.5,15.55,209800.0
2014-11-20 14:30:00,15.55,15.58,15.53,15.56,224000.0,15.55,15.58,15.53,15.56,224000.0
2014-11-20 15:00:00,15.57,15.61,15.55,15.61,310800.0,15.57,15.61,15.55,15.61,310800.0
2014-11-20 15:30:00,15.61,15.61,15.56,15.6,838800.0,15.61,15.61,15.56,15.6,838800.0
2014-11-21 09:30:00,15.79,15.85,15.77,15.81,1103700.0,15.79,15.85,15.77,15.81,1103700.0
2014-11-21 10:00:00,15.8,15.9,15.8,15.88,659700.0,15.8,15.9,15.8,15.88,659700.0
2014-11-21 10:30:00,15.87,15.88,15.8,15.84,437200.0,15.87,15.88,15.8,15.84,437200.0
2014-11-21 11:00:00,15.84,15.93,15.84,15.91,654400.0,15.84,15.93,15.84,15.91,654400.0
2014-11-21 11:30:00,15.91,15.92,15.71,15.75,1216400.0,15.91,15.92,15.71,15.75,1216400.0
2014-11-21 12:00:00,15.75,15.75,15.61,15.69,1273100.0,15.75,15.75,15.61,15.69,1273100.0
2014-11-21 12:30:00,15.68,15.75,15.66,15.73,221600.0,15.68,15.75,15.66,15.73,221600.0
2014-11-21 13:00:00,15.72,15.76,15.68,15.75,356800.0,15.72,15.76,15.68,15.75,356800.0
2014-11-21 13:30:00,15.74,15.75,15.67,15.7,396600.0,15.74,15.75,15.67,15.7,396600.0
2014-11-21 14:00:00,15.7,15.77,15.67,15.76,286300.0,15.7,15.77,15.67,15.76,286300.0
2014-11-21 14:30:00,15.76,15.79,15.73,15.75,317700.0,15.76,15.79,15.73,15.75,317700.0
2014-11-21 15:00:00,15.75,15.81,15.75,15.78,467400.0,15.75,15.81,15.75,15.78,467400.0
2014-11-21 15:30:00,15.78,15.8,15.74,15.8,899800.0,15.78,15.8,15.74,15.8,899800.0
2014-11-24 09:30:00,15.78,15.81,15.75,15.76,600000.0,15.78,15.81,15.75,15.76,600000.0
2014-11-24 10:00:00,15.76,15.79,15.73,15.76,605300.0,15.76,15.79,15.73,15.76,605300.0
2014-11-24 10:30:00,15.77,15.78,15.74,15.76,400300.0,15.77,15.78,15.74,15.76,400300.0
2014-11-24 11:00:00,15.75,15.77,15.72,15.73,356100.0,15.75,15.77,15.72,15.73,356100.0
2014-11-24 11:30:00,15.73,15.76,15.65,15.66,600200.0,15.73,15.76,15.65,15.66,600200.0
2014-11-24 12:00:00,15.66,15.73,15.65,15.72,300500.0,15.66,15.73,15.65,15.72,300500.0
2014-11-24 12:30:00,15.72,15.73,15.71,15.73,160300.0,15.72,15.73,15.71,15.73,160300.0
2014-11-24 13:00:00,15.73,15.75,15.71,15.74,320000.0,15.73,15.75,15.71,15.74,320000.0
2014-11-24 13:30:00,15.74,15.78,15.72,15.75,275400.0,15.74,15.78,15.72,15.75,275400.0
2014-11-24 14:00:00,15.75,15.77,15.74,15.76,160200.0,15.75,15.77,15.74,15.76,160200.0
2014-11-24 14:30:00,15.76,15.79,15.75,15.77,170600.0,15.76,15.79,15.75,15.77,170600.0
2014-11-24 15:00:00,15.78,15.79,15.77,15.79,166400.0,15.78,15.79,15.77,15.79,166400.0
2014-11-24 15:30:00,15.79,15.8,15.76,15.78,572400.0,15.79,15.8,15.76,15.78,572400.0
2014-11-25 09:30:00,15.92,15.99,15.89,15.95,1482600.0,15.92,15.99,15.89,15.95,1482600.0
2014-11-25 10:00:00,15.96,15.99,15.94,15.98,739600.0,15.96,15.99,15.94,15.98,739600.0
2014-11-25 10:30:00,15.98,15.99,15.9,15.94,539100.0,15.98,15.99,15.9,15.94,539100.0
2014-11-25 11:00:00,15.94,15.94,15.85,15.87,500800.0,15.94,15.94,15.85,15.87,500800.0
2014-11-25 11:30:00,15.87,15.89,15.84,15.87,261000.0,15.87,15.89,15.84,15.87,261000.0
2014-11-25 12:00:00,15.86,15.89,15.83,15.85,353100.0,15.86,15.89,15.83,15.85,353100.0
2014-11-25 12:30:00,15.84,15.9,15.82,15.87,330400.0,15.84,15.9,15.82,15.87,330400.0
2014-11-25 13:00:00,15.87,15.91,15.86,15.91,296100.0,15.87,15.91,15.86,15.91,296100.0
2014-11-25 13:30:00,15.9,15.91,15.88,15.9,215100.0,15.9,15.91,15.88,15.9,215100.0
2014-11-25 14:00:00,15.9,15.93,15.88,15.89,560900.0,15.9,15.93,15.88,15.89,560900.0
2014-11-25 14:30:00,15.9,15.94,15.88,15.92,180500.0,15.9,15.94,15.88,15.92,180500.0
2014-11-25 15:00:00,15.92,15.96,15.91,15.95,258400.0,15.92,15.96,15.91,15.95,258400.0
2014-11-25 15:30:00,15.95,16.0,15.94,15.99,913300.0,15.95,16.0,15.94,15.99,913300.0
2014-11-26 09:30:00,15.9,15.96,15.9,15.94,503800.0,15.9,15.96,15.9,15.94,503800.0
2014-11-26 10:00:00,15.94,15.97,15.93,15.94,287400.0,15.94,15.97,15.93,15.94,287400.0
2014-11-26 10:30:00,15.93,15.96,15.9,15.94,312100.0,15.93,15.96,15.9,15.94,312100.0
2014-11-26 11:00:00,15.95,15.95,15.9,15.92,529200.0,15.95,15.95,15.9,15.92,529200.0
2014-11-26 11:30:00,15.92,15.93,15.91,15.91,129500.0,15.92,15.93,15.91,15.91,129500.0
2014-11-26 12:00:00,15.92,15.93,15.91,15.93,238300.0,15.92,15.93,15.91,15.93,238300.0
2014-11-26 12:30:00,15.92,15.94,15.9,15.9,155500.0,15.92,15.94,15.9,15.9,155500.0
2014-11-26 13:00:00,15.91,15.93,15.88,15.89,270000.0,15.91,15.93,15.88,15.89,270000.0
2014-11-26 13:30:00,15.89,15.91,15.88,15.89,166900.0,15.89,15.91,15.88,15.89,166900.0
2014-11-26 14:00:00,15.89,15.91,15.86,15.89,165000.0,15.89,15.91,15.86,15.89,165000.0
2014-11-26 14:30:00,15.89,15.91,15.88,15.9,144300.0,15.89,15.91,15.88,15.9,144300.0
2014-11-26 15:00:00,15.9,15.91,15.86,15.86,156700.0,15.9,15.91,15.86,15.86,156700.0
2014-11-26 15:30:00,15.86,15.87,15.85,15.87,419100.0,15.86,15.87,15.85,15.87,419100.0
2014-11-28 09:30:00,15.2,15.24,15.14,15.23,1893700.0,15.2,15.24,15.14,15.23,1893700.0
2014-11-28 10:00:00,15.22,15.24,15.14,15.16,1019700.0,15.22,15.24,15.14,15.16,1019700.0
2014-11-28 10:30:00,15.16,15.17,15.12,15.12,725300.0,15.16,15.17,15.12,15.12,725300.0
2014-11-28 11:00:00,15.13,15.13,15.01,15.05,1677400.0,15.13,15.13,15.01,15.05,1677400.0
2014-11-28 11:30:00,15.04,15.05,14.97,14.99,1118700.0,15.04,15.05,14.97,14.99,1118700.0
2014-11-28 12:00:00,14.99,15.0,14.82,14.93,2545100.0,14.99,15.0,14.82,14.93,2545100.0
2014-11-28 12:30:00,14.93,14.93,14.8,14.82,2397000.0,14.93,14.93,14.8,14.82,2397000.0
2014-12-01 09:30:00,15.26,15.52,15.22,15.47,3994700.0,15.26,15.52,15.22,15.47,3994700.0
2014-12-01 10:00:00,15.46,15.63,15.39,15.58,1810100.0,15.46,15.63,15.39,15.58,1810100.0
2014-12-01 10:30:00,15.59,15.67,15.56,15.59,1288000.0,15.59,15.67,15.56,15.59,1288000.0
2014-12-01 11:00:00,15.61,15.7,15.47,15.63,1663200.0,15.61,15.7,15.47,15.63,1663200.0
2014-12-01 11:30:00,15.63,15.79,15.63,15.72,1738500.0,15.63,15.79,15.63,15.72,1738500.0
2014-12-01 12:00:00,15.72,15.76,15.71,15.73,933000.0,15.72,15.76,15.71,15.73,933000.0
2014-12-01 12:30:00,15.73,16.1,15.71,15.97,3827500.0,15.73,16.1,15.71,15.97,3827500.0
2014-12-01 13:00:00,15.97,16.04,15.92,15.95,1702200.0,15.97,16.04,15.92,15.95,1702200.0
2014-12-01 13:30:00,15.94,15.99,15.84,15.88,914100.0,15.94,15.99,15.84,15.88,914100.0
2014-12-01 14:00:00,15.88,15.89,15.79,15.81,914100.0,15.88,15.89,15.79,15.81,914100.0
2014-12-01 14:30:00,15.81,15.84,15.79,15.8,371200.0,15.81,15.84,15.79,15.8,371200.0
2014-12-01 15:00:00,15.79,15.84,15.77,15.78,407900.0,15.79,15.84,15.77,15.78,407900.0
2014-12-01 15:30:00,15.79,15.81,15.78,15.78,2125000.0,15.79,15.81,15.78,15.78,2125000.0
2014-12-02 09:30:00,15.65,15.66,15.52,15.56,1371100.0,15.65,15.66,15.52,15.56,1371100.0
2014-12-02 10:00:00,15.56,15.77,15.54,15.71,1099700.0,15.56,15.77,15.54,15.71,1099700.0
2014-12-02 10:30:00,15.7,15.81,15.66,15.79,710700.0,15.7,15.81,15.66,15.79,710700.0
2014-12-02 11:00:00,15.79,15.83,15.68,15.7,870500.0,15.79,15.83,15.68,15.7,870500.0
2014-12-02 11:30:00,15.7,15.76,15.69,15.72,963500.0,15.7,15.76,15.69,15.72,963500.0
2014-12-02 12:00:00,15.73,15.74,15.69,15.71,291100.0,15.73,15.74,15.69,15.71,291100.0
2014-12-02 12:30:00,15.7,15.76,15.67,15.75,305000.0,15.7,15.76,15.67,15.75,305000.0
2014-12-02 13:00:00,15.75,15.76,15.71,15.75,403600.0,15.75,15.76,15.71,15.75,403600.0
2014-12-02 13:30:00,15.76,15.76,15.67,15.69,715600.0,15.76,15.76,15.67,15.69,715600.0
2014-12-02 14:00:00,15.68,15.75,15.68,15.74,183500.0,15.68,15.75,15.68,15.74,183500.0
2014-12-02 14:30:00,15.74,15.76,15.73,15.75,167900.0,15.74,15.76,15.73,15.75,167900.0
2014-12-02 15:00:00,15.76,15.78,15.75,15.78,281500.0,15.76,15.78,15.75,15.78,281500.0
2014-12-02 15:30:00,15.77,15.78,15.74,15.77,909600.0,15.77,15.78,15.74,15.77,909600.0
2014-12-03 09:30:00,15.79,15.83,15.74,15.79,524400.0,15.79,15.83,15.74,15.79,524400.0
2014-12-03 10:00:00,15.78,15.88,15.76,15.86,559000.0,15.78,15.88,15.76,15.86,559000.0
2014-12-03 10:30:00,15.86,15.88,15.81,15.84,618600.0,15.86,15.88,15.81,15.84,618600.0
2014-12-03 11:00:00,15.84,15.89,15.81,15.83,797400.0,15.84,15.89,15.81,15.83,797400.0
2014-12-03 11:30:00,15.83,15.83,15.69,15.7,504400.0,15.83,15.83,15.69,15.7,504400.0
2014-12-03 12:00:00,15.69,15.75,15.63,15.73,394300.0,15.69,15.75,15.63,15.73,394300.0
2014-12-03 12:30:00,15.72,15.74,15.7,15.72,237800.0,15.72,15.74,15.7,15.72,237800.0
2014-12-03 13:00:00,15.72,15.75,15.68,15.71,271800.0,15.72,15.75,15.68,15.71,271800.0
2014-12-03 13:30:00,15.71,15.71,15.68,15.69,160800.0,15.71,15.71,15.68,15.69,160800.0
2014-12-03 14:00:00,15.69,15.73,15.68,15.71,254200.0,15.69,15.73,15.68,15.71,254200.0
2014-12-03 14:30:00,15.72,15.74,15.67,15.69,272100.0,15.72,15.74,15.67,15.69,272100.0
2014-12-03 15:00:00,15.68,15.72,15.68,15.71,156000.0,15.68,15.72,15.68,15.71,156000.0
2014-12-03 15:30:00,15.71,15.75,15.71,15.73,486100.0,15.71,15.75,15.71,15.73,486100.0
2014-12-04 09:30:00,15.88,15.88,15.75,15.85,977000.0,15.88,15.88,15.75,15.85,977000.0
2014-12-04 10:00:00,15.85,15.88,15.8,15.83,487400.0,15.85,15.88,15.8,15.83,487400.0
2014-12-04 10:30:00,15.84,15.9,15.83,15.86,517400.0,15.84,15.9,15.83,15.86,517400.0
2014-12-04 11:00:00,15.87,15.92,15.85,15.9,299700.0,15.87,15.92,15.85,15.9,299700.0
2014-12-04 11:30:00,15.89,15.92,15.87,15.89,275000.0,15.89,15.92,15.87,15.89,275000.0
2014-12-04 12:00:00,15.9,15.92,15.83,15.87,637500.0,15.9,15.92,15.83,15.87,637500.0
2014-12-04 12:30:00,15.88,15.9,15.82,15.85,611300.0,15.88,15.9,15.82,15.85,611300.0
2014-12-04 13:00:00,15.84,15.88,15.83,15.85,415500.0,15.84,15.88,15.83,15.85,415500.0
2014-12-04 13:30:00,15.85,15.87,15.84,15.85,407100.0,15.85,15.87,15.84,15.85,407100.0
2014-12-04 14:00:00,15.84,15.87,15.82,15.84,211400.0,15.84,15.87,15.82,15.84,211400.0
2014-12-04 14:30:00,15.84,15.85,15.82,15.84,191900.0,15.84,15.85,15.82,15.84,191900.0
2014-12-04 15:00:00,15.84,15.85,15.82,15.82,246300.0,15.84,15.85,15.82,15.82,246300.0
2014-12-04 15:30:00,15.83,15.84,15.76,15.76,555300.0,15.83,15.84,15.76,15.76,555300.0
2014-12-05 09:30:00,15.7,15.71,15.6,15.6,1074200.0,15.7,15.71,15.6,15.6,1074200.0
2014-12-05 10:00:00,15.61,15.64,15.56,15.6,802300.0,15.61,15.64,15.56,15.6,802300.0
2014-12-05 10:30:00,15.59,15.66,15.57,15.63,405100.0,15.59,15.66,15.57,15.63,405100.0
2014-12-05 11:00:00,15.62,15.63,15.58,15.59,283600.0,15.62,15.63,15.58,15.59,283600.0
2014-12-05 11:30:00,15.59,15.62,15.54,15.59,341300.0,15.59,15.62,15.54,15.59,341300.0
2014-12-05 12:00:00,15.58,15.61,15.57,15.58,315800.0,15.58,15.61,15.57,15.58,315800.0
2014-12-05 12:30:00,15.58,15.6,15.55,15.56,476200.0,15.58,15.6,15.55,15.56,476200.0
2014-12-05 13:00:00,15.56,15.59,15.55,15.57,588000.0,15.56,15.59,15.55,15.57,588000.0
2014-12-05 13:30:00,15.58,15.64,15.57,15.62,229800.0,15.58,15.64,15.57,15.62,229800.0
2014-12-05 14:00:00,15.62,15.64,15.6,15.62,238800.0,15.62,15.64,15.6,15.62,238800.0
2014-12-05 14:30:00,15.62,15.63,15.6,15.61,336300.0,15.62,15.63,15.6,15.61,336300.0
2014-12-05 15:00:00,15.61,15.63,15.6,15.6,294700.0,15.61,15.63,15.6,15.6,294700.0
2014-12-05 15:30:00,15.61,15.62,15.6,15.61,739200.0,15.61,15.62,15.6,15.61,739200.0
2014-12-08 09:30:00,15.61,15.63,15.55,15.55,631300.0,15.61,15.63,15.55,15.55,631300.0
2014-12-08 10:00:00,15.56,15.62,15.55,15.61,440100.0,15.56,15.62,15.55,15.61,440100.0
2014-12-08 10:30:00,15.61,15.62,15.59,15.6,433300.0,15.61,15.62,15.59,15.6,433300.0
2014-12-08 11:00:00,15.61,15.62,15.57,15.57,320600.0,15.61,15.62,15.57,15.57,320600.0
2014-12-08 11:30:00,15.58,15.6,15.53,15.54,387400.0,15.58,15.6,15.53,15.54,387400.0
2014-12-08 12:00:00,15.54,15.57,15.53,15.55,269100.0,15.54,15.57,15.53,15.55,269100.0
2014-12-08 12:30:00,15.56,15.59,15.54,15.55,291100.0,15.56,15.59,15.54,15.55,291100.0
2014-12-08 13:00:00,15.55,15.59,15.55,15.57,200300.0,15.55,15.59,15.55,15.57,200300.0
2014-12-08 13:30:00,15.58,15.69,15.54,15.64,712000.0,15.58,15.69,15.54,15.64,712000.0
2014-12-08 14:00:00,15.64,15.74,15.63,15.66,955800.0,15.64,15.74,15.63,15.66,955800.0
2014-12-08 14:30:00,15.65,15.66,15.6,15.64,269600.0,15.65,15.66,15.6,15.64,269600.0
2014-12-08 15:00:00,15.64,15.68,15.63,15.67,369400.0,15.64,15.68,15.63,15.67,369400.0
2014-12-08 15:30:00,15.67,15.71,15.66,15.69,765800.0,15.67,15.71,15.66,15.69,765800.0
2014-12-09 09:30:00,16.04,16.24,16.02,16.19,1893700.0,16.04,16.24,16.02,16.19,1893700.0
2014-12-09 10:00:00,16.19,16.37,16.17,16.34,1573800.0,16.19,16.37,16.17,16.34,1573800.0
2014-12-09 10:30:00,16.34,16.46,16.32,16.39,2490500.0,16.34,16.46,16.32,16.39,2490500.0
2014-12-09 11:00:00,16.38,16.48,16.36,16.44,971500.0,16.38,16.48,16.36,16.44,971500.0
2014-12-09 11:30:00,16.44,16.46,16.3,16.38,823200.0,16.44,16.46,16.3,16.38,823200.0
2014-12-09 12:00:00,16.39,16.42,16.29,16.33,822400.0,16.39,16.42,16.29,16.33,822400.0
2014-12-09 12:30:00,16.33,16.39,16.32,16.36,546600.0,16.33,16.39,16.32,16.36,546600.0
2014-12-09 13:00:00,16.36,16.41,16.33,16.38,923400.0,16.36,16.41,16.33,16.38,923400.0
2014-12-09 13:30:00,16.38,16.42,16.36,16.41,409000.0,16.38,16.42,16.36,16.41,409000.0
2014-12-09 14:00:00,16.41,16.42,16.36,16.38,227100.0,16.41,16.42,16.36,16.38,227100.0
2014-12-09 14:30:00,16.37,16.39,16.34,16.37,335800.0,16.37,16.39,16.34,16.37,335800.0
2014-12-09 15:00:00,16.37,16.38,16.31,16.32,432300.0,16.37,16.38,16.31,16.32,432300.0
2014-12-09 15:30:00,16.33,16.34,16.31,16.33,1513500.0,16.33,16.34,16.31,16.33,1513500.0
2014-12-10 09:30:00,16.41,16.46,16.33,16.4,990900.0,16.41,16.46,16.33,16.4,990900.0
2014-12-10 10:00:00,16.4,16.47,16.36,16.42,572100.0,16.4,16.47,16.36,16.42,572100.0
2014-12-10 10:30:00,16.43,16.44,16.35,16.38,757000.0,16.43,16.44,16.35,16.38,757000.0
2014-12-10 11:00:00,16.39,16.43,16.38,16.4,294700.0,16.39,16.43,16.38,16.4,294700.0
2014-12-10 11:30:00,16.4,16.41,16.33,16.38,263500.0,16.4,16.41,16.33,16.38,263500.0
2014-12-10 12:00:00,16.38,16.4,16.33,16.35,280000.0,16.38,16.4,16.33,16.35,280000.0
2014-12-10 12:30:00,16.35,16.43,16.34,16.4,325300.0,16.35,16.43,16.34,16.4,325300.0
2014-12-10 13:00:00,16.41,16.45,16.38,16.42,428600.0,16.41,16.45,16.38,16.42,428600.0
2014-12-10 13:30:00,16.42,16.48,16.4,16.47,620100.0,16.42,16.48,16.4,16.47,620100.0
2014-12-10 14:00:00,16.48,16.48,16.4,16.42,493900.0,16.48,16.48,16.4,16.42,493900.0
2014-12-10 14:30:00,16.42,16.43,16.37,16.38,338200.0,16.42,16.43,16.37,16.38,338200.0
2014-12-10 15:00:00,16.39,16.4,16.34,16.36,368900.0,16.39,16.4,16.34,16.36,368900.0
2014-12-10 15:30:00,16.36,16.4,16.35,16.37,922200.0,16.36,16.4,16.35,16.37,922200.0
2014-12-11 09:30:00,16.28,16.36,16.27,16.32,652600.0,16.28,16.36,16.27,16.32,652600.0
2014-12-11 10:00:00,16.31,16.37,16.27,16.36,418800.0,16.31,16.37,16.27,16.36,418800.0
2014-12-11 10:30:00,16.35,16.41,16.34,16.35,530200.0,16.35,16.41,16.34,16.35,530200.0
2014-12-11 11:00:00,16.36,16.46,16.34,16.45,303900.0,16.36,16.46,16.34,16.45,303900.0
2014-12-11 11:30:00,16.45,16.49,16.4,16.41,271100.0,16.45,16.49,16.4,16.41,271100.0
2014-12-11 12:00:00,16.42,16.47,16.37,16.43,619900.0,16.42,16.47,16.37,16.43,619900.0
2014-12-11 12:30:00,16.42,16.44,16.37,16.38,292100.0,16.42,16.44,16.37,16.38,292100.0
2014-12-11 13:00:00,16.39,16.41,16.33,16.35,242500.0,16.39,16.41,16.33,16.35,242500.0
2014-12-11 13:30:00,16.35,16.37,16.32,16.32,103300.0,16.35,16.37,16.32,16.32,103300.0
2014-12-11 14:00:00,16.32,16.41,16.31,16.4,178700.0,16.32,16.41,16.31,16.4,178700.0
2014-12-11 14:30:00,16.39,16.39,16.33,16.34,349300.0,16.39,16.39,16.33,16.34,349300.0
2014-12-11 15:00:00,16.34,16.35,16.3,16.31,275400.0,16.34,16.35,16.3,16.31,275400.0
2014-12-11 15:30:00,16.32,16.36,16.3,16.33,515300.0,16.32,16.36,16.3,16.33,515300.0
2014-12-12 09:30:00,16.36,16.39,16.34,16.36,578500.0,16.36,16.39,16.34,16.36,578500.0
2014-12-12 10:00:00,16.35,16.36,16.29,16.32,829100.0,16.35,16.36,16.29,16.32,829100.0
2014-12-12 10:30:00,16.33,16.43,16.32,16.4,489700.0,16.33,16.43,16.32,16.4,489700.0
2014-12-12 11:00:00,16.4,16.42,16.36,16.41,502300.0,16.4,16.42,16.36,16.41,502300.0
2014-12-12 11:30:00,16.4,16.4,16.35,16.39,430500.0,16.4,16.4,16.35,16.39,430500.0
2014-12-12 12:00:00,16.39,16.4,16.34,16.36,223100.0,16.39,16.4,16.34,16.36,223100.0
2014-12-12 12:30:00,16.36,16.38,16.35,16.36,156600.0,16.36,16.38,16.35,16.36,156600.0
2014-12-12 13:00:00,16.36,16.37,16.28,16.31,461600.0,16.36,16.37,16.28,16.31,461600.0
2014-12-12 13:30:00,16.31,16.34,16.3,16.32,234000.0,16.31,16.34,16.3,16.32,234000.0
2014-12-12 14:00:00,16.32,16.35,16.31,16.33,263300.0,16.32,16.35,16.31,16.33,263300.0
2014-12-12 14:30:00,16.33,16.34,16.3,16.32,218000.0,16.33,16.34,16.3,16.32,218000.0
2014-12-12 15:00:00,16.32,16.33,16.29,16.31,230500.0,16.32,16.33,16.29,16.31,230500.0
2014-12-12 15:30:00,16.31,16.34,16.29,16.3,520600.0,16.31,16.34,16.29,16.3,520600.0
2014-12-15 09:30:00,16.13,16.17,16.1,16.15,613500.0,16.13,16.17,16.1,16.15,613500.0
2014-12-15 10:00:00,16.14,16.18,16.11,16.17,518800.0,16.14,16.18,16.11,16.17,518800.0
2014-12-15 10:30:00,16.17,16.19,16.14,16.16,568000.0,16.17,16.19,16.14,16.16,568000.0
2014-12-15 11:00:00,16.15,16.18,16.14,16.17,313100.0,16.15,16.18,16.14,16.17,313100.0
2014-12-15 11:30:00,16.17,16.19,16.14,16.16,441300.0,16.17,16.19,16.14,16.16,441300.0
2014-12-15 12:00:00,16.16,16.17,16.1,16.12,512500.0,16.16,16.17,16.1,16.12,512500.0
2014-12-15 12:30:00,16.12,16.12,15.87,15.92,1400300.0,16.12,16.12,15.87,15.92,1400300.0
2014-12-15 13:00:00,15.93,15.94,15.84,15.87,426400.0,15.93,15.94,15.84,15.87,426400.0
2014-12-15 13:30:00,15.87,15.88,15.72,15.84,1179200.0,15.87,15.88,15.72,15.84,1179200.0
2014-12-15 14:00:00,15.83,15.84,15.78,15.78,492100.0,15.83,15.84,15.78,15.78,492100.0
2014-12-15 14:30:00,15.78,15.79,15.61,15.66,2063200.0,15.78,15.79,15.61,15.66,2063200.0
2014-12-15 15:00:00,15.66,15.68,15.44,15.45,1251600.0,15.66,15.68,15.44,15.45,1251600.0
2014-12-15 15:30:00,15.46,15.53,15.44,15.45,2134400.0,15.46,15.53,15.44,15.45,2134400.0
2014-12-16 09:30:00,15.6,15.62,15.34,15.43,1853800.0,15.6,15.62,15.34,15.43,1853800.0
2014-12-16 10:00:00,15.42,15.48,15.17,15.26,1693100.0,15.42,15.48,15.17,15.26,1693100.0
2014-12-16 10:30:00,15.25,15.28,14.88,15.06,2925500.0,15.25,15.28,14.88,15.06,2925500.0
2014-12-16 11:00:00,15.06,15.19,15.04,15.14,1206700.0,15.06,15.19,15.04,15.14,1206700.0
2014-12-16 11:30:00,15.14,15.32,15.13,15.18,1296600.0,15.14,15.32,15.13,15.18,1296600.0
2014-12-16 12:00:00,15.19,15.2,15.08,15.14,882200.0,15.19,15.2,15.08,15.14,882200.0
2014-12-16 12:30:00,15.14,15.2,15.1,15.16,689200.0,15.14,15.2,15.1,15.16,689200.0
2014-12-16 13:00:00,15.16,15.16,15.06,15.09,599600.0,15.16,15.16,15.06,15.09,599600.0
2014-12-16 13:30:00,15.09,15.1,15.07,15.08,342000.0,15.09,15.1,15.07,15.08,342000.0
2014-12-16 14:00:00,15.08,15.1,15.07,15.08,467600.0,15.08,15.1,15.07,15.08,467600.0
2014-12-16 14:30:00,15.09,15.12,15.07,15.09,220200.0,15.09,15.12,15.07,15.09,220200.0
2014-12-16 15:00:00,15.09,15.09,15.07,15.09,298500.0,15.09,15.09,15.07,15.09,298500.0
2014-12-16 15:30:00,15.08,15.1,15.07,15.08,1276700.0,15.08,15.1,15.07,15.08,1276700.0
2014-12-17 09:30:00,15.14,15.17,15.11,15.13,626000.0,15.14,15.17,15.11,15.13,626000.0
2014-12-17 10:00:00,15.14,15.14,15.06,15.09,635800.0,15.14,15.14,15.06,15.09,635800.0
2014-12-17 10:30:00,15.09,15.23,14.95,15.17,1455100.0,15.09,15.23,14.95,15.17,1455100.0
2014-12-17 11:00:00,15.18,15.22,15.1,15.17,519700.0,15.18,15.22,15.1,15.17,519700.0
2014-12-17 11:30:00,15.17,15.27,15.16,15.25,433200.0,15.17,15.27,15.16,15.25,433200.0
2014-12-17 12:00:00,15.25,15.26,15.2,15.23,266200.0,15.25,15.26,15.2,15.23,266200.0
2014-12-17 12:30:00,15.22,15.27,15.22,15.23,333600.0,15.22,15.27,15.22,15.23,333600.0
2014-12-17 13:00:00,15.24,15.28,15.21,15.26,317800.0,15.24,15.28,15.21,15.26,317800.0
2014-12-17 13:30:00,15.27,15.31,15.17,15.23,512400.0,15.27,15.31,15.17,15.23,512400.0
2014-12-17 14:00:00,15.29,15.38,15.08,15.28,3228300.0,15.29,15.38,15.08,15.28,3228300.0
2014-12-17 14:30:00,15.28,15.31,15.09,15.12,2149400.0,15.28,15.31,15.09,15.12,2149400.0
2014-12-17 15:00:00,15.12,15.19,15.06,15.14,1911500.0,15.12,15.19,15.06,15.14,1911500.0
2014-12-17 15:30:00,15.14,15.18,15.07,15.11,1585000.0,15.14,15.18,15.07,15.11,1585000.0
2014-12-18 09:30:00,15.39,15.43,15.36,15.39,968200.0,15.39,15.43,15.36,15.39,968200.0
2014-12-18 10:00:00,15.39,15.4,15.26,15.32,886000.0,15.39,15.4,15.26,15.32,886000.0
2014-12-18 10:30:00,15.32,15.33,15.24,15.27,376700.0,15.32,15.33,15.24,15.27,376700.0
2014-12-18 11:00:00,15.27,15.27,15.21,15.26,356300.0,15.27,15.27,15.21,15.26,356300.0
2014-12-18 11:30:00,15.27,15.3,15.23,15.24,321700.0,15.27,15.3,15.23,15.24,321700.0
2014-12-18 12:00:00,15.24,15.27,15.23,15.24,198200.0,15.24,15.27,15.23,15.24,198200.0
2014-12-18 12:30:00,15.23,15.27,15.2,15.24,251700.0,15.23,15.27,15.2,15.24,251700.0
2014-12-18 13:00:00,15.25,15.28,15.23,15.24,217000.0,15.25,15.28,15.23,15.24,217000.0
2014-12-18 13:30:00,15.24,15.27,15.24,15.25,163400.0,15.24,15.27,15.24,15.25,163400.0
2014-12-18 14:00:00,15.25,15.26,15.18,15.19,211700.0,15.25,15.26,15.18,15.19,211700.0
2014-12-18 14:30:00,15.19,15.22,15.17,15.21,205300.0,15.19,15.22,15.17,15.21,205300.0
2014-12-18 15:00:00,15.22,15.27,15.21,15.26,213100.0,15.22,15.27,15.21,15.26,213100.0
2014-12-18 15:30:00,15.27,15.29,15.24,15.25,753200.0,15.27,15.29,15.24,15.25,753200.0
2014-12-19 09:30:00,15.27,15.27,15.22,15.24,431200.0,15.27,15.27,15.22,15.24,431200.0
2014-12-19 10:00:00,15.25,15.36,15.24,15.34,719900.0,15.25,15.36,15.24,15.34,719900.0
2014-12-19 10:30:00,15.33,15.41,15.33,15.35,384600.0,15.33,15.41,15.33,15.35,384600.0
2014-12-19 11:00:00,15.36,15.37,15.31,15.35,247400.0,15.36,15.37,15.31,15.35,247400.0
2014-12-19 11:30:00,15.36,15.38,15.32,15.36,234800.0,15.36,15.38,15.32,15.36,234800.0
2014-12-19 12:00:00,15.36,15.37,15.33,15.35,176000.0,15.36,15.37,15.33,15.35,176000.0
2014-12-19 12:30:00,15.35,15.36,15.32,15.34,157000.0,15.35,15.36,15.32,15.34,157000.0
2014-12-19 13:00:00,15.33,15.36,15.3,15.35,359800.0,15.33,15.36,15.3,15.35,359800.0
2014-12-19 13:30:00,15.34,15.38,15.34,15.35,159900.0,15.34,15.38,15.34,15.35,159900.0
2014-12-19 14:00:00,15.36,15.39,15.35,15.38,214400.0,15.36,15.39,15.35,15.38,214400.0
2014-12-19 14:30:00,15.38,15.43,15.37,15.38,515900.0,15.38,15.43,15.37,15.38,515900.0
2014-12-19 15:00:00,15.38,15.39,15.36,15.38,279500.0,15.38,15.39,15.36,15.38,279500.0
2014-12-19 15:30:00,15.38,15.38,15.36,15.38,551800.0,15.38,15.38,15.36,15.38,551800.0
2014-12-22 09:30:00,15.31,15.31,15.26,15.27,660700.0,15.31,15.31,15.26,15.27,660700.0
2014-12-22 10:00:00,15.27,15.31,15.25,15.27,491500.0,15.27,15.31,15.25,15.27,491500.0
2014-12-22 10:30:00,15.27,15.29,15.14,15.19,877300.0,15.27,15.29,15.14,15.19,877300.0
2014-12-22 11:00:00,15.2,15.2,14.97,14.99,1257200.0,15.2,15.2,14.97,14.99,1257200.0
2014-12-22 11:30:00,14.99,14.99,14.87,14.93,1261600.0,14.99,14.99,14.87,14.93,1261600.0
2014-12-22 12:00:00,14.93,14.95,14.87,14.92,508500.0,14.93,14.95,14.87,14.92,508500.0
2014-12-22 12:30:00,14.93,15.05,14.89,15.03,643900.0,14.93,15.05,14.89,15.03,643900.0
2014-12-22 13:00:00,15.02,15.04,14.97,15.02,434400.0,15.02,15.04,14.97,15.02,434400.0
2014-12-22 13:30:00,15.02,15.03,14.96,15.03,505500.0,15.02,15.03,14.96,15.03,505500.0
2014-12-22 14:00:00,15.03,15.04,14.97,14.99,307900.0,15.03,15.04,14.97,14.99,307900.0
2014-12-22 14:30:00,15.0,15.0,14.97,14.97,264500.0,15.0,15.0,14.97,14.97,264500.0
2014-12-22 15:00:00,14.98,14.98,14.92,14.96,333800.0,14.98,14.98,14.92,14.96,333800.0
2014-12-22 15:30:00,14.96,15.01,14.95,15.0,996900.0,14.96,15.01,14.95,15.0,996900.0
2014-12-23 09:30:00,15.05,15.12,15.03,15.08,533600.0,15.05,15.12,15.03,15.08,533600.0
2014-12-23 10:00:00,15.08,15.13,15.04,15.13,421400.0,15.08,15.13,15.04,15.13,421400.0
2014-12-23 10:30:00,15.14,15.15,15.11,15.13,399000.0,15.14,15.15,15.11,15.13,399000.0
2014-12-23 11:00:00,15.13,15.16,15.09,15.1,288100.0,15.13,15.16,15.09,15.1,288100.0
2014-12-23 11:30:00,15.1,15.14,15.09,15.11,353600.0,15.1,15.14,15.09,15.11,353600.0
2014-12-23 12:00:00,15.11,15.12,15.08,15.09,146600.0,15.11,15.12,15.08,15.09,146600.0
2014-12-23 12:30:00,15.09,15.12,15.08,15.09,188500.0,15.09,15.12,15.08,15.09,188500.0
2014-12-23 13:00:00,15.09,15.12,15.06,15.11,278900.0,15.09,15.12,15.06,15.11,278900.0
2014-12-23 13:30:00,15.1,15.11,15.03,15.04,210200.0,15.1,15.11,15.03,15.04,210200.0
2014-12-23 14:00:00,15.05,15.08,15.03,15.06,235600.0,15.05,15.08,15.03,15.06,235600.0
2014-12-23 14:30:00,15.06,15.08,15.03,15.03,326200.0,15.06,15.08,15.03,15.03,326200.0
2014-12-23 15:00:00,15.03,15.06,15.0,15.04,404700.0,15.03,15.06,15.0,15.04,404700.0
2014-12-23 15:30:00,15.04,15.05,15.02,15.04,481400.0,15.04,15.05,15.02,15.04,481400.0
2014-12-24 09:30:00,15.08,15.1,15.02,15.05,584400.0,15.08,15.1,15.02,15.05,584400.0
2014-12-24 10:00:00,15.06,15.08,15.03,15.06,271700.0,15.06,15.08,15.03,15.06,271700.0
2014-12-24 10:30:00,15.05,15.11,15.05,15.1,244900.0,15.05,15.11,15.05,15.1,244900.0
2014-12-24 11:00:00,15.11,15.13,15.06,15.1,224300.0,15.11,15.13,15.06,15.1,224300.0
2014-12-24 11:30:00,15.09,15.11,15.05,15.07,484300.0,15.09,15.11,15.05,15.07,484300.0
2014-12-24 12:00:00,15.06,15.1,15.03,15.05,373700.0,15.06,15.1,15.03,15.05,373700.0
2014-12-24 12:30:00,15.06,15.1,15.05,15.1,261500.0,15.06,15.1,15.05,15.1,261500.0
2014-12-26 09:30:00,15.5,15.51,15.44,15.45,977100.0,15.5,15.51,15.44,15.45,977100.0
2014-12-26 10:00:00,15.46,15.48,15.39,15.4,363700.0,15.46,15.48,15.39,15.4,363700.0
2014-12-26 10:30:00,15.4,15.45,15.39,15.42,283200.0,15.4,15.45,15.39,15.42,283200.0
2014-12-26 11:00:00,15.42,15.45,15.41,15.41,377400.0,15.42,15.45,15.41,15.41,377400.0
2014-12-26 11:30:00,15.42,15.46,15.4,15.43,183900.0,15.42,15.46,15.4,15.43,183900.0
2014-12-26 12:00:00,15.42,15.46,15.41,15.45,211500.0,15.42,15.46,15.41,15.45,211500.0
2014-12-26 12:30:00,15.45,15.47,15.41,15.44,247700.0,15.45,15.47,15.41,15.44,247700.0
2014-12-26 13:00:00,15.43,15.48,15.43,15.44,207400.0,15.43,15.48,15.43,15.44,207400.0
2014-12-26 13:30:00,15.43,15.46,15.42,15.43,192200.0,15.43,15.46,15.42,15.43,192200.0
2014-12-26 14:00:00,15.43,15.43,15.4,15.43,143700.0,15.43,15.43,15.4,15.43,143700.0
2014-12-26 14:30:00,15.42,15.43,15.4,15.42,274600.0,15.42,15.43,15.4,15.42,274600.0
2014-12-26 15:00:00,15.43,15.43,15.4,15.41,191300.0,15.43,15.43,15.4,15.41,191300.0
2014-12-26 15:30:00,15.41,15.43,15.35,15.35,588900.0,15.41,15.43,15.35,15.35,588900.0
2014-12-29 09:30:00,15.4,15.41,15.25,15.27,686400.0,15.4,15.41,15.25,15.27,686400.0
2014-12-29 10:00:00,15.27,15.31,15.22,15.25,543000.0,15.27,15.31,15.22,15.25,543000.0
2014-12-29 10:30:00,15.24,15.28,15.11,15.14,640900.0,15.24,15.28,15.11,15.14,640900.0
2014-12-29 11:00:00,15.14,15.17,15.07,15.1,485300.0,15.14,15.17,15.07,15.1,485300.0
2014-12-29 11:30:00,15.1,15.2,15.08,15.18,373000.0,15.1,15.2,15.08,15.18,373000.0
2014-12-29 12:00:00,15.17,15.17,15.1,15.13,346700.0,15.17,15.17,15.1,15.13,346700.0
2014-12-29 12:30:00,15.13,15.16,15.11,15.14,288400.0,15.13,15.16,15.11,15.14,288400.0
2014-12-29 13:00:00,15.13,15.14,15.05,15.12,784200.0,15.13,15.14,15.05,15.12,784200.0
2014-12-29 13:30:00,15.12,15.13,15.1,15.11,287200.0,15.12,15.13,15.1,15.11,287200.0
2014-12-29 14:00:00,15.11,15.12,15.09,15.1,194200.0,15.11,15.12,15.09,15.1,194200.0
2014-12-29 14:30:00,15.1,15.11,15.08,15.09,282400.0,15.1,15.11,15.08,15.09,282400.0
2014-12-29 15:00:00,15.09,15.14,15.08,15.11,280500.0,15.09,15.14,15.08,15.11,280500.0
2014-12-29 15:30:00,15.12,15.14,15.09,15.1,1213700.0,15.12,15.14,15.09,15.1,1213700.0
2014-12-30 09:30:00,15.33,15.77,15.32,15.67,2686200.0,15.33,15.77,15.32,15.67,2686200.0
2014-12-30 10:00:00,15.65,15.74,15.61,15.69,1086700.0,15.65,15.74,15.61,15.69,1086700.0
2014-12-30 10:30:00,15.68,15.7,15.65,15.68,590900.0,15.68,15.7,15.65,15.68,590900.0
2014-12-30 11:00:00,15.68,15.77,15.56,15.6,802300.0,15.68,15.77,15.56,15.6,802300.0
2014-12-30 11:30:00,15.61,15.65,15.57,15.61,293400.0,15.61,15.65,15.57,15.61,293400.0
2014-12-30 12:00:00,15.61,15.64,15.59,15.61,340000.0,15.61,15.64,15.59,15.61,340000.0
2014-12-30 12:30:00,15.6,15.63,15.59,15.59,299000.0,15.6,15.63,15.59,15.59,299000.0
2014-12-30 13:00:00,15.59,15.62,15.51,15.51,532400.0,15.59,15.62,15.51,15.51,532400.0
2014-12-30 13:30:00,15.52,15.57,15.51,15.55,327000.0,15.52,15.57,15.51,15.55,327000.0
2014-12-30 14:00:00,15.54,15.57,15.52,15.57,492400.0,15.54,15.57,15.52,15.57,492400.0
2014-12-30 14:30:00,15.57,15.58,15.52,15.53,254400.0,15.57,15.58,15.52,15.53,254400.0
2014-12-30 15:00:00,15.52,15.53,15.5,15.53,607700.0,15.52,15.53,15.5,15.53,607700.0
2014-12-30 15:30:00,15.53,15.6,15.52,15.58,921800.0,15.53,15.6,15.52,15.58,921800.0
2014-12-31 09:30:00,15.33,15.36,15.27,15.29,744200.0,15.33,15.36,15.27,15.29,744200.0
2014-12-31 10:00:00,15.29,15.32,15.12,15.16,900900.0,15.29,15.32,15.12,15.16,900900.0
2014-12-31 10:30:00,15.15,15.18,15.0,15.08,1504300.0,15.15,15.18,15.0,15.08,1504300.0
2014-12-31 11:00:00,15.07,15.1,15.04,15.08,524200.0,15.07,15.1,15.04,15.08,524200.0
2014-12-31 11:30:00,15.08,15.13,15.06,15.1,618700.0,15.08,15.13,15.06,15.1,618700.0
2014-12-31 12:00:00,15.1,15.14,15.08,15.12,499900.0,15.1,15.14,15.08,15.12,499900.0
2014-12-31 12:30:00,15.11,15.12,15.02,15.05,725000.0,15.11,15.12,15.02,15.05,725000.0
2014-12-31 13:00:00,15.04,15.05,14.91,14.94,1891400.0,15.04,15.05,14.91,14.94,1891400.0
2014-12-31 13:30:00,14.95,14.97,14.91,14.95,881000.0,14.95,14.97,14.91,14.95,881000.0
2014-12-31 14:00:00,14.95,15.0,14.93,14.99,767100.0,14.95,15.0,14.93,14.99,767100.0
2014-12-31 14:30:00,14.99,15.05,14.99,15.03,849300.0,14.99,15.05,14.99,15.03,849300.0
2014-12-31 15:00:00,15.04,15.1,15.03,15.09,550100.0,15.04,15.1,15.03,15.09,550100.0
2014-12-31 15:30:00,15.09,15.1,15.04,15.05,1318100.0,15.09,15.1,15.04,15.05,1318100.0
2015-01-02 09:30:00,14.96,14.99,14.91,14.92,1077600.0,14.96,14.99,14.91,14.92,1077600.0
2015-01-02 10:00:00,14.93,15.03,14.89,15.03,830000.0,14.93,15.03,14.89,15.03,830000.0
2015-01-02 10:30:00,15.03,15.39,14.99,15.29,2199500.0,15.03,15.39,14.99,15.29,2199500.0
2015-01-02 11:00:00,15.29,15.32,15.25,15.28,635700.0,15.29,15.32,15.25,15.28,635700.0
2015-01-02 11:30:00,15.28,15.29,15.2,15.26,469200.0,15.28,15.29,15.2,15.26,469200.0
2015-01-02 12:00:00,15.27,15.3,15.14,15.16,539300.0,15.27,15.3,15.14,15.16,539300.0
2015-01-02 12:30:00,15.17,15.17,15.12,15.12,206300.0,15.17,15.17,15.12,15.12,206300.0
2015-01-02 13:00:00,15.13,15.14,15.09,15.12,379200.0,15.13,15.14,15.09,15.12,379200.0
2015-01-02 13:30:00,15.11,15.13,15.01,15.04,336000.0,15.11,15.13,15.01,15.04,336000.0
2015-01-02 14:00:00,15.03,15.09,15.03,15.03,347300.0,15.03,15.09,15.03,15.03,347300.0
2015-01-02 14:30:00,15.03,15.09,15.03,15.05,435000.0,15.03,15.09,15.03,15.05,435000.0
2015-01-02 15:00:00,15.05,15.09,15.04,15.07,231000.0,15.05,15.09,15.04,15.07,231000.0
2015-01-02 15:30:00,15.07,15.14,15.06,15.11,653300.0,15.07,15.14,15.06,15.11,653300.0
2015-01-05 09:30:00,15.34,15.56,15.34,15.53,1857700.0,15.34,15.56,15.34,15.53,1857700.0
2015-01-05 10:00:00,15.53,15.57,15.46,15.52,1388500.0,15.53,15.57,15.46,15.52,1388500.0
2015-01-05 10:30:00,15.52,15.54,15.35,15.4,855300.0,15.52,15.54,15.35,15.4,855300.0
2015-01-05 11:00:00,15.4,15.42,15.34,15.34,444000.0,15.4,15.42,15.34,15.34,444000.0
2015-01-05 11:30:00,15.35,15.35,15.23,15.27,427000.0,15.35,15.35,15.23,15.27,427000.0
2015-01-05 12:00:00,15.27,15.33,15.26,15.32,385900.0,15.27,15.33,15.26,15.32,385900.0
2015-01-05 12:30:00,15.31,15.46,15.31,15.46,454900.0,15.31,15.46,15.31,15.46,454900.0
2015-01-05 13:00:00,15.45,15.54,15.44,15.51,557600.0,15.45,15.54,15.44,15.51,557600.0
2015-01-05 13:30:00,15.52,15.54,15.51,15.53,324000.0,15.52,15.54,15.51,15.53,324000.0
2015-01-05 14:00:00,15.52,15.54,15.51,15.52,161400.0,15.52,15.54,15.51,15.52,161400.0
2015-01-05 14:30:00,15.53,15.53,15.48,15.51,232400.0,15.53,15.53,15.48,15.51,232400.0
2015-01-05 15:00:00,15.51,15.54,15.5,15.53,233200.0,15.51,15.54,15.5,15.53,233200.0
2015-01-05 15:30:00,15.53,15.55,15.47,15.53,1196700.0,15.53,15.55,15.47,15.53,1196700.0
2015-01-06 09:30:00,15.59,15.63,15.56,15.6,478600.0,15.59,15.63,15.56,15.6,478600.0
2015-01-06 10:00:00,15.61,15.68,15.54,15.59,1016100.0,15.61,15.68,15.54,15.59,1016100.0
2015-01-06 10:30:00,15.59,15.64,15.56,15.62,438800.0,15.59,15.64,15.56,15.62,438800.0
2015-01-06 11:00:00,15.61,15.63,15.59,15.61,190400.0,15.61,15.63,15.59,15.61,190400.0
2015-01-06 11:30:00,15.61,16.01,15.61,15.9,2996900.0,15.61,16.01,15.61,15.9,2996900.0
2015-01-06 12:00:00,15.89,15.94,15.84,15.9,791900.0,15.89,15.94,15.84,15.9,791900.0
2015-01-06 12:30:00,15.89,15.93,15.82,15.85,547000.0,15.89,15.93,15.82,15.85,547000.0
2015-01-06 13:00:00,15.86,15.93,15.85,15.9,605400.0,15.86,15.93,15.85,15.9,605400.0
2015-01-06 13:30:00,15.9,15.91,15.88,15.89,195500.0,15.9,15.91,15.88,15.89,195500.0
2015-01-06 14:00:00,15.89,15.9,15.84,15.85,223900.0,15.89,15.9,15.84,15.85,223900.0
2015-01-06 14:30:00,15.84,15.87,15.83,15.86,191200.0,15.84,15.87,15.83,15.86,191200.0
2015-01-06 15:00:00,15.86,15.87,15.82,15.85,299100.0,15.86,15.87,15.82,15.85,299100.0
2015-01-06 15:30:00,15.84,15.88,15.82,15.83,971700.0,15.84,15.88,15.82,15.83,971700.0
2015-01-07 09:30:00,15.7,15.76,15.68,15.73,606200.0,15.7,15.76,15.68,15.73,606200.0
2015-01-07 10:00:00,15.72,15.85,15.71,15.82,550800.0,15.72,15.85,15.71,15.82,550800.0
2015-01-07 10:30:00,15.81,15.93,15.81,15.89,837700.0,15.81,15.93,15.81,15.89,837700.0
2015-01-07 11:00:00,15.88,15.91,15.85,15.89,368500.0,15.88,15.91,15.85,15.89,368500.0
2015-01-07 11:30:00,15.89,15.9,15.84,15.84,461600.0,15.89,15.9,15.84,15.84,461600.0
2015-01-07 12:00:00,15.85,15.9,15.84,15.9,220300.0,15.85,15.9,15.84,15.9,220300.0
2015-01-07 12:30:00,15.9,15.9,15.87,15.88,201800.0,15.9,15.9,15.87,15.88,201800.0
2015-01-07 13:00:00,15.87,15.88,15.83,15.84,178800.0,15.87,15.88,15.83,15.84,178800.0
2015-01-07 13:30:00,15.84,15.88,15.81,15.88,198700.0,15.84,15.88,15.81,15.88,198700.0
2015-01-07 14:00:00,15.88,15.95,15.82,15.86,763200.0,15.88,15.95,15.82,15.86,763200.0
2015-01-07 14:30:00,15.87,15.9,15.83,15.89,271200.0,15.87,15.9,15.83,15.89,271200.0
2015-01-07 15:00:00,15.89,15.91,15.85,15.86,211100.0,15.89,15.91,15.85,15.86,211100.0
2015-01-07 15:30:00,15.86,15.88,15.83,15.84,591000.0,15.86,15.88,15.83,15.84,591000.0
2015-01-08 09:30:00,15.84,15.95,15.81,15.93,743200.0,15.84,15.95,15.81,15.93,743200.0
2015-01-08 10:00:00,15.94,15.95,15.81,15.82,453900.0,15.94,15.95,15.81,15.82,453900.0
2015-01-08 10:30:00,15.82,15.86,15.71,15.73,535000.0,15.82,15.86,15.71,15.73,535000.0
2015-01-08 11:00:00,15.74,15.77,15.72,15.77,248700.0,15.74,15.77,15.72,15.77,248700.0
2015-01-08 11:30:00,15.77,15.78,15.71,15.73,264500.0,15.77,15.78,15.71,15.73,264500.0
2015-01-08 12:00:00,15.72,15.77,15.71,15.74,183700.0,15.72,15.77,15.71,15.74,183700.0
2015-01-08 12:30:00,15.74,15.75,15.71,15.73,124200.0,15.74,15.75,15.71,15.73,124200.0
2015-01-08 13:00:00,15.74,15.75,15.66,15.69,417800.0,15.74,15.75,15.66,15.69,417800.0
2015-01-08 13:30:00,15.69,15.73,15.61,15.65,272600.0,15.69,15.73,15.61,15.65,272600.0
2015-01-08 14:00:00,15.64,15.7,15.62,15.69,304100.0,15.64,15.7,15.62,15.69,304100.0
2015-01-08 14:30:00,15.67,15.69,15.64,15.66,198000.0,15.67,15.69,15.64,15.66,198000.0
2015-01-08 15:00:00,15.65,15.67,15.62,15.64,232900.0,15.65,15.67,15.62,15.64,232900.0
2015-01-08 15:30:00,15.63,15.66,15.62,15.63,550500.0,15.63,15.66,15.62,15.63,550500.0
2015-01-09 09:30:00,15.71,15.75,15.68,15.72,443100.0,15.71,15.75,15.68,15.72,443100.0
2015-01-09 10:00:00,15.72,15.88,15.72,15.86,817600.0,15.72,15.88,15.72,15.86,817600.0
2015-01-09 10:30:00,15.85,15.92,15.72,15.74,736700.0,15.85,15.92,15.72,15.74,736700.0
2015-01-09 11:00:00,15.75,15.77,15.72,15.73,223800.0,15.75,15.77,15.72,15.73,223800.0
2015-01-09 11:30:00,15.73,15.76,15.72,15.73,154400.0,15.73,15.76,15.72,15.73,154400.0
2015-01-09 12:00:00,15.74,15.76,15.72,15.73,192000.0,15.74,15.76,15.72,15.73,192000.0
2015-01-09 12:30:00,15.73,15.76,15.72,15.74,106100.0,15.73,15.76,15.72,15.74,106100.0
2015-01-09 13:00:00,15.74,15.75,15.7,15.72,243600.0,15.74,15.75,15.7,15.72,243600.0
2015-01-09 13:30:00,15.72,15.77,15.68,15.73,205100.0,15.72,15.77,15.68,15.73,205100.0
2015-01-09 14:00:00,15.74,15.75,15.71,15.71,76600.0,15.74,15.75,15.71,15.71,76600.0
2015-01-09 14:30:00,15.72,15.74,15.69,15.73,95900.0,15.72,15.74,15.69,15.73,95900.0
2015-01-09 15:00:00,15.73,15.75,15.71,15.72,159400.0,15.73,15.75,15.71,15.72,159400.0
2015-01-09 15:30:00,15.72,15.77,15.72,15.76,403700.0,15.72,15.77,15.72,15.76,403700.0
2015-01-12 09:30:00,15.82,15.88,15.79,15.87,553100.0,15.82,15.88,15.79,15.87,553100.0
2015-01-12 10:00:00,15.87,15.89,15.82,15.85,370300.0,15.87,15.89,15.82,15.85,370300.0
2015-01-12 10:30:00,15.85,15.85,15.77,15.78,244700.0,15.85,15.85,15.77,15.78,244700.0
2015-01-12 11:00:00,15.78,15.81,15.76,15.81,186700.0,15.78,15.81,15.76,15.81,186700.0
2015-01-12 11:30:00,15.8,15.81,15.76,15.78,138400.0,15.8,15.81,15.76,15.78,138400.0
2015-01-12 12:00:00,15.78,15.81,15.76,15.8,132300.0,15.78,15.81,15.76,15.8,132300.0
2015-01-12 12:30:00,15.8,15.83,15.8,15.8,187300.0,15.8,15.83,15.8,15.8,187300.0
2015-01-12 13:00:00,15.81,15.88,15.8,15.86,536900.0,15.81,15.88,15.8,15.86,536900.0
2015-01-12 13:30:00,15.85,15.91,15.84,15.85,449200.0,15.85,15.91,15.84,15.85,449200.0
2015-01-12 14:00:00,15.85,15.93,15.85,15.92,327000.0,15.85,15.93,15.85,15.92,327000.0
2015-01-12 14:30:00,15.91,15.94,15.88,15.89,263000.0,15.91,15.94,15.88,15.89,263000.0
2015-01-12 15:00:00,15.89,15.91,15.88,15.91,297200.0,15.89,15.91,15.88,15.91,297200.0
2015-01-12 15:30:00,15.9,15.91,15.85,15.87,567800.0,15.9,15.91,15.85,15.87,567800.0
2015-01-13 09:30:00,16.36,16.38,16.18,16.24,2187000.0,16.36,16.38,16.18,16.24,2187000.0
2015-01-13 10:00:00,16.24,16.32,16.2,16.29,1376700.0,16.24,16.32,16.2,16.29,1376700.0
2015-01-13 10:30:00,16.28,16.34,16.28,16.31,516400.0,16.28,16.34,16.28,16.31,516400.0
2015-01-13 11:00:00,16.3,16.47,16.3,16.45,1216800.0,16.3,16.47,16.3,16.45,1216800.0
2015-01-13 11:30:00,16.44,16.47,16.4,16.45,790500.0,16.44,16.47,16.4,16.45,790500.0
2015-01-13 12:00:00,16.45,16.46,16.39,16.39,524400.0,16.45,16.46,16.39,16.39,524400.0
2015-01-13 12:30:00,16.4,16.45,16.4,16.42,320500.0,16.4,16.45,16.4,16.42,320500.0
2015-01-13 13:00:00,16.42,16.43,16.37,16.38,521500.0,16.42,16.43,16.37,16.38,521500.0
2015-01-13 13:30:00,16.38,16.42,16.35,16.35,497300.0,16.38,16.42,16.35,16.35,497300.0
2015-01-13 14:00:00,16.36,16.38,16.22,16.36,1027600.0,16.36,16.38,16.22,16.36,1027600.0
2015-01-13 14:30:00,16.36,16.37,16.32,16.33,319100.0,16.36,16.37,16.32,16.33,319100.0
2015-01-13 15:00:00,16.33,16.34,16.27,16.29,603500.0,16.33,16.34,16.27,16.29,603500.0
2015-01-13 15:30:00,16.29,16.31,16.27,16.29,1636100.0,16.29,16.31,16.27,16.29,1636100.0
2015-01-14 09:30:00,16.23,16.27,16.18,16.22,1110600.0,16.23,16.27,16.18,16.22,1110600.0
2015-01-14 10:00:00,16.23,16.3,16.17,16.27,607800.0,16.23,16.3,16.17,16.27,607800.0
2015-01-14 10:30:00,16.28,16.36,16.24,16.26,483000.0,16.28,16.36,16.24,16.26,483000.0
2015-01-14 11:00:00,16.26,16.3,16.23,16.25,445700.0,16.26,16.3,16.23,16.25,445700.0
2015-01-14 11:30:00,16.26,16.27,16.2,16.23,334300.0,16.26,16.27,16.2,16.23,334300.0
2015-01-14 12:00:00,16.24,16.27,16.22,16.22,226300.0,16.24,16.27,16.22,16.22,226300.0
2015-01-14 12:30:00,16.23,16.26,16.22,16.24,263100.0,16.23,16.26,16.22,16.24,263100.0
2015-01-14 13:00:00,16.24,16.27,16.19,16.22,816500.0,16.24,16.27,16.19,16.22,816500.0
2015-01-14 13:30:00,16.22,16.3,16.19,16.24,402800.0,16.22,16.3,16.19,16.24,402800.0
2015-01-14 14:00:00,16.24,16.24,16.12,16.21,677500.0,16.24,16.24,16.12,16.21,677500.0
2015-01-14 14:30:00,16.21,16.25,16.19,16.24,279000.0,16.21,16.25,16.19,16.24,279000.0
2015-01-14 15:00:00,16.23,16.24,16.2,16.21,204700.0,16.23,16.24,16.2,16.21,204700.0
2015-01-14 15:30:00,16.2,16.2,16.12,16.12,825300.0,16.2,16.2,16.12,16.12,825300.0
2015-01-15 09:30:00,16.33,16.45,16.33,16.37,1211200.0,16.33,16.45,16.33,16.37,1211200.0
2015-01-15 10:00:00,16.37,16.45,16.3,16.31,1485100.0,16.37,16.45,16.3,16.31,1485100.0
2015-01-15 10:30:00,16.3,16.38,16.3,16.36,530600.0,16.3,16.38,16.3,16.36,530600.0
2015-01-15 11:00:00,16.36,16.48,16.35,16.43,966600.0,16.36,16.48,16.35,16.43,966600.0
2015-01-15 11:30:00,16.43,16.43,16.34,16.37,1233400.0,16.43,16.43,16.34,16.37,1233400.0
2015-01-15 12:00:00,16.37,16.42,16.33,16.35,425200.0,16.37,16.42,16.33,16.35,425200.0
2015-01-15 12:30:00,16.35,16.38,16.33,16.35,783300.0,16.35,16.38,16.33,16.35,783300.0
2015-01-15 13:00:00,16.35,16.38,16.3,16.37,542400.0,16.35,16.38,16.3,16.37,542400.0
2015-01-15 13:30:00,16.36,16.41,16.3,16.32,507000.0,16.36,16.41,16.3,16.32,507000.0
2015-01-15 14:00:00,16.31,16.34,16.24,16.26,472700.0,16.31,16.34,16.24,16.26,472700.0
2015-01-15 14:30:00,16.25,16.26,16.16,16.19,432800.0,16.25,16.26,16.16,16.19,432800.0
2015-01-15 15:00:00,16.19,16.19,16.12,16.16,358100.0,16.19,16.19,16.12,16.16,358100.0
2015-01-15 15:30:00,16.16,16.18,16.11,16.14,1075000.0,16.16,16.18,16.11,16.14,1075000.0
2015-01-16 09:30:00,16.42,16.67,16.4,16.59,3763400.0,16.42,16.67,16.4,16.59,3763400.0
2015-01-16 10:00:00,16.59,16.83,16.53,16.72,3428600.0,16.59,16.83,16.53,16.72,3428600.0
2015-01-16 10:30:00,16.73,16.86,16.73,16.78,1467000.0,16.73,16.86,16.73,16.78,1467000.0
2015-01-16 11:00:00,16.78,16.94,16.76,16.91,1264600.0,16.78,16.94,16.76,16.91,1264600.0
2015-01-16 11:30:00,16.92,17.09,16.9,16.97,2033400.0,16.92,17.09,16.9,16.97,2033400.0
2015-01-16 12:00:00,16.97,17.0,16.93,16.95,653400.0,16.97,17.0,16.93,16.95,653400.0
2015-01-16 12:30:00,16.95,16.99,16.94,16.99,383800.0,16.95,16.99,16.94,16.99,383800.0
2015-01-16 13:00:00,16.99,16.99,16.89,16.94,891200.0,16.99,16.99,16.89,16.94,891200.0
2015-01-16 13:30:00,16.93,16.98,16.9,16.93,413900.0,16.93,16.98,16.9,16.93,413900.0
2015-01-16 14:00:00,16.92,16.95,16.91,16.95,231200.0,16.92,16.95,16.91,16.95,231200.0
2015-01-16 14:30:00,16.95,16.95,16.92,16.94,363700.0,16.95,16.95,16.92,16.94,363700.0
2015-01-16 15:00:00,16.94,16.96,16.92,16.96,861300.0,16.94,16.96,16.92,16.96,861300.0
2015-01-16 15:30:00,16.96,16.99,16.93,16.95,1854200.0,16.96,16.99,16.93,16.95,1854200.0
2015-01-20 09:30:00,17.06,17.13,17.01,17.07,2293300.0,17.06,17.13,17.01,17.07,2293300.0
2015-01-20 10:00:00,17.08,17.13,17.06,17.11,1113500.0,17.08,17.13,17.06,17.11,1113500.0
2015-01-20 10:30:00,17.1,17.17,17.09,17.15,1399000.0,17.1,17.17,17.09,17.15,1399000.0
2015-01-20 11:00:00,17.15,17.19,17.11,17.19,628700.0,17.15,17.19,17.11,17.19,628700.0
2015-01-20 11:30:00,17.19,17.24,17.15,17.18,724000.0,17.19,17.24,17.15,17.18,724000.0
2015-01-20 12:00:00,17.18,17.21,17.17,17.19,538100.0,17.18,17.21,17.17,17.19,538100.0
2015-01-20 12:30:00,17.18,17.19,17.13,17.15,372200.0,17.18,17.19,17.13,17.15,372200.0
2015-01-20 13:00:00,17.15,17.2,17.12,17.18,406100.0,17.15,17.2,17.12,17.18,406100.0
2015-01-20 13:30:00,17.18,17.19,17.1,17.15,530100.0,17.18,17.19,17.1,17.15,530100.0
2015-01-20 14:00:00,17.16,17.18,17.07,17.18,374300.0,17.16,17.18,17.07,17.18,374300.0
2015-01-20 14:30:00,17.18,17.2,17.15,17.2,311800.0,17.18,17.2,17.15,17.2,311800.0
2015-01-20 15:00:00,17.19,17.26,17.19,17.26,649700.0,17.19,17.26,17.19,17.26,649700.0
2015-01-20 15:30:00,17.26,17.26,17.17,17.18,872100.0,17.26,17.26,17.17,17.18,872100.0
2015-01-21 09:30:00,17.65,17.7,17.24,17.35,4221300.0,17.65,17.7,17.24,17.35,4221300.0
2015-01-21 10:00:00,17.35,17.44,17.25,17.29,1422700.0,17.35,17.44,17.25,17.29,1422700.0
2015-01-21 10:30:00,17.3,17.36,17.25,17.32,1317400.0,17.3,17.36,17.25,17.32,1317400.0
2015-01-21 11:00:00,17.33,17.38,17.3,17.33,469900.0,17.33,17.38,17.3,17.33,469900.0
2015-01-21 11:30:00,17.34,17.38,17.29,17.36,339700.0,17.34,17.38,17.29,17.36,339700.0
2015-01-21 12:00:00,17.35,17.38,17.34,17.38,280700.0,17.35,17.38,17.34,17.38,280700.0
2015-01-21 12:30:00,17.38,17.43,17.37,17.41,606600.0,17.38,17.43,17.37,17.41,606600.0
2015-01-21 13:00:00,17.41,17.43,17.37,17.42,409200.0,17.41,17.43,17.37,17.42,409200.0
2015-01-21 13:30:00,17.41,17.43,17.35,17.42,335300.0,17.41,17.43,17.35,17.42,335300.0
2015-01-21 14:00:00,17.42,17.47,17.39,17.45,382800.0,17.42,17.47,17.39,17.45,382800.0
2015-01-21 14:30:00,17.45,17.48,17.4,17.41,442000.0,17.45,17.48,17.4,17.41,442000.0
2015-01-21 15:00:00,17.41,17.46,17.39,17.43,568700.0,17.41,17.46,17.39,17.43,568700.0
2015-01-21 15:30:00,17.43,17.43,17.37,17.38,739800.0,17.43,17.43,17.37,17.38,739800.0
2015-01-22 09:30:00,17.58,17.61,17.4,17.45,1724500.0,17.58,17.61,17.4,17.45,1724500.0
2015-01-22 10:00:00,17.44,17.57,17.43,17.57,895400.0,17.44,17.57,17.43,17.57,895400.0
2015-01-22 10:30:00,17.57,17.61,17.5,17.52,463700.0,17.57,17.61,17.5,17.52,463700.0
2015-01-22 11:00:00,17.52,17.63,17.51,17.6,790300.0,17.52,17.63,17.51,17.6,790300.0
2015-01-22 11:30:00,17.6,17.63,17.55,17.6,591800.0,17.6,17.63,17.55,17.6,591800.0
2015-01-22 12:00:00,17.6,17.62,17.56,17.56,309200.0,17.6,17.62,17.56,17.56,309200.0
2015-01-22 12:30:00,17.57,17.59,17.54,17.57,290400.0,17.57,17.59,17.54,17.57,290400.0
2015-01-22 13:00:00,17.57,17.59,17.53,17.58,284900.0,17.57,17.59,17.53,17.58,284900.0
2015-01-22 13:30:00,17.58,17.63,17.57,17.61,210100.0,17.58,17.63,17.57,17.61,210100.0
2015-01-22 14:00:00,17.61,17.65,17.61,17.64,252300.0,17.61,17.65,17.61,17.64,252300.0
2015-01-22 14:30:00,17.65,17.66,17.61,17.65,327800.0,17.65,17.66,17.61,17.65,327800.0
2015-01-22 15:00:00,17.65,17.69,17.65,17.67,360500.0,17.65,17.69,17.65,17.67,360500.0
2015-01-22 15:30:00,17.67,17.68,17.59,17.6,982000.0,17.67,17.68,17.59,17.6,982000.0
2015-01-23 09:30:00,17.48,17.55,17.47,17.54,887800.0,17.48,17.55,17.47,17.54,887800.0
2015-01-23 10:00:00,17.54,17.56,17.33,17.39,1293900.0,17.54,17.56,17.33,17.39,1293900.0
2015-01-23 10:30:00,17.4,17.47,17.36,17.46,603600.0,17.4,17.47,17.36,17.46,603600.0
2015-01-23 11:00:00,17.46,17.48,17.42,17.43,493300.0,17.46,17.48,17.42,17.43,493300.0
2015-01-23 11:30:00,17.43,17.49,17.43,17.49,409400.0,17.43,17.49,17.43,17.49,409400.0
2015-01-23 12:00:00,17.49,17.49,17.45,17.48,199900.0,17.49,17.49,17.45,17.48,199900.0
2015-01-23 12:30:00,17.48,17.49,17.45,17.47,182700.0,17.48,17.49,17.45,17.47,182700.0
2015-01-23 13:00:00,17.48,17.53,17.47,17.52,486300.0,17.48,17.53,17.47,17.52,486300.0
2015-01-23 13:30:00,17.52,17.57,17.5,17.53,281400.0,17.52,17.57,17.5,17.53,281400.0
2015-01-23 14:00:00,17.53,17.53,17.48,17.49,200200.0,17.53,17.53,17.48,17.49,200200.0
2015-01-23 14:30:00,17.5,17.52,17.48,17.5,170200.0,17.5,17.52,17.48,17.5,170200.0
2015-01-23 15:00:00,17.5,17.55,17.49,17.53,264000.0,17.5,17.55,17.49,17.53,264000.0
2015-01-23 15:30:00,17.53,17.55,17.5,17.52,490000.0,17.53,17.55,17.5,17.52,490000.0
2015-01-26 09:30:00,17.36,17.38,17.31,17.37,729000.0,17.36,17.38,17.31,17.37,729000.0
2015-01-26 10:00:00,17.37,17.38,17.13,17.15,1436700.0,17.37,17.38,17.13,17.15,1436700.0
2015-01-26 10:30:00,17.16,17.23,17.12,17.22,699500.0,17.16,17.23,17.12,17.22,699500.0
2015-01-26 11:00:00,17.21,17.23,17.17,17.18,281900.0,17.21,17.23,17.17,17.18,281900.0
2015-01-26 11:30:00,17.19,17.21,17.15,17.17,1006500.0,17.19,17.21,17.15,17.17,1006500.0
2015-01-26 12:00:00,17.16,17.19,17.15,17.18,677800.0,17.16,17.19,17.15,17.18,677800.0
2015-01-26 12:30:00,17.17,17.21,17.17,17.2,498900.0,17.17,17.21,17.17,17.2,498900.0
2015-01-26 13:00:00,17.2,17.23,17.18,17.2,298000.0,17.2,17.23,17.18,17.2,298000.0
2015-01-26 13:30:00,17.21,17.23,17.14,17.18,242000.0,17.21,17.23,17.14,17.18,242000.0
2015-01-26 14:00:00,17.17,17.18,17.15,17.16,198500.0,17.17,17.18,17.15,17.16,198500.0
2015-01-26 14:30:00,17.16,17.18,17.15,17.18,233700.0,17.16,17.18,17.15,17.18,233700.0
2015-01-26 15:00:00,17.18,17.18,17.13,17.14,402600.0,17.18,17.18,17.13,17.14,402600.0
2015-01-26 15:30:00,17.14,17.16,17.11,17.12,846800.0,17.14,17.16,17.11,17.12,846800.0
2015-01-27 09:30:00,17.19,17.31,17.18,17.31,951000.0,17.19,17.31,17.18,17.31,951000.0
2015-01-27 10:00:00,17.3,17.33,17.24,17.31,753400.0,17.3,17.33,17.24,17.31,753400.0
2015-01-27 10:30:00,17.31,17.43,17.29,17.36,998400.0,17.31,17.43,17.29,17.36,998400.0
2015-01-27 11:00:00,17.35,17.37,17.3,17.32,239200.0,17.35,17.37,17.3,17.32,239200.0
2015-01-27 11:30:00,17.33,17.35,17.31,17.31,331300.0,17.33,17.35,17.31,17.31,331300.0
2015-01-27 12:00:00,17.31,17.32,17.25,17.25,320600.0,17.31,17.32,17.25,17.25,320600.0
2015-01-27 12:30:00,17.25,17.31,17.25,17.28,127600.0,17.25,17.31,17.25,17.28,127600.0
2015-01-27 13:00:00,17.29,17.31,17.27,17.29,206000.0,17.29,17.31,17.27,17.29,206000.0
2015-01-27 13:30:00,17.29,17.33,17.29,17.3,88300.0,17.29,17.33,17.29,17.3,88300.0
2015-01-27 14:00:00,17.31,17.32,17.3,17.31,113800.0,17.31,17.32,17.3,17.31,113800.0
2015-01-27 14:30:00,17.32,17.33,17.31,17.33,156500.0,17.32,17.33,17.31,17.33,156500.0
2015-01-27 15:00:00,17.32,17.36,17.3,17.35,292400.0,17.32,17.36,17.3,17.35,292400.0
2015-01-27 15:30:00,17.35,17.37,17.32,17.32,497800.0,17.35,17.37,17.32,17.32,497800.0
2015-01-28 09:30:00,17.23,17.3,17.2,17.26,621100.0,17.23,17.3,17.2,17.26,621100.0
2015-01-28 10:00:00,17.26,17.31,17.23,17.3,223700.0,17.26,17.31,17.23,17.3,223700.0
2015-01-28 10:30:00,17.29,17.34,17.28,17.32,546000.0,17.29,17.34,17.28,17.32,546000.0
2015-01-28 11:00:00,17.32,17.34,17.28,17.29,125200.0,17.32,17.34,17.28,17.29,125200.0
2015-01-28 11:30:00,17.3,17.32,17.28,17.29,157200.0,17.3,17.32,17.28,17.29,157200.0
2015-01-28 12:00:00,17.3,17.32,17.29,17.3,127900.0,17.3,17.32,17.29,17.3,127900.0
2015-01-28 12:30:00,17.31,17.31,17.29,17.3,85800.0,17.31,17.31,17.29,17.3,85800.0
2015-01-28 13:00:00,17.31,17.31,17.29,17.29,88900.0,17.31,17.31,17.29,17.29,88900.0
2015-01-28 13:30:00,17.3,17.34,17.29,17.32,205600.0,17.3,17.34,17.29,17.32,205600.0
2015-01-28 14:00:00,17.32,17.39,17.2,17.25,1282400.0,17.32,17.39,17.2,17.25,1282400.0
2015-01-28 14:30:00,17.24,17.29,17.19,17.24,581300.0,17.24,17.29,17.19,17.24,581300.0
2015-01-28 15:00:00,17.24,17.24,17.18,17.19,390200.0,17.24,17.24,17.18,17.19,390200.0
2015-01-28 15:30:00,17.19,17.25,17.18,17.23,540400.0,17.19,17.25,17.18,17.23,540400.0
2015-01-29 09:30:00,16.73,16.74,16.65,16.72,1677000.0,16.73,16.74,16.65,16.72,1677000.0
2015-01-29 10:00:00,16.72,16.73,16.68,16.7,784500.0,16.72,16.73,16.68,16.7,784500.0
2015-01-29 10:30:00,16.71,16.71,16.37,16.45,2534600.0,16.71,16.71,16.37,16.45,2534600.0
2015-01-29 11:00:00,16.46,16.51,16.2,16.26,1791800.0,16.46,16.51,16.2,16.26,1791800.0
2015-01-29 11:30:00,16.26,16.34,16.17,16.24,1954200.0,16.26,16.34,16.17,16.24,1954200.0
2015-01-29 12:00:00,16.24,16.26,16.03,16.12,2108000.0,16.24,16.26,16.03,16.12,2108000.0
2015-01-29 12:30:00,16.12,16.23,16.11,16.16,1069500.0,16.12,16.23,16.11,16.16,1069500.0
2015-01-29 13:00:00,16.16,16.16,16.05,16.13,849100.0,16.16,16.16,16.05,16.13,849100.0
2015-01-29 13:30:00,16.14,16.17,16.12,16.16,604600.0,16.14,16.17,16.12,16.16,604600.0
2015-01-29 14:00:00,16.16,16.18,16.12,16.18,415400.0,16.16,16.18,16.12,16.18,415400.0
2015-01-29 14:30:00,16.18,16.21,16.14,16.15,397100.0,16.18,16.21,16.14,16.15,397100.0
2015-01-29 15:00:00,16.16,16.21,16.14,16.19,697900.0,16.16,16.21,16.14,16.19,697900.0
2015-01-29 15:30:00,16.19,16.25,16.17,16.23,1795200.0,16.19,16.25,16.17,16.23,1795200.0
2015-01-30 09:30:00,16.18,16.22,16.1,16.15,936200.0,16.18,16.22,16.1,16.15,936200.0
2015-01-30 10:00:00,16.16,16.32,16.15,16.29,586800.0,16.16,16.32,16.15,16.29,586800.0
2015-01-30 10:30:00,16.29,16.44,16.29,16.43,1387300.0,16.29,16.44,16.29,16.43,1387300.0
2015-01-30 11:00:00,16.44,16.49,16.39,16.49,744000.0,16.44,16.49,16.39,16.49,744000.0
2015-01-30 11:30:00,16.49,16.6,16.47,16.49,1022700.0,16.49,16.6,16.47,16.49,1022700.0
2015-01-30 12:00:00,16.48,16.55,16.48,16.51,335700.0,16.48,16.55,16.48,16.51,335700.0
2015-01-30 12:30:00,16.5,16.55,16.46,16.48,291200.0,16.5,16.55,16.46,16.48,291200.0
2015-01-30 13:00:00,16.47,16.49,16.42,16.47,455000.0,16.47,16.49,16.42,16.47,455000.0
2015-01-30 13:30:00,16.47,16.48,16.39,16.42,325100.0,16.47,16.48,16.39,16.42,325100.0
2015-01-30 14:00:00,16.42,16.53,16.42,16.52,266600.0,16.42,16.53,16.42,16.52,266600.0
2015-01-30 14:30:00,16.51,16.54,16.47,16.5,246200.0,16.51,16.54,16.47,16.5,246200.0
2015-01-30 15:00:00,16.51,16.54,16.48,16.52,357700.0,16.51,16.54,16.48,16.52,357700.0
2015-01-30 15:30:00,16.51,16.55,16.5,16.54,955700.0,16.51,16.55,16.5,16.54,955700.0
2015-02-02 09:30:00,16.4,16.55,16.35,16.52,1339100.0,16.4,16.55,16.35,16.52,1339100.0
2015-02-02 10:00:00,16.52,16.61,16.45,16.46,605300.0,16.52,16.61,16.45,16.46,605300.0
2015-02-02 10:30:00,16.47,16.53,16.45,16.47,340400.0,16.47,16.53,16.45,16.47,340400.0
2015-02-02 11:00:00,16.47,16.51,16.46,16.49,295900.0,16.47,16.51,16.46,16.49,295900.0
2015-02-02 11:30:00,16.49,16.52,16.47,16.51,256100.0,16.49,16.52,16.47,16.51,256100.0
2015-02-02 12:00:00,16.51,16.56,16.5,16.53,371300.0,16.51,16.56,16.5,16.53,371300.0
2015-02-02 12:30:00,16.52,16.53,16.49,16.52,261000.0,16.52,16.53,16.49,16.52,261000.0
2015-02-02 13:00:00,16.52,16.54,16.48,16.5,220700.0,16.52,16.54,16.48,16.5,220700.0
2015-02-02 13:30:00,16.49,16.58,16.48,16.54,446900.0,16.49,16.58,16.48,16.54,446900.0
2015-02-02 14:00:00,16.53,16.54,16.5,16.53,192500.0,16.53,16.54,16.5,16.53,192500.0
2015-02-02 14:30:00,16.53,16.54,16.5,16.52,119900.0,16.53,16.54,16.5,16.52,119900.0
2015-02-02 15:00:00,16.52,16.56,16.51,16.53,205300.0,16.52,16.56,16.51,16.53,205300.0
2015-02-02 15:30:00,16.54,16.55,16.45,16.48,718600.0,16.54,16.55,16.45,16.48,718600.0
2015-02-03 09:30:00,16.58,16.59,16.5,16.53,970300.0,16.58,16.59,16.5,16.53,970300.0
2015-02-03 10:00:00,16.52,16.58,16.52,16.54,499500.0,16.52,16.58,16.52,16.54,499500.0
2015-02-03 10:30:00,16.53,16.53,16.36,16.42,1067300.0,16.53,16.53,16.36,16.42,1067300.0
2015-02-03 11:00:00,16.42,16.5,16.35,16.48,562900.0,16.42,16.5,16.35,16.48,562900.0
2015-02-03 11:30:00,16.48,16.53,16.44,16.52,331600.0,16.48,16.53,16.44,16.52,331600.0
2015-02-03 12:00:00,16.52,16.52,16.48,16.49,252400.0,16.52,16.52,16.48,16.49,252400.0
2015-02-03 12:30:00,16.5,16.57,16.47,16.54,415900.0,16.5,16.57,16.47,16.54,415900.0
2015-02-03 13:00:00,16.54,16.63,16.52,16.61,408400.0,16.54,16.63,16.52,16.61,408400.0
2015-02-03 13:30:00,16.61,16.75,16.6,16.67,772700.0,16.61,16.75,16.6,16.67,772700.0
2015-02-03 14:00:00,16.67,16.69,16.64,16.66,305600.0,16.67,16.69,16.64,16.66,305600.0
2015-02-03 14:30:00,16.66,16.67,16.6,16.63,289900.0,16.66,16.67,16.6,16.63,289900.0
2015-02-03 15:00:00,16.63,16.64,16.58,16.59,184900.0,16.63,16.64,16.58,16.59,184900.0
2015-02-03 15:30:00,16.59,16.6,16.51,16.55,694600.0,16.59,16.6,16.51,16.55,694600.0
2015-02-04 09:30:00,16.68,16.85,16.64,16.84,842400.0,16.68,16.85,16.64,16.84,842400.0
2015-02-04 10:00:00,16.85,16.92,16.76,16.8,1036700.0,16.85,16.92,16.76,16.8,1036700.0
2015-02-04 10:30:00,16.8,16.8,16.62,16.68,1141800.0,16.8,16.8,16.62,16.68,1141800.0
2015-02-04 11:00:00,16.68,16.82,16.66,16.74,736600.0,16.68,16.82,16.66,16.74,736600.0
2015-02-04 11:30:00,16.74,16.77,16.7,16.73,346600.0,16.74,16.77,16.7,16.73,346600.0
2015-02-04 12:00:00,16.73,16.75,16.68,16.69,192700.0,16.73,16.75,16.68,16.69,192700.0
2015-02-04 12:30:00,16.69,16.7,16.67,16.67,107500.0,16.69,16.7,16.67,16.67,107500.0
2015-02-04 13:00:00,16.67,16.68,16.64,16.66,153900.0,16.67,16.68,16.64,16.66,153900.0
2015-02-04 13:30:00,16.67,16.67,16.65,16.67,81100.0,16.67,16.67,16.65,16.67,81100.0
2015-02-04 14:00:00,16.66,16.7,16.65,16.68,142600.0,16.66,16.7,16.65,16.68,142600.0
2015-02-04 14:30:00,16.68,16.69,16.66,16.68,175200.0,16.68,16.69,16.66,16.68,175200.0
2015-02-04 15:00:00,16.68,16.72,16.65,16.66,511300.0,16.68,16.72,16.65,16.66,511300.0
2015-02-04 15:30:00,16.66,16.68,16.62,16.62,1037800.0,16.66,16.68,16.62,16.62,1037800.0
2015-02-05 09:30:00,16.39,16.4,16.31,16.36,672200.0,16.39,16.4,16.31,16.36,672200.0
2015-02-05 10:00:00,16.36,16.44,16.35,16.39,432700.0,16.36,16.44,16.35,16.39,432700.0
2015-02-05 10:30:00,16.38,16.42,16.36,16.38,349200.0,16.38,16.42,16.36,16.38,349200.0
2015-02-05 11:00:00,16.37,16.39,16.27,16.3,493500.0,16.37,16.39,16.27,16.3,493500.0
2015-02-05 11:30:00,16.31,16.43,16.3,16.4,577800.0,16.31,16.43,16.3,16.4,577800.0
2015-02-05 12:00:00,16.4,16.44,16.39,16.43,311800.0,16.4,16.44,16.39,16.43,311800.0
2015-02-05 12:30:00,16.44,16.46,16.42,16.44,472400.0,16.44,16.46,16.42,16.44,472400.0
2015-02-05 13:00:00,16.44,16.48,16.43,16.48,209800.0,16.44,16.48,16.43,16.48,209800.0
2015-02-05 13:30:00,16.48,16.55,16.47,16.54,290900.0,16.48,16.55,16.47,16.54,290900.0
2015-02-05 14:00:00,16.55,16.55,16.48,16.49,270600.0,16.55,16.55,16.48,16.49,270600.0
2015-02-05 14:30:00,16.49,16.57,16.49,16.56,310200.0,16.49,16.57,16.49,16.56,310200.0
2015-02-05 15:00:00,16.57,16.59,16.53,16.54,416100.0,16.57,16.59,16.53,16.54,416100.0
2015-02-05 15:30:00,16.54,16.6,16.53,16.59,508700.0,16.54,16.6,16.53,16.59,508700.0
2015-02-06 09:30:00,16.18,16.25,16.14,16.21,1574300.0,16.18,16.25,16.14,16.21,1574300.0
2015-02-06 10:00:00,16.21,16.21,15.99,16.09,2384900.0,16.21,16.21,15.99,16.09,2384900.0
2015-02-06 10:30:00,16.09,16.1,15.99,15.99,1166000.0,16.09,16.1,15.99,15.99,1166000.0
2015-02-06 11:00:00,16.0,16.0,15.85,15.9,1593600.0,16.0,16.0,15.85,15.9,1593600.0
2015-02-06 11:30:00,15.89,15.96,15.89,15.94,556900.0,15.89,15.96,15.89,15.94,556900.0
2015-02-06 12:00:00,15.93,15.98,15.93,15.96,448400.0,15.93,15.98,15.93,15.96,448400.0
2015-02-06 12:30:00,15.97,15.97,15.9,15.97,320600.0,15.97,15.97,15.9,15.97,320600.0
2015-02-06 13:00:00,15.97,16.04,15.96,16.0,497100.0,15.97,16.04,15.96,16.0,497100.0
2015-02-06 13:30:00,16.0,16.0,15.91,15.96,541500.0,16.0,16.0,15.91,15.96,541500.0
2015-02-06 14:00:00,15.96,15.98,15.94,15.95,271000.0,15.96,15.98,15.94,15.95,271000.0
2015-02-06 14:30:00,15.95,15.99,15.93,15.98,207100.0,15.95,15.99,15.93,15.98,207100.0
2015-02-06 15:00:00,15.98,16.04,15.97,16.03,333100.0,15.98,16.04,15.97,16.03,333100.0
2015-02-06 15:30:00,16.03,16.06,16.01,16.04,1013800.0,16.03,16.06,16.01,16.04,1013800.0
2015-02-09 09:30:00,16.23,16.33,16.22,16.3,870000.0,16.23,16.33,16.22,16.3,870000.0
2015-02-09 10:00:00,16.3,16.39,16.29,16.37,491500.0,16.3,16.39,16.29,16.37,491500.0
2015-02-09 10:30:00,16.37,16.4,16.33,16.34,373500.0,16.37,16.4,16.33,16.34,373500.0
2015-02-09 11:00:00,16.34,16.38,16.34,16.36,237100.0,16.34,16.38,16.34,16.36,237100.0
2015-02-09 11:30:00,16.36,16.38,16.35,16.36,206200.0,16.36,16.38,16.35,16.36,206200.0
2015-02-09 12:00:00,16.36,16.37,16.28,16.32,226700.0,16.36,16.37,16.28,16.32,226700.0
2015-02-09 12:30:00,16.32,16.34,16.31,16.33,85300.0,16.32,16.34,16.31,16.33,85300.0
2015-02-09 13:00:00,16.32,16.37,16.32,16.35,247600.0,16.32,16.37,16.32,16.35,247600.0
2015-02-09 13:30:00,16.36,16.37,16.34,16.35,48300.0,16.36,16.37,16.34,16.35,48300.0
2015-02-09 14:00:00,16.35,16.35,16.31,16.32,84500.0,16.35,16.35,16.31,16.32,84500.0
2015-02-09 14:30:00,16.33,16.34,16.32,16.33,99900.0,16.33,16.34,16.32,16.33,99900.0
2015-02-09 15:00:00,16.32,16.34,16.32,16.32,37700.0,16.32,16.34,16.32,16.32,37700.0
2015-02-09 15:30:00,16.33,16.33,16.3,16.31,470300.0,16.33,16.33,16.3,16.31,470300.0
2015-02-10 09:30:00,16.22,16.23,16.13,16.2,706700.0,16.22,16.23,16.13,16.2,706700.0
2015-02-10 10:00:00,16.19,16.22,16.17,16.2,361400.0,16.19,16.22,16.17,16.2,361400.0
2015-02-10 10:30:00,16.19,16.38,16.19,16.31,795700.0,16.19,16.38,16.19,16.31,795700.0
2015-02-10 11:00:00,16.3,16.32,16.28,16.32,153600.0,16.3,16.32,16.28,16.32,153600.0
2015-02-10 11:30:00,16.32,16.32,16.25,16.28,195400.0,16.32,16.32,16.25,16.28,195400.0
2015-02-10 12:00:00,16.28,16.31,16.23,16.23,211000.0,16.28,16.31,16.23,16.23,211000.0
2015-02-10 12:30:00,16.23,16.25,16.19,16.21,192100.0,16.23,16.25,16.19,16.21,192100.0
2015-02-10 13:00:00,16.2,16.24,16.15,16.16,387400.0,16.2,16.24,16.15,16.16,387400.0
2015-02-10 13:30:00,16.17,16.18,16.15,16.17,164200.0,16.17,16.18,16.15,16.17,164200.0
2015-02-10 14:00:00,16.17,16.2,16.16,16.2,172000.0,16.17,16.2,16.16,16.2,172000.0
2015-02-10 14:30:00,16.2,16.24,16.19,16.2,177100.0,16.2,16.24,16.19,16.2,177100.0
2015-02-10 15:00:00,16.2,16.22,16.17,16.18,98800.0,16.2,16.22,16.17,16.18,98800.0
2015-02-10 15:30:00,16.18,16.2,16.17,16.18,347800.0,16.18,16.2,16.17,16.18,347800.0
2015-02-11 09:30:00,16.22,16.23,16.06,16.1,1045000.0,16.22,16.23,16.06,16.1,1045000.0
2015-02-11 10:00:00,16.09,16.13,16.02,16.06,662400.0,16.09,16.13,16.02,16.06,662400.0
2015-02-11 10:30:00,16.06,16.11,16.03,16.09,419000.0,16.06,16.11,16.03,16.09,419000.0
2015-02-11 11:00:00,16.08,16.16,16.05,16.15,484800.0,16.08,16.16,16.05,16.15,484800.0
2015-02-11 11:30:00,16.16,16.18,16.13,16.16,165500.0,16.16,16.18,16.13,16.16,165500.0
2015-02-11 12:00:00,16.16,16.18,16.12,16.13,167900.0,16.16,16.18,16.12,16.13,167900.0
2015-02-11 12:30:00,16.12,16.14,16.11,16.11,115100.0,16.12,16.14,16.11,16.11,115100.0
2015-02-11 13:00:00,16.12,16.12,16.06,16.08,236300.0,16.12,16.12,16.06,16.08,236300.0
2015-02-11 13:30:00,16.09,16.11,16.04,16.09,266400.0,16.09,16.11,16.04,16.09,266400.0
2015-02-11 14:00:00,16.09,16.12,16.08,16.08,273600.0,16.09,16.12,16.08,16.08,273600.0
2015-02-11 14:30:00,16.08,16.11,16.07,16.11,115400.0,16.08,16.11,16.07,16.11,115400.0
2015-02-11 15:00:00,16.1,16.13,16.09,16.1,97500.0,16.1,16.13,16.09,16.1,97500.0
2015-02-11 15:30:00,16.09,16.1,16.06,16.07,371600.0,16.09,16.1,16.06,16.07,371600.0
2015-02-12 09:30:00,16.15,16.19,16.11,16.12,463900.0,16.15,16.19,16.11,16.12,463900.0
2015-02-12 10:00:00,16.12,16.12,16.03,16.07,622400.0,16.12,16.12,16.03,16.07,622400.0
2015-02-12 10:30:00,16.08,16.12,16.05,16.11,491300.0,16.08,16.12,16.05,16.11,491300.0
2015-02-12 11:00:00,16.12,16.18,16.11,16.15,588300.0,16.12,16.18,16.11,16.15,588300.0
2015-02-12 11:30:00,16.16,16.22,16.13,16.19,744700.0,16.16,16.22,16.13,16.19,744700.0
2015-02-12 12:00:00,16.2,16.2,16.13,16.14,292000.0,16.2,16.2,16.13,16.14,292000.0
2015-02-12 12:30:00,16.15,16.15,16.08,16.09,127400.0,16.15,16.15,16.08,16.09,127400.0
2015-02-12 13:00:00,16.08,16.11,16.08,16.09,258700.0,16.08,16.11,16.08,16.09,258700.0
2015-02-12 13:30:00,16.08,16.12,16.07,16.1,278300.0,16.08,16.12,16.07,16.1,278300.0
2015-02-12 14:00:00,16.11,16.13,16.1,16.12,96300.0,16.11,16.13,16.1,16.12,96300.0
2015-02-12 14:30:00,16.12,16.14,16.1,16.13,321800.0,16.12,16.14,16.1,16.13,321800.0
2015-02-12 15:00:00,16.14,16.17,16.13,16.15,133400.0,16.14,16.17,16.13,16.15,133400.0
2015-02-12 15:30:00,16.15,16.15,16.13,16.14,256700.0,16.15,16.15,16.13,16.14,256700.0
2015-02-13 09:30:00,16.52,16.6,16.48,16.56,1384300.0,16.52,16.6,16.48,16.56,1384300.0
2015-02-13 10:00:00,16.57,16.71,16.56,16.62,1233900.0,16.57,16.71,16.56,16.62,1233900.0
2015-02-13 10:30:00,16.62,16.68,16.62,16.65,885500.0,16.62,16.68,16.62,16.65,885500.0
2015-02-13 11:00:00,16.65,16.69,16.64,16.66,459600.0,16.65,16.69,16.64,16.66,459600.0
2015-02-13 11:30:00,16.66,16.66,16.59,16.62,494000.0,16.66,16.66,16.59,16.62,494000.0
2015-02-13 12:00:00,16.62,16.67,16.61,16.65,234600.0,16.62,16.67,16.61,16.65,234600.0
2015-02-13 12:30:00,16.65,16.65,16.61,16.62,188800.0,16.65,16.65,16.61,16.62,188800.0
2015-02-13 13:00:00,16.62,16.62,16.55,16.56,323200.0,16.62,16.62,16.55,16.56,323200.0
2015-02-13 13:30:00,16.56,16.56,16.52,16.56,186000.0,16.56,16.56,16.52,16.56,186000.0
2015-02-13 14:00:00,16.56,16.59,16.54,16.58,108800.0,16.56,16.59,16.54,16.58,108800.0
2015-02-13 14:30:00,16.59,16.61,16.57,16.58,164000.0,16.59,16.61,16.57,16.58,164000.0
2015-02-13 15:00:00,16.58,16.59,16.56,16.57,107100.0,16.58,16.59,16.56,16.57,107100.0
2015-02-13 15:30:00,16.57,16.58,16.54,16.54,715800.0,16.57,16.58,16.54,16.54,715800.0
2015-02-17 09:30:00,15.75,15.8,15.7,15.74,2727500.0,15.75,15.8,15.7,15.74,2727500.0
2015-02-17 10:00:00,15.74,15.75,15.61,15.67,2376500.0,15.74,15.75,15.61,15.67,2376500.0
2015-02-17 10:30:00,15.66,15.78,15.63,15.75,1405200.0,15.66,15.78,15.63,15.75,1405200.0
2015-02-17 11:00:00,15.75,15.75,15.62,15.63,930600.0,15.75,15.75,15.62,15.63,930600.0
2015-02-17 11:30:00,15.63,15.67,15.61,15.66,644500.0,15.63,15.67,15.61,15.66,644500.0
2015-02-17 12:00:00,15.66,15.68,15.61,15.68,885400.0,15.66,15.68,15.61,15.68,885400.0
2015-02-17 12:30:00,15.68,15.73,15.66,15.71,540700.0,15.68,15.73,15.66,15.71,540700.0
2015-02-17 13:00:00,15.71,15.73,15.69,15.71,299600.0,15.71,15.73,15.69,15.71,299600.0
2015-02-17 13:30:00,15.71,15.72,15.7,15.72,280000.0,15.71,15.72,15.7,15.72,280000.0
2015-02-17 14:00:00,15.72,15.82,15.72,15.8,790300.0,15.72,15.82,15.72,15.8,790300.0
2015-02-17 14:30:00,15.81,15.81,15.76,15.77,246600.0,15.81,15.81,15.76,15.77,246600.0
2015-02-17 15:00:00,15.78,15.82,15.77,15.81,303900.0,15.78,15.82,15.77,15.81,303900.0
2015-02-17 15:30:00,15.81,15.84,15.8,15.83,1309300.0,15.81,15.84,15.8,15.83,1309300.0
2015-02-18 09:30:00,15.74,15.87,15.73,15.75,936500.0,15.74,15.87,15.73,15.75,936500.0
2015-02-18 10:00:00,15.75,15.77,15.68,15.75,540300.0,15.75,15.77,15.68,15.75,540300.0
2015-02-18 10:30:00,15.74,15.78,15.69,15.76,325300.0,15.74,15.78,15.69,15.76,325300.0
2015-02-18 11:00:00,15.76,15.77,15.6,15.66,1317600.0,15.76,15.77,15.6,15.66,1317600.0
2015-02-18 11:30:00,15.67,15.74,15.65,15.69,440300.0,15.67,15.74,15.65,15.69,440300.0
2015-02-18 12:00:00,15.7,15.7,15.63,15.64,444600.0,15.7,15.7,15.63,15.64,444600.0
2015-02-18 12:30:00,15.64,15.67,15.62,15.67,391200.0,15.64,15.67,15.62,15.67,391200.0
2015-02-18 13:00:00,15.66,15.67,15.57,15.62,689800.0,15.66,15.67,15.57,15.62,689800.0
2015-02-18 13:30:00,15.63,15.67,15.61,15.62,831400.0,15.63,15.67,15.61,15.62,831400.0
2015-02-18 14:00:00,15.63,15.9,15.62,15.83,1709600.0,15.63,15.9,15.62,15.83,1709600.0
2015-02-18 14:30:00,15.82,15.83,15.71,15.74,772800.0,15.82,15.83,15.71,15.74,772800.0
2015-02-18 15:00:00,15.74,15.81,15.72,15.79,603200.0,15.74,15.81,15.72,15.79,603200.0
2015-02-18 15:30:00,15.78,15.8,15.73,15.75,688500.0,15.78,15.8,15.73,15.75,688500.0
2015-02-19 09:30:00,15.8,15.86,15.71,15.77,1249500.0,15.8,15.86,15.71,15.77,1249500.0
2015-02-19 10:00:00,15.77,15.84,15.72,15.74,438000.0,15.77,15.84,15.72,15.74,438000.0
2015-02-19 10:30:00,15.74,15.79,15.71,15.74,555100.0,15.74,15.79,15.71,15.74,555100.0
2015-02-19 11:00:00,15.74,15.77,15.69,15.74,529500.0,15.74,15.77,15.69,15.74,529500.0
2015-02-19 11:30:00,15.74,15.83,15.74,15.77,590600.0,15.74,15.83,15.74,15.77,590600.0
2015-02-19 12:00:00,15.76,15.81,15.74,15.75,689200.0,15.76,15.81,15.74,15.75,689200.0
2015-02-19 12:30:00,15.75,15.79,15.72,15.73,529200.0,15.75,15.79,15.72,15.73,529200.0
2015-02-19 13:00:00,15.73,15.77,15.65,15.72,530700.0,15.73,15.77,15.65,15.72,530700.0
2015-02-19 13:30:00,15.72,15.77,15.68,15.76,341000.0,15.72,15.77,15.68,15.76,341000.0
2015-02-19 14:00:00,15.76,15.76,15.7,15.7,166100.0,15.76,15.76,15.7,15.7,166100.0
2015-02-19 14:30:00,15.7,15.72,15.68,15.72,159000.0,15.7,15.72,15.68,15.72,159000.0
2015-02-19 15:00:00,15.71,15.73,15.67,15.7,253900.0,15.71,15.73,15.67,15.7,253900.0
2015-02-19 15:30:00,15.69,15.71,15.66,15.71,956000.0,15.69,15.71,15.66,15.71,956000.0
2015-02-20 09:30:00,15.73,15.79,15.7,15.7,604000.0,15.73,15.79,15.7,15.7,604000.0
2015-02-20 10:00:00,15.71,15.72,15.61,15.71,655800.0,15.71,15.72,15.61,15.71,655800.0
2015-02-20 10:30:00,15.7,15.71,15.63,15.7,457400.0,15.7,15.71,15.63,15.7,457400.0
2015-02-20 11:00:00,15.7,15.76,15.67,15.72,543600.0,15.7,15.76,15.67,15.72,543600.0
2015-02-20 11:30:00,15.71,15.72,15.67,15.69,268800.0,15.71,15.72,15.67,15.69,268800.0
2015-02-20 12:00:00,15.69,15.71,15.66,15.7,136000.0,15.69,15.71,15.66,15.7,136000.0
2015-02-20 12:30:00,15.71,15.71,15.62,15.65,581200.0,15.71,15.71,15.62,15.65,581200.0
2015-02-20 13:00:00,15.66,15.67,15.6,15.64,308400.0,15.66,15.67,15.6,15.64,308400.0
2015-02-20 13:30:00,15.63,15.64,15.5,15.54,914500.0,15.63,15.64,15.5,15.54,914500.0
2015-02-20 14:00:00,15.53,15.56,15.5,15.54,387000.0,15.53,15.56,15.5,15.54,387000.0
2015-02-20 14:30:00,15.54,15.56,15.5,15.56,848200.0,15.54,15.56,15.5,15.56,848200.0
2015-02-20 15:00:00,15.55,15.57,15.53,15.56,418000.0,15.55,15.57,15.53,15.56,418000.0
2015-02-20 15:30:00,15.56,15.57,15.53,15.54,1010400.0,15.56,15.57,15.53,15.54,1010400.0
2015-02-23 09:30:00,15.71,15.91,15.69,15.84,1497200.0,15.71,15.91,15.69,15.84,1497200.0
2015-02-23 10:00:00,15.83,15.89,15.78,15.84,989400.0,15.83,15.89,15.78,15.84,989400.0
2015-02-23 10:30:00,15.84,15.88,15.73,15.78,564200.0,15.84,15.88,15.73,15.78,564200.0
2015-02-23 11:00:00,15.79,15.8,15.67,15.69,396400.0,15.79,15.8,15.67,15.69,396400.0
2015-02-23 11:30:00,15.69,15.73,15.67,15.71,251300.0,15.69,15.73,15.67,15.71,251300.0
2015-02-23 12:00:00,15.71,15.71,15.6,15.66,327000.0,15.71,15.71,15.6,15.66,327000.0
2015-02-23 12:30:00,15.67,15.68,15.56,15.59,381400.0,15.67,15.68,15.56,15.59,381400.0
2015-02-23 13:00:00,15.59,15.62,15.58,15.61,277100.0,15.59,15.62,15.58,15.61,277100.0
2015-02-23 13:30:00,15.61,15.67,15.61,15.62,205100.0,15.61,15.67,15.61,15.62,205100.0
2015-02-23 14:00:00,15.62,15.66,15.61,15.62,249400.0,15.62,15.66,15.61,15.62,249400.0
2015-02-23 14:30:00,15.62,15.65,15.59,15.61,204200.0,15.62,15.65,15.59,15.61,204200.0
2015-02-23 15:00:00,15.6,15.63,15.6,15.63,267900.0,15.6,15.63,15.6,15.63,267900.0
2015-02-23 15:30:00,15.63,15.64,15.61,15.62,254700.0,15.63,15.64,15.61,15.62,254700.0
2015-02-24 09:30:00,15.57,15.6,15.53,15.58,648900.0,15.57,15.6,15.53,15.58,648900.0
2015-02-24 10:00:00,15.56,15.79,15.48,15.7,1845200.0,15.56,15.79,15.48,15.7,1845200.0
2015-02-24 10:30:00,15.71,15.75,15.65,15.66,625500.0,15.71,15.75,15.65,15.66,625500.0
2015-02-24 11:00:00,15.65,15.69,15.45,15.49,762600.0,15.65,15.69,15.45,15.49,762600.0
2015-02-24 11:30:00,15.49,15.51,15.4,15.47,945700.0,15.49,15.51,15.4,15.47,945700.0
2015-02-24 12:00:00,15.46,15.5,15.43,15.5,575900.0,15.46,15.5,15.43,15.5,575900.0
2015-02-24 12:30:00,15.5,15.54,15.47,15.52,484900.0,15.5,15.54,15.47,15.52,484900.0
2015-02-24 13:00:00,15.51,15.55,15.51,15.53,279900.0,15.51,15.55,15.51,15.53,279900.0
2015-02-24 13:30:00,15.54,15.57,15.52,15.54,473700.0,15.54,15.57,15.52,15.54,473700.0
2015-02-24 14:00:00,15.54,15.61,15.54,15.6,210900.0,15.54,15.61,15.54,15.6,210900.0
2015-02-24 14:30:00,15.61,15.61,15.56,15.57,182200.0,15.61,15.61,15.56,15.57,182200.0
2015-02-24 15:00:00,15.57,15.6,15.56,15.57,155700.0,15.57,15.6,15.56,15.57,155700.0
2015-02-24 15:30:00,15.58,15.59,15.55,15.56,463300.0,15.58,15.59,15.55,15.56,463300.0
2015-02-25 09:30:00,15.83,15.85,15.8,15.82,720400.0,15.83,15.85,15.8,15.82,720400.0
2015-02-25 10:00:00,15.81,15.86,15.79,15.83,650900.0,15.81,15.86,15.79,15.83,650900.0
2015-02-25 10:30:00,15.83,15.85,15.75,15.79,448700.0,15.83,15.85,15.75,15.79,448700.0
2015-02-25 11:00:00,15.79,15.81,15.77,15.79,231200.0,15.79,15.81,15.77,15.79,231200.0
2015-02-25 11:30:00,15.78,15.82,15.77,15.79,220300.0,15.78,15.82,15.77,15.79,220300.0
2015-02-25 12:00:00,15.78,15.8,15.77,15.77,192100.0,15.78,15.8,15.77,15.77,192100.0
2015-02-25 12:30:00,15.78,15.8,15.76,15.77,77700.0,15.78,15.8,15.76,15.77,77700.0
2015-02-25 13:00:00,15.78,15.78,15.74,15.76,400500.0,15.78,15.78,15.74,15.76,400500.0
2015-02-25 13:30:00,15.76,15.85,15.76,15.82,255300.0,15.76,15.85,15.76,15.82,255300.0
2015-02-25 14:00:00,15.81,15.85,15.81,15.82,190200.0,15.81,15.85,15.81,15.82,190200.0
2015-02-25 14:30:00,15.82,15.83,15.8,15.82,337100.0,15.82,15.83,15.8,15.82,337100.0
2015-02-25 15:00:00,15.82,15.86,15.81,15.84,236300.0,15.82,15.86,15.81,15.84,236300.0
2015-02-25 15:30:00,15.84,15.85,15.82,15.83,693600.0,15.84,15.85,15.82,15.83,693600.0
2015-02-26 09:30:00,16.01,16.03,15.9,15.91,1065700.0,16.01,16.03,15.9,15.91,1065700.0
2015-02-26 10:00:00,15.91,15.92,15.86,15.89,482300.0,15.91,15.92,15.86,15.89,482300.0
2015-02-26 10:30:00,15.9,15.9,15.87,15.89,303300.0,15.9,15.9,15.87,15.89,303300.0
2015-02-26 11:00:00,15.9,15.9,15.85,15.88,214300.0,15.9,15.9,15.85,15.88,214300.0
2015-02-26 11:30:00,15.89,15.91,15.87,15.89,167100.0,15.89,15.91,15.87,15.89,167100.0
2015-02-26 12:00:00,15.89,15.9,15.84,15.87,177300.0,15.89,15.9,15.84,15.87,177300.0
2015-02-26 12:30:00,15.86,15.91,15.85,15.89,157100.0,15.86,15.91,15.85,15.89,157100.0
2015-02-26 13:00:00,15.89,15.92,15.86,15.91,183000.0,15.89,15.92,15.86,15.91,183000.0
2015-02-26 13:30:00,15.91,15.92,15.88,15.88,79000.0,15.91,15.92,15.88,15.88,79000.0
2015-02-26 14:00:00,15.88,15.9,15.86,15.89,197800.0,15.88,15.9,15.86,15.89,197800.0
2015-02-26 14:30:00,15.89,15.91,15.87,15.87,126700.0,15.89,15.91,15.87,15.87,126700.0
2015-02-26 15:00:00,15.87,15.88,15.84,15.86,154700.0,15.87,15.88,15.84,15.86,154700.0
2015-02-26 15:30:00,15.86,15.86,15.81,15.83,385400.0,15.86,15.86,15.81,15.83,385400.0
2015-02-27 09:30:00,15.94,15.94,15.86,15.89,845200.0,15.94,15.94,15.86,15.89,845200.0
2015-02-27 10:00:00,15.89,15.9,15.84,15.87,268500.0,15.89,15.9,15.84,15.87,268500.0
2015-02-27 10:30:00,15.86,15.97,15.86,15.93,396600.0,15.86,15.97,15.86,15.93,396600.0
2015-02-27 11:00:00,15.94,15.94,15.87,15.93,236800.0,15.94,15.94,15.87,15.93,236800.0
2015-02-27 11:30:00,15.93,15.96,15.91,15.94,185900.0,15.93,15.96,15.91,15.94,185900.0
2015-02-27 12:00:00,15.94,15.95,15.87,15.89,312600.0,15.94,15.95,15.87,15.89,312600.0
2015-02-27 12:30:00,15.89,15.91,15.87,15.9,133100.0,15.89,15.91,15.87,15.9,133100.0
2015-02-27 13:00:00,15.9,15.9,15.84,15.88,292200.0,15.9,15.9,15.84,15.88,292200.0
2015-02-27 13:30:00,15.88,15.89,15.86,15.88,98600.0,15.88,15.89,15.86,15.88,98600.0
2015-02-27 14:00:00,15.89,15.89,15.86,15.89,64800.0,15.89,15.89,15.86,15.89,64800.0
2015-02-27 14:30:00,15.89,15.89,15.85,15.89,134500.0,15.89,15.89,15.85,15.89,134500.0
2015-02-27 15:00:00,15.89,15.9,15.87,15.88,131200.0,15.89,15.9,15.87,15.88,131200.0
2015-02-27 15:30:00,15.88,15.9,15.84,15.87,719000.0,15.88,15.9,15.84,15.87,719000.0
2015-03-02 09:30:00,15.86,15.9,15.8,15.84,718300.0,15.86,15.9,15.8,15.84,718300.0
2015-03-02 10:00:00,15.83,15.86,15.8,15.85,483600.0,15.83,15.86,15.8,15.85,483600.0
2015-03-02 10:30:00,15.84,15.86,15.78,15.81,503300.0,15.84,15.86,15.78,15.81,503300.0
2015-03-02 11:00:00,15.81,15.83,15.78,15.8,419900.0,15.81,15.83,15.78,15.8,419900.0
2015-03-02 11:30:00,15.8,15.84,15.8,15.82,274400.0,15.8,15.84,15.8,15.82,274400.0
2015-03-02 12:00:00,15.83,15.83,15.78,15.79,103700.0,15.83,15.83,15.78,15.79,103700.0
2015-03-02 12:30:00,15.8,15.8,15.72,15.73,597500.0,15.8,15.8,15.72,15.73,597500.0
2015-03-02 13:00:00,15.73,15.77,15.72,15.76,408100.0,15.73,15.77,15.72,15.76,408100.0
2015-03-02 13:30:00,15.76,15.77,15.74,15.77,186100.0,15.76,15.77,15.74,15.77,186100.0
2015-03-02 14:00:00,15.76,15.78,15.74,15.75,161800.0,15.76,15.78,15.74,15.75,161800.0
2015-03-02 14:30:00,15.74,15.75,15.65,15.68,896500.0,15.74,15.75,15.65,15.68,896500.0
2015-03-02 15:00:00,15.68,15.7,15.65,15.68,448100.0,15.68,15.7,15.65,15.68,448100.0
2015-03-02 15:30:00,15.68,15.68,15.65,15.67,888300.0,15.68,15.68,15.65,15.67,888300.0
2015-03-03 09:30:00,15.75,15.86,15.75,15.8,560300.0,15.75,15.86,15.75,15.8,560300.0
2015-03-03 10:00:00,15.8,15.8,15.67,15.71,402900.0,15.8,15.8,15.67,15.71,402900.0
2015-03-03 10:30:00,15.7,15.73,15.53,15.56,1263200.0,15.7,15.73,15.53,15.56,1263200.0
2015-03-03 11:00:00,15.56,15.56,15.49,15.51,791000.0,15.56,15.56,15.49,15.51,791000.0
2015-03-03 11:30:00,15.52,15.61,15.5,15.56,858700.0,15.52,15.61,15.5,15.56,858700.0
2015-03-03 12:00:00,15.55,15.61,15.55,15.61,377600.0,15.55,15.61,15.55,15.61,377600.0
2015-03-03 12:30:00,15.61,15.61,15.57,15.59,282800.0,15.61,15.61,15.57,15.59,282800.0
2015-03-03 13:00:00,15.59,15.63,15.58,15.61,301700.0,15.59,15.63,15.58,15.61,301700.0
2015-03-03 13:30:00,15.62,15.62,15.56,15.57,195700.0,15.62,15.62,15.56,15.57,195700.0
2015-03-03 14:00:00,15.56,15.59,15.55,15.56,424200.0,15.56,15.59,15.55,15.56,424200.0
2015-03-03 14:30:00,15.56,15.58,15.54,15.55,203000.0,15.56,15.58,15.54,15.55,203000.0
2015-03-03 15:00:00,15.55,15.57,15.54,15.57,173300.0,15.55,15.57,15.54,15.57,173300.0
2015-03-03 15:30:00,15.56,15.58,15.54,15.58,647300.0,15.56,15.58,15.54,15.58,647300.0
2015-03-04 09:30:00,15.59,15.62,15.47,15.5,819600.0,15.59,15.62,15.47,15.5,819600.0
2015-03-04 10:00:00,15.5,15.54,15.39,15.51,1433800.0,15.5,15.54,15.39,15.51,1433800.0
2015-03-04 10:30:00,15.51,15.54,15.46,15.49,560700.0,15.51,15.54,15.46,15.49,560700.0
2015-03-04 11:00:00,15.49,15.52,15.45,15.49,176500.0,15.49,15.52,15.45,15.49,176500.0
2015-03-04 11:30:00,15.49,15.54,15.49,15.49,218000.0,15.49,15.54,15.49,15.49,218000.0
2015-03-04 12:00:00,15.49,15.51,15.48,15.49,192400.0,15.49,15.51,15.48,15.49,192400.0
2015-03-04 12:30:00,15.49,15.52,15.48,15.49,288500.0,15.49,15.52,15.48,15.49,288500.0
2015-03-04 13:00:00,15.49,15.51,15.47,15.5,141900.0,15.49,15.51,15.47,15.5,141900.0
2015-03-04 13:30:00,15.51,15.52,15.49,15.5,105500.0,15.51,15.52,15.49,15.5,105500.0
2015-03-04 14:00:00,15.5,15.52,15.48,15.49,182400.0,15.5,15.52,15.48,15.49,182400.0
2015-03-04 14:30:00,15.48,15.51,15.46,15.5,189900.0,15.48,15.51,15.46,15.5,189900.0
2015-03-04 15:00:00,15.5,15.5,15.47,15.49,261300.0,15.5,15.5,15.47,15.49,261300.0
2015-03-04 15:30:00,15.49,15.51,15.48,15.5,491600.0,15.49,15.51,15.48,15.5,491600.0
2015-03-05 09:30:00,15.55,15.57,15.52,15.53,608000.0,15.55,15.57,15.52,15.53,608000.0
2015-03-05 10:00:00,15.54,15.63,15.52,15.63,488500.0,15.54,15.63,15.52,15.63,488500.0
2015-03-05 10:30:00,15.64,15.67,15.59,15.61,579400.0,15.64,15.67,15.59,15.61,579400.0
2015-03-05 11:00:00,15.61,15.62,15.57,15.57,227500.0,15.61,15.62,15.57,15.57,227500.0
2015-03-05 11:30:00,15.57,15.58,15.54,15.56,194300.0,15.57,15.58,15.54,15.56,194300.0
2015-03-05 12:00:00,15.55,15.56,15.52,15.55,91500.0,15.55,15.56,15.52,15.55,91500.0
2015-03-05 12:30:00,15.54,15.56,15.5,15.5,170300.0,15.54,15.56,15.5,15.5,170300.0
2015-03-05 13:00:00,15.5,15.51,15.46,15.48,579400.0,15.5,15.51,15.46,15.48,579400.0
2015-03-05 13:30:00,15.48,15.5,15.46,15.5,222900.0,15.48,15.5,15.46,15.5,222900.0
2015-03-05 14:00:00,15.5,15.53,15.5,15.51,256300.0,15.5,15.53,15.5,15.51,256300.0
2015-03-05 14:30:00,15.51,15.53,15.5,15.53,217200.0,15.51,15.53,15.5,15.53,217200.0
2015-03-05 15:00:00,15.52,15.53,15.5,15.51,129800.0,15.52,15.53,15.5,15.51,129800.0
2015-03-05 15:30:00,15.5,15.53,15.49,15.53,657600.0,15.5,15.53,15.49,15.53,657600.0
2015-03-06 09:30:00,15.21,15.26,15.16,15.23,1607000.0,15.21,15.26,15.16,15.23,1607000.0
2015-03-06 10:00:00,15.21,15.22,15.15,15.18,880700.0,15.21,15.22,15.15,15.18,880700.0
2015-03-06 10:30:00,15.18,15.24,15.16,15.21,397900.0,15.18,15.24,15.16,15.21,397900.0
2015-03-06 11:00:00,15.21,15.24,15.21,15.21,367200.0,15.21,15.24,15.21,15.21,367200.0
2015-03-06 11:30:00,15.21,15.22,15.18,15.2,339500.0,15.21,15.22,15.18,15.2,339500.0
2015-03-06 12:00:00,15.21,15.21,15.1,15.16,1086500.0,15.21,15.21,15.1,15.16,1086500.0
2015-03-06 12:30:00,15.16,15.17,15.11,15.13,494900.0,15.16,15.17,15.11,15.13,494900.0
2015-03-06 13:00:00,15.13,15.17,15.12,15.16,632400.0,15.13,15.17,15.12,15.16,632400.0
2015-03-06 13:30:00,15.16,15.17,15.12,15.15,764800.0,15.16,15.17,15.12,15.15,764800.0
2015-03-06 14:00:00,15.16,15.19,15.15,15.18,258900.0,15.16,15.19,15.15,15.18,258900.0
2015-03-06 14:30:00,15.19,15.22,15.17,15.22,261600.0,15.19,15.22,15.17,15.22,261600.0
2015-03-06 15:00:00,15.22,15.22,15.18,15.21,493500.0,15.22,15.22,15.18,15.21,493500.0
2015-03-06 15:30:00,15.21,15.22,15.17,15.19,1193900.0,15.21,15.22,15.17,15.19,1193900.0
2015-03-09 09:30:00,15.16,15.18,15.12,15.15,604800.0,15.16,15.18,15.12,15.15,604800.0
2015-03-09 10:00:00,15.14,15.2,15.14,15.18,403700.0,15.14,15.2,15.14,15.18,403700.0
2015-03-09 10:30:00,15.19,15.19,15.12,15.14,381400.0,15.19,15.19,15.12,15.14,381400.0
2015-03-09 11:00:00,15.13,15.15,15.11,15.14,195800.0,15.13,15.15,15.11,15.14,195800.0
2015-03-09 11:30:00,15.13,15.14,15.1,15.14,283900.0,15.13,15.14,15.1,15.14,283900.0
2015-03-09 12:00:00,15.15,15.16,15.12,15.15,177500.0,15.15,15.16,15.12,15.15,177500.0
2015-03-09 12:30:00,15.14,15.17,15.11,15.12,286100.0,15.14,15.17,15.11,15.12,286100.0
2015-03-09 13:00:00,15.12,15.14,15.1,15.14,217800.0,15.12,15.14,15.1,15.14,217800.0
2015-03-09 13:30:00,15.14,15.15,15.11,15.11,225600.0,15.14,15.15,15.11,15.11,225600.0
2015-03-09 14:00:00,15.12,15.14,15.11,15.13,122400.0,15.12,15.14,15.11,15.13,122400.0
2015-03-09 14:30:00,15.13,15.14,15.12,15.12,132500.0,15.13,15.14,15.12,15.12,132500.0
2015-03-09 15:00:00,15.13,15.13,15.11,15.13,338400.0,15.13,15.13,15.11,15.13,338400.0
2015-03-09 15:30:00,15.13,15.13,15.1,15.11,385100.0,15.13,15.13,15.1,15.11,385100.0
2015-03-10 09:30:00,15.1,15.17,15.09,15.1,815700.0,15.1,15.17,15.09,15.1,815700.0
2015-03-10 10:00:00,15.1,15.11,15.07,15.09,278300.0,15.1,15.11,15.07,15.09,278300.0
2015-03-10 10:30:00,15.1,15.14,15.08,15.09,315500.0,15.1,15.14,15.08,15.09,315500.0
2015-03-10 11:00:00,15.08,15.1,15.05,15.08,461300.0,15.08,15.1,15.05,15.08,461300.0
2015-03-10 11:30:00,15.08,15.09,15.05,15.06,169300.0,15.08,15.09,15.05,15.06,169300.0
2015-03-10 12:00:00,15.06,15.07,15.01,15.01,498600.0,15.06,15.07,15.01,15.01,498600.0
2015-03-10 12:30:00,15.02,15.03,15.0,15.01,435600.0,15.02,15.03,15.0,15.01,435600.0
2015-03-10 13:00:00,15.01,15.04,14.98,14.99,723800.0,15.01,15.04,14.98,14.99,723800.0
2015-03-10 13:30:00,14.99,15.01,14.98,15.0,202300.0,14.99,15.01,14.98,15.0,202300.0
2015-03-10 14:00:00,14.99,15.0,14.99,15.0,104100.0,14.99,15.0,14.99,15.0,104100.0
2015-03-10 14:30:00,14.99,15.0,14.98,14.99,252800.0,14.99,15.0,14.98,14.99,252800.0
2015-03-10 15:00:00,14.99,15.03,14.99,15.02,443500.0,14.99,15.03,14.99,15.02,443500.0
2015-03-10 15:30:00,15.02,15.04,15.0,15.02,589500.0,15.02,15.04,15.0,15.02,589500.0
2015-03-11 09:30:00,14.96,14.96,14.82,14.85,1197600.0,14.96,14.96,14.82,14.85,1197600.0
2015-03-11 10:00:00,14.84,14.86,14.68,14.71,1272200.0,14.84,14.86,14.68,14.71,1272200.0
2015-03-11 10:30:00,14.7,14.75,14.68,14.71,719200.0,14.7,14.75,14.68,14.71,719200.0
2015-03-11 11:00:00,14.7,14.72,14.63,14.7,1207300.0,14.7,14.72,14.63,14.7,1207300.0
2015-03-11 11:30:00,14.71,14.76,14.67,14.74,691700.0,14.71,14.76,14.67,14.74,691700.0
2015-03-11 12:00:00,14.74,14.76,14.71,14.73,458200.0,14.74,14.76,14.71,14.73,458200.0
2015-03-11 12:30:00,14.72,14.73,14.68,14.7,268700.0,14.72,14.73,14.68,14.7,268700.0
2015-03-11 13:00:00,14.7,14.76,14.68,14.75,526500.0,14.7,14.76,14.68,14.75,526500.0
2015-03-11 13:30:00,14.74,14.76,14.7,14.73,279200.0,14.74,14.76,14.7,14.73,279200.0
2015-03-11 14:00:00,14.73,14.78,14.72,14.77,322700.0,14.73,14.78,14.72,14.77,322700.0
2015-03-11 14:30:00,14.77,14.81,14.77,14.79,379300.0,14.77,14.81,14.77,14.79,379300.0
2015-03-11 15:00:00,14.79,14.86,14.79,14.86,343500.0,14.79,14.86,14.79,14.86,343500.0
2015-03-11 15:30:00,14.86,14.86,14.82,14.83,737600.0,14.86,14.86,14.82,14.83,737600.0
2015-03-12 09:30:00,14.96,14.98,14.88,14.89,553300.0,14.96,14.98,14.88,14.89,553300.0
2015-03-12 10:00:00,14.89,14.92,14.87,14.9,372400.0,14.89,14.92,14.87,14.9,372400.0
2015-03-12 10:30:00,14.9,14.92,14.87,14.88,335700.0,14.9,14.92,14.87,14.88,335700.0
2015-03-12 11:00:00,14.89,14.94,14.88,14.93,185900.0,14.89,14.94,14.88,14.93,185900.0
2015-03-12 11:30:00,14.92,14.93,14.85,14.87,231900.0,14.92,14.93,14.85,14.87,231900.0
2015-03-12 12:00:00,14.86,14.88,14.84,14.85,178800.0,14.86,14.88,14.84,14.85,178800.0
2015-03-12 12:30:00,14.86,14.88,14.82,14.86,323100.0,14.86,14.88,14.82,14.86,323100.0
2015-03-12 13:00:00,14.85,14.89,14.83,14.88,265300.0,14.85,14.89,14.83,14.88,265300.0
2015-03-12 13:30:00,14.88,14.93,14.88,14.88,139900.0,14.88,14.93,14.88,14.88,139900.0
2015-03-12 14:00:00,14.89,14.91,14.88,14.9,65600.0,14.89,14.91,14.88,14.9,65600.0
2015-03-12 14:30:00,14.9,14.91,14.86,14.89,90700.0,14.9,14.91,14.86,14.89,90700.0
2015-03-12 15:00:00,14.89,14.91,14.88,14.9,172600.0,14.89,14.91,14.88,14.9,172600.0
2015-03-12 15:30:00,14.91,14.92,14.89,14.92,499900.0,14.91,14.92,14.89,14.92,499900.0
2015-03-13 09:30:00,14.92,14.95,14.85,14.87,389100.0,14.92,14.95,14.85,14.87,389100.0
2015-03-13 10:00:00,14.87,14.88,14.82,14.83,371800.0,14.87,14.88,14.82,14.83,371800.0
2015-03-13 10:30:00,14.83,14.89,14.83,14.85,238200.0,14.83,14.89,14.83,14.85,238200.0
2015-03-13 11:00:00,14.85,14.86,14.82,14.84,210100.0,14.85,14.86,14.82,14.84,210100.0
2015-03-13 11:30:00,14.84,14.89,14.83,14.87,240800.0,14.84,14.89,14.83,14.87,240800.0
2015-03-13 12:00:00,14.87,14.88,14.85,14.87,226300.0,14.87,14.88,14.85,14.87,226300.0
2015-03-13 12:30:00,14.86,14.87,14.85,14.87,125200.0,14.86,14.87,14.85,14.87,125200.0
2015-03-13 13:00:00,14.87,14.89,14.84,14.85,225300.0,14.87,14.89,14.84,14.85,225300.0
2015-03-13 13:30:00,14.85,14.9,14.84,14.88,202700.0,14.85,14.9,14.84,14.88,202700.0
2015-03-13 14:00:00,14.89,14.9,14.87,14.88,98900.0,14.89,14.9,14.87,14.88,98900.0
2015-03-13 14:30:00,14.88,14.89,14.87,14.89,112500.0,14.88,14.89,14.87,14.89,112500.0
2015-03-13 15:00:00,14.88,14.91,14.88,14.91,150800.0,14.88,14.91,14.88,14.91,150800.0
2015-03-13 15:30:00,14.91,14.93,14.9,14.91,526400.0,14.91,14.93,14.9,14.91,526400.0
2015-03-16 09:30:00,15.04,15.04,14.98,14.98,633800.0,15.04,15.04,14.98,14.98,633800.0
2015-03-16 10:00:00,14.98,15.0,14.89,14.9,444100.0,14.98,15.0,14.89,14.9,444100.0
2015-03-16 10:30:00,14.9,14.9,14.84,14.85,454100.0,14.9,14.9,14.84,14.85,454100.0
2015-03-16 11:00:00,14.85,14.93,14.84,14.92,294000.0,14.85,14.93,14.84,14.92,294000.0
2015-03-16 11:30:00,14.93,14.99,14.9,14.95,320800.0,14.93,14.99,14.9,14.95,320800.0
2015-03-16 12:00:00,14.95,14.98,14.91,14.93,210500.0,14.95,14.98,14.91,14.93,210500.0
2015-03-16 12:30:00,14.93,14.99,14.92,14.98,112800.0,14.93,14.99,14.92,14.98,112800.0
2015-03-16 13:00:00,14.98,15.0,14.94,14.95,264600.0,14.98,15.0,14.94,14.95,264600.0
2015-03-16 13:30:00,14.96,14.97,14.96,14.97,93800.0,14.96,14.97,14.96,14.97,93800.0
2015-03-16 14:00:00,14.96,14.98,14.92,14.93,204300.0,14.96,14.98,14.92,14.93,204300.0
2015-03-16 14:30:00,14.93,14.95,14.93,14.93,67800.0,14.93,14.95,14.93,14.93,67800.0
2015-03-16 15:00:00,14.93,14.98,14.93,14.96,206800.0,14.93,14.98,14.93,14.96,206800.0
2015-03-16 15:30:00,14.96,14.99,14.95,14.99,514500.0,14.96,14.99,14.95,14.99,514500.0
2015-03-17 09:30:00,14.76,15.06,14.75,15.05,1492700.0,14.76,15.06,14.75,15.05,1492700.0
2015-03-17 10:00:00,15.06,15.07,14.96,15.01,837300.0,15.06,15.07,14.96,15.01,837300.0
2015-03-17 10:30:00,15.01,15.03,14.93,14.94,306100.0,15.01,15.03,14.93,14.94,306100.0
2015-03-17 11:00:00,14.94,14.95,14.91,14.94,263400.0,14.94,14.95,14.91,14.94,263400.0
2015-03-17 11:30:00,14.94,14.97,14.92,14.94,207400.0,14.94,14.97,14.92,14.94,207400.0
2015-03-17 12:00:00,14.94,14.95,14.88,14.91,328000.0,14.94,14.95,14.88,14.91,328000.0
2015-03-17 12:30:00,14.9,14.92,14.88,14.92,182200.0,14.9,14.92,14.88,14.92,182200.0
2015-03-17 13:00:00,14.91,14.94,14.88,14.88,110000.0,14.91,14.94,14.88,14.88,110000.0
2015-03-17 13:30:00,14.89,14.91,14.88,14.9,71600.0,14.89,14.91,14.88,14.9,71600.0
2015-03-17 14:00:00,14.9,14.91,14.88,14.9,81200.0,14.9,14.91,14.88,14.9,81200.0
2015-03-17 14:30:00,14.91,14.91,14.88,14.88,205300.0,14.91,14.91,14.88,14.88,205300.0
2015-03-17 15:00:00,14.88,14.91,14.88,14.9,152400.0,14.88,14.91,14.88,14.9,152400.0
2015-03-17 15:30:00,14.9,14.91,14.89,14.89,310000.0,14.9,14.91,14.89,14.89,310000.0
2015-03-18 09:30:00,14.86,14.89,14.81,14.82,212500.0,14.86,14.89,14.81,14.82,212500.0
2015-03-18 10:00:00,14.81,14.87,14.81,14.84,528700.0,14.81,14.87,14.81,14.84,528700.0
2015-03-18 10:30:00,14.84,14.86,14.82,14.84,235800.0,14.84,14.86,14.82,14.84,235800.0
2015-03-18 11:00:00,14.85,14.9,14.82,14.88,314000.0,14.85,14.9,14.82,14.88,314000.0
2015-03-18 11:30:00,14.89,14.93,14.85,14.92,217600.0,14.89,14.93,14.85,14.92,217600.0
2015-03-18 12:00:00,14.93,14.97,14.91,14.95,344200.0,14.93,14.97,14.91,14.95,344200.0
2015-03-18 12:30:00,14.95,14.97,14.93,14.96,276900.0,14.95,14.97,14.93,14.96,276900.0
2015-03-18 13:00:00,14.96,14.96,14.89,14.9,204100.0,14.96,14.96,14.89,14.9,204100.0
2015-03-18 13:30:00,14.9,14.95,14.88,14.94,317100.0,14.9,14.95,14.88,14.94,317100.0
2015-03-18 14:00:00,14.95,15.33,14.95,15.25,2646100.0,14.95,15.33,14.95,15.25,2646100.0
2015-03-18 14:30:00,15.25,15.27,15.14,15.16,1003500.0,15.25,15.27,15.14,15.16,1003500.0
2015-03-18 15:00:00,15.16,15.36,15.16,15.27,1316500.0,15.16,15.36,15.16,15.27,1316500.0
2015-03-18 15:30:00,15.26,15.38,15.21,15.37,1818300.0,15.26,15.38,15.21,15.37,1818300.0
2015-03-19 09:30:00,15.25,15.26,15.22,15.25,414200.0,15.25,15.26,15.22,15.25,414200.0
2015-03-19 10:00:00,15.24,15.38,15.22,15.37,478600.0,15.24,15.38,15.22,15.37,478600.0
2015-03-19 10:30:00,15.37,15.38,15.32,15.34,287600.0,15.37,15.38,15.32,15.34,287600.0
2015-03-19 11:00:00,15.34,15.39,15.31,15.38,511400.0,15.34,15.39,15.31,15.38,511400.0
2015-03-19 11:30:00,15.38,15.5,15.37,15.43,1389100.0,15.38,15.5,15.37,15.43,1389100.0
2015-03-19 12:00:00,15.43,15.47,15.4,15.42,308900.0,15.43,15.47,15.4,15.42,308900.0
2015-03-19 12:30:00,15.42,15.45,15.36,15.4,471300.0,15.42,15.45,15.36,15.4,471300.0
2015-03-19 13:00:00,15.4,15.46,15.37,15.46,466500.0,15.4,15.46,15.37,15.46,466500.0
2015-03-19 13:30:00,15.45,15.46,15.42,15.43,254000.0,15.45,15.46,15.42,15.43,254000.0
2015-03-19 14:00:00,15.42,15.45,15.41,15.44,203300.0,15.42,15.45,15.41,15.44,203300.0
2015-03-19 14:30:00,15.44,15.45,15.41,15.41,327900.0,15.44,15.45,15.41,15.41,327900.0
2015-03-19 15:00:00,15.42,15.45,15.42,15.44,168300.0,15.42,15.45,15.42,15.44,168300.0
2015-03-19 15:30:00,15.45,15.46,15.43,15.44,447400.0,15.45,15.46,15.43,15.44,447400.0
2015-03-20 09:30:00,15.61,15.71,15.58,15.69,1602300.0,15.61,15.71,15.58,15.69,1602300.0
2015-03-20 10:00:00,15.69,15.99,15.68,15.93,2340400.0,15.69,15.99,15.68,15.93,2340400.0
2015-03-20 10:30:00,15.94,15.99,15.91,15.95,1313100.0,15.94,15.99,15.91,15.95,1313100.0
2015-03-20 11:00:00,15.95,16.03,15.94,15.99,896200.0,15.95,16.03,15.94,15.99,896200.0
2015-03-20 11:30:00,15.99,16.13,15.98,16.09,1015000.0,15.99,16.13,15.98,16.09,1015000.0
2015-03-20 12:00:00,16.09,16.15,16.07,16.13,817900.0,16.09,16.15,16.07,16.13,817900.0
2015-03-20 12:30:00,16.13,16.16,16.11,16.11,540600.0,16.13,16.16,16.11,16.11,540600.0
2015-03-20 13:00:00,16.11,16.17,16.11,16.15,744000.0,16.11,16.17,16.11,16.15,744000.0
2015-03-20 13:30:00,16.15,16.17,16.14,16.15,546100.0,16.15,16.17,16.14,16.15,546100.0
2015-03-20 14:00:00,16.14,16.16,16.06,16.08,778000.0,16.14,16.16,16.06,16.08,778000.0
2015-03-20 14:30:00,16.07,16.08,16.05,16.06,617000.0,16.07,16.08,16.05,16.06,617000.0
2015-03-20 15:00:00,16.06,16.07,16.01,16.04,530100.0,16.06,16.07,16.01,16.04,530100.0
2015-03-20 15:30:00,16.04,16.05,15.99,16.01,1385000.0,16.04,16.05,15.99,16.01,1385000.0
2015-03-23 09:30:00,16.12,16.14,16.09,16.11,673800.0,16.12,16.14,16.09,16.11,673800.0
2015-03-23 10:00:00,16.11,16.26,16.1,16.22,1597900.0,16.11,16.26,16.1,16.22,1597900.0
2015-03-23 10:30:00,16.22,16.24,16.16,16.16,396800.0,16.22,16.24,16.16,16.16,396800.0
2015-03-23 11:00:00,16.17,16.18,16.08,16.15,462400.0,16.17,16.18,16.08,16.15,462400.0
2015-03-23 11:30:00,16.14,16.2,16.13,16.2,290100.0,16.14,16.2,16.13,16.2,290100.0
2015-03-23 12:00:00,16.19,16.2,16.13,16.17,546000.0,16.19,16.2,16.13,16.17,546000.0
2015-03-23 12:30:00,16.16,16.19,16.13,16.13,208100.0,16.16,16.19,16.13,16.13,208100.0
2015-03-23 13:00:00,16.14,16.18,16.12,16.17,244800.0,16.14,16.18,16.12,16.17,244800.0
2015-03-23 13:30:00,16.17,16.19,16.16,16.16,464000.0,16.17,16.19,16.16,16.16,464000.0
2015-03-23 14:00:00,16.16,16.2,16.16,16.19,385400.0,16.16,16.2,16.16,16.19,385400.0
2015-03-23 14:30:00,16.19,16.26,16.19,16.26,435600.0,16.19,16.26,16.19,16.26,435600.0
2015-03-23 15:00:00,16.26,16.36,16.25,16.34,770800.0,16.26,16.36,16.25,16.34,770800.0
2015-03-23 15:30:00,16.33,16.36,16.29,16.31,1795500.0,16.33,16.36,16.29,16.31,1795500.0
2015-03-24 09:30:00,16.22,16.22,16.08,16.18,899800.0,16.22,16.22,16.08,16.18,899800.0
2015-03-24 10:00:00,16.17,16.21,16.14,16.19,323900.0,16.17,16.21,16.14,16.19,323900.0
2015-03-24 10:30:00,16.19,16.24,16.18,16.22,248600.0,16.19,16.24,16.18,16.22,248600.0
2015-03-24 11:00:00,16.22,16.24,16.19,16.19,223400.0,16.22,16.24,16.19,16.19,223400.0
2015-03-24 11:30:00,16.19,16.22,16.15,16.17,244200.0,16.19,16.22,16.15,16.17,244200.0
2015-03-24 12:00:00,16.17,16.23,16.17,16.22,358800.0,16.17,16.23,16.17,16.22,358800.0
2015-03-24 12:30:00,16.22,16.24,16.21,16.24,263000.0,16.22,16.24,16.21,16.24,263000.0
2015-03-24 13:00:00,16.23,16.27,16.21,16.22,162400.0,16.23,16.27,16.21,16.22,162400.0
2015-03-24 13:30:00,16.21,16.24,16.2,16.23,196600.0,16.21,16.24,16.2,16.23,196600.0
2015-03-24 14:00:00,16.24,16.24,16.21,16.24,671200.0,16.24,16.24,16.21,16.24,671200.0
2015-03-24 14:30:00,16.23,16.25,16.22,16.23,243600.0,16.23,16.25,16.22,16.23,243600.0
2015-03-24 15:00:00,16.23,16.24,16.22,16.24,292400.0,16.23,16.24,16.22,16.24,292400.0
2015-03-24 15:30:00,16.24,16.28,16.23,16.28,747300.0,16.24,16.28,16.23,16.28,747300.0
2015-03-25 09:30:00,16.36,16.39,16.28,16.29,634200.0,16.36,16.39,16.28,16.29,634200.0
2015-03-25 10:00:00,16.29,16.34,16.29,16.33,289600.0,16.29,16.34,16.29,16.33,289600.0
2015-03-25 10:30:00,16.32,16.33,16.22,16.25,477100.0,16.32,16.33,16.22,16.25,477100.0
2015-03-25 11:00:00,16.26,16.3,16.24,16.28,167100.0,16.26,16.3,16.24,16.28,167100.0
2015-03-25 11:30:00,16.29,16.34,16.28,16.33,306800.0,16.29,16.34,16.28,16.33,306800.0
2015-03-25 12:00:00,16.32,16.33,16.26,16.27,172900.0,16.32,16.33,16.26,16.27,172900.0
2015-03-25 12:30:00,16.27,16.3,16.25,16.28,296800.0,16.27,16.3,16.25,16.28,296800.0
2015-03-25 13:00:00,16.28,16.29,16.25,16.28,314400.0,16.28,16.29,16.25,16.28,314400.0
2015-03-25 13:30:00,16.28,16.28,16.26,16.27,174400.0,16.28,16.28,16.26,16.27,174400.0
2015-03-25 14:00:00,16.27,16.28,16.25,16.27,163300.0,16.27,16.28,16.25,16.27,163300.0
2015-03-25 14:30:00,16.26,16.28,16.26,16.27,76600.0,16.26,16.28,16.26,16.27,76600.0
2015-03-25 15:00:00,16.27,16.27,16.24,16.25,170700.0,16.27,16.27,16.24,16.25,170700.0
2015-03-25 15:30:00,16.24,16.26,16.21,16.23,489000.0,16.24,16.26,16.21,16.23,489000.0
2015-03-26 09:30:00,16.35,16.38,16.3,16.34,720900.0,16.35,16.38,16.3,16.34,720900.0
2015-03-26 10:00:00,16.33,16.35,16.26,16.33,446700.0,16.33,16.35,16.26,16.33,446700.0
2015-03-26 10:30:00,16.33,16.36,16.32,16.34,283100.0,16.33,16.36,16.32,16.34,283100.0
2015-03-26 11:00:00,16.35,16.36,16.3,16.35,608800.0,16.35,16.36,16.3,16.35,608800.0
2015-03-26 11:30:00,16.35,16.39,16.34,16.37,279700.0,16.35,16.39,16.34,16.37,279700.0
2015-03-26 12:00:00,16.37,16.4,16.36,16.39,373100.0,16.37,16.4,16.36,16.39,373100.0
2015-03-26 12:30:00,16.39,16.41,16.38,16.41,253300.0,16.39,16.41,16.38,16.41,253300.0
2015-03-26 13:00:00,16.41,16.41,16.36,16.4,472700.0,16.41,16.41,16.36,16.4,472700.0
2015-03-26 13:30:00,16.4,16.4,16.31,16.32,271500.0,16.4,16.4,16.31,16.32,271500.0
2015-03-26 14:00:00,16.32,16.34,16.28,16.29,340100.0,16.32,16.34,16.28,16.29,340100.0
2015-03-26 14:30:00,16.29,16.32,16.26,16.3,272000.0,16.29,16.32,16.26,16.3,272000.0
2015-03-26 15:00:00,16.31,16.32,16.28,16.29,164000.0,16.31,16.32,16.28,16.29,164000.0
2015-03-26 15:30:00,16.3,16.32,16.28,16.3,546600.0,16.3,16.32,16.28,16.3,546600.0
2015-03-27 09:30:00,16.35,16.36,16.13,16.19,1282600.0,16.35,16.36,16.13,16.19,1282600.0
2015-03-27 10:00:00,16.18,16.29,16.15,16.25,414900.0,16.18,16.29,16.15,16.25,414900.0
2015-03-27 10:30:00,16.26,16.29,16.23,16.25,249500.0,16.26,16.29,16.23,16.25,249500.0
2015-03-27 11:00:00,16.24,16.26,16.19,16.25,323100.0,16.24,16.26,16.19,16.25,323100.0
2015-03-27 11:30:00,16.25,16.31,16.24,16.3,308500.0,16.25,16.31,16.24,16.3,308500.0
2015-03-27 12:00:00,16.31,16.34,16.29,16.31,241300.0,16.31,16.34,16.29,16.31,241300.0
2015-03-27 12:30:00,16.31,16.34,16.3,16.31,144900.0,16.31,16.34,16.3,16.31,144900.0
2015-03-27 13:00:00,16.32,16.35,16.3,16.35,178300.0,16.32,16.35,16.3,16.35,178300.0
2015-03-27 13:30:00,16.34,16.36,16.32,16.35,131700.0,16.34,16.36,16.32,16.35,131700.0
2015-03-27 14:00:00,16.34,16.35,16.3,16.3,133500.0,16.34,16.35,16.3,16.3,133500.0
2015-03-27 14:30:00,16.31,16.32,16.27,16.29,210400.0,16.31,16.32,16.27,16.29,210400.0
2015-03-27 15:00:00,16.29,16.3,16.27,16.3,283700.0,16.29,16.3,16.27,16.3,283700.0
2015-03-27 15:30:00,16.3,16.3,16.18,16.21,896100.0,16.3,16.3,16.18,16.21,896100.0
2015-03-30 09:30:00,16.06,16.06,16.01,16.03,1038000.0,16.06,16.06,16.01,16.03,1038000.0
2015-03-30 10:00:00,16.02,16.07,16.01,16.05,624500.0,16.02,16.07,16.01,16.05,624500.0
2015-03-30 10:30:00,16.05,16.05,15.94,15.96,623300.0,16.05,16.05,15.94,15.96,623300.0
2015-03-30 11:00:00,15.96,15.99,15.91,15.93,801500.0,15.96,15.99,15.91,15.93,801500.0
2015-03-30 11:30:00,15.93,15.96,15.92,15.94,447600.0,15.93,15.96,15.92,15.94,447600.0
2015-03-30 12:00:00,15.95,15.97,15.93,15.96,377500.0,15.95,15.97,15.93,15.96,377500.0
2015-03-30 12:30:00,15.96,15.96,15.94,15.94,314800.0,15.96,15.96,15.94,15.94,314800.0
2015-03-30 13:00:00,15.95,15.96,15.93,15.96,290000.0,15.95,15.96,15.93,15.96,290000.0
2015-03-30 13:30:00,15.96,15.97,15.93,15.95,302200.0,15.96,15.97,15.93,15.95,302200.0
2015-03-30 14:00:00,15.95,15.98,15.94,15.97,240300.0,15.95,15.98,15.94,15.97,240300.0
2015-03-30 14:30:00,15.98,16.01,15.96,16.0,253700.0,15.98,16.01,15.96,16.0,253700.0
2015-03-30 15:00:00,16.0,16.01,15.99,16.01,244400.0,16.0,16.01,15.99,16.01,244400.0
2015-03-30 15:30:00,16.0,16.01,15.97,15.99,792000.0,16.0,16.01,15.97,15.99,792000.0
2015-03-31 09:30:00,15.94,16.02,15.94,16.0,444600.0,15.94,16.02,15.94,16.0,444600.0
2015-03-31 10:00:00,15.99,16.09,15.96,16.05,557600.0,15.99,16.09,15.96,16.05,557600.0
2015-03-31 10:30:00,16.05,16.11,16.01,16.02,306600.0,16.05,16.11,16.01,16.02,306600.0
2015-03-31 11:00:00,16.02,16.02,15.96,16.0,482700.0,16.02,16.02,15.96,16.0,482700.0
2015-03-31 11:30:00,16.0,16.01,15.99,15.99,257900.0,16.0,16.01,15.99,15.99,257900.0
2015-03-31 12:00:00,15.99,16.0,15.96,15.97,109500.0,15.99,16.0,15.96,15.97,109500.0
2015-03-31 12:30:00,15.97,15.98,15.86,15.86,253400.0,15.97,15.98,15.86,15.86,253400.0
2015-03-31 13:00:00,15.86,15.91,15.85,15.9,282400.0,15.86,15.91,15.85,15.9,282400.0
2015-03-31 13:30:00,15.89,15.91,15.86,15.9,288100.0,15.89,15.91,15.86,15.9,288100.0
2015-03-31 14:00:00,15.9,15.95,15.89,15.95,506700.0,15.9,15.95,15.89,15.95,506700.0
2015-03-31 14:30:00,15.95,15.97,15.91,15.93,182700.0,15.95,15.97,15.91,15.93,182700.0
2015-03-31 15:00:00,15.93,15.93,15.91,15.92,270200.0,15.93,15.93,15.91,15.92,270200.0
2015-03-31 15:30:00,15.92,15.94,15.91,15.94,524100.0,15.92,15.94,15.91,15.94,524100.0
2015-04-01 09:30:00,16.0,16.1,16.0,16.06,909700.0,16.0,16.1,16.0,16.06,909700.0
2015-04-01 10:00:00,16.07,16.2,16.02,16.15,775700.0,16.07,16.2,16.02,16.15,775700.0
2015-04-01 10:30:00,16.16,16.2,16.08,16.09,573400.0,16.16,16.2,16.08,16.09,573400.0
2015-04-01 11:00:00,16.09,16.15,16.08,16.14,229500.0,16.09,16.15,16.08,16.14,229500.0
2015-04-01 11:30:00,16.13,16.14,16.1,16.13,278300.0,16.13,16.14,16.1,16.13,278300.0
2015-04-01 12:00:00,16.12,16.2,16.09,16.2,407900.0,16.12,16.2,16.09,16.2,407900.0
2015-04-01 12:30:00,16.2,16.28,16.19,16.25,655600.0,16.2,16.28,16.19,16.25,655600.0
2015-04-01 13:00:00,16.25,16.35,16.24,16.35,612600.0,16.25,16.35,16.24,16.35,612600.0
2015-04-01 13:30:00,16.34,16.34,16.23,16.24,457200.0,16.34,16.34,16.23,16.24,457200.0
2015-04-01 14:00:00,16.25,16.26,16.24,16.24,243100.0,16.25,16.26,16.24,16.24,243100.0
2015-04-01 14:30:00,16.24,16.25,16.23,16.24,115100.0,16.24,16.25,16.23,16.24,115100.0
2015-04-01 15:00:00,16.24,16.25,16.23,16.24,250700.0,16.24,16.25,16.23,16.24,250700.0
2015-04-01 15:30:00,16.23,16.24,16.22,16.23,545100.0,16.23,16.24,16.22,16.23,545100.0
2015-04-02 09:30:00,16.05,16.13,16.0,16.07,937700.0,16.05,16.13,16.0,16.07,937700.0
2015-04-02 10:00:00,16.07,16.08,15.96,15.99,733100.0,16.07,16.08,15.96,15.99,733100.0
2015-04-02 10:30:00,15.98,15.99,15.88,15.9,806000.0,15.98,15.99,15.88,15.9,806000.0
2015-04-02 11:00:00,15.9,15.94,15.87,15.93,529200.0,15.9,15.94,15.87,15.93,529200.0
2015-04-02 11:30:00,15.92,15.98,15.91,15.96,336700.0,15.92,15.98,15.91,15.96,336700.0
2015-04-02 12:00:00,15.96,15.99,15.95,15.97,156900.0,15.96,15.99,15.95,15.97,156900.0
2015-04-02 12:30:00,15.97,15.99,15.95,15.98,252800.0,15.97,15.99,15.95,15.98,252800.0
2015-04-02 13:00:00,15.97,16.02,15.94,16.01,306400.0,15.97,16.02,15.94,16.01,306400.0
2015-04-02 13:30:00,16.02,16.03,16.0,16.0,172700.0,16.02,16.03,16.0,16.0,172700.0
2015-04-02 14:00:00,16.0,16.04,16.0,16.01,172500.0,16.0,16.04,16.0,16.01,172500.0
2015-04-02 14:30:00,16.02,16.03,15.98,15.99,136300.0,16.02,16.03,15.98,15.99,136300.0
2015-04-02 15:00:00,15.99,16.01,15.98,16.01,254500.0,15.99,16.01,15.98,16.01,254500.0
2015-04-02 15:30:00,16.0,16.06,16.0,16.01,545000.0,16.0,16.06,16.0,16.01,545000.0
2015-04-06 09:30:00,16.45,16.46,16.3,16.32,804400.0,16.45,16.46,16.3,16.32,804400.0
2015-04-06 10:00:00,16.33,16.48,16.31,16.46,695600.0,16.33,16.48,16.31,16.46,695600.0
2015-04-06 10:30:00,16.46,16.54,16.46,16.54,901400.0,16.46,16.54,16.46,16.54,901400.0
2015-04-06 11:00:00,16.53,16.57,16.47,16.48,528000.0,16.53,16.57,16.47,16.48,528000.0
2015-04-06 11:30:00,16.48,16.52,16.4,16.41,403500.0,16.48,16.52,16.4,16.41,403500.0
2015-04-06 12:00:00,16.41,16.46,16.4,16.41,210800.0,16.41,16.46,16.4,16.41,210800.0
2015-04-06 12:30:00,16.41,16.43,16.37,16.4,211900.0,16.41,16.43,16.37,16.4,211900.0
2015-04-06 13:00:00,16.41,16.41,16.33,16.35,230800.0,16.41,16.41,16.33,16.35,230800.0
2015-04-06 13:30:00,16.36,16.38,16.33,16.36,145900.0,16.36,16.38,16.33,16.36,145900.0
2015-04-06 14:00:00,16.36,16.37,16.33,16.37,169400.0,16.36,16.37,16.33,16.37,169400.0
2015-04-06 14:30:00,16.37,16.38,16.34,16.38,145900.0,16.37,16.38,16.34,16.38,145900.0
2015-04-06 15:00:00,16.37,16.38,16.24,16.25,320100.0,16.37,16.38,16.24,16.25,320100.0
2015-04-06 15:30:00,16.25,16.27,16.25,16.27,623500.0,16.25,16.27,16.25,16.27,623500.0
2015-04-07 09:30:00,16.14,16.16,16.06,16.08,707400.0,16.14,16.16,16.06,16.08,707400.0
2015-04-07 10:00:00,16.08,16.17,16.07,16.13,420600.0,16.08,16.17,16.07,16.13,420600.0
2015-04-07 10:30:00,16.13,16.17,16.11,16.15,193500.0,16.13,16.17,16.11,16.15,193500.0
2015-04-07 11:00:00,16.14,16.14,16.1,16.1,215700.0,16.14,16.14,16.1,16.1,215700.0
2015-04-07 11:30:00,16.11,16.14,16.1,16.13,97000.0,16.11,16.14,16.1,16.13,97000.0
2015-04-07 12:00:00,16.14,16.15,16.11,16.13,148000.0,16.14,16.15,16.11,16.13,148000.0
2015-04-07 12:30:00,16.13,16.13,16.09,16.11,132100.0,16.13,16.13,16.09,16.11,132100.0
2015-04-07 13:00:00,16.11,16.13,16.09,16.13,155200.0,16.11,16.13,16.09,16.13,155200.0
2015-04-07 13:30:00,16.12,16.13,16.11,16.12,96500.0,16.12,16.13,16.11,16.12,96500.0
2015-04-07 14:00:00,16.12,16.13,16.09,16.1,83600.0,16.12,16.13,16.09,16.1,83600.0
2015-04-07 14:30:00,16.1,16.14,16.09,16.13,86700.0,16.1,16.14,16.09,16.13,86700.0
2015-04-07 15:00:00,16.13,16.16,16.12,16.13,125200.0,16.13,16.16,16.12,16.13,125200.0
2015-04-07 15:30:00,16.13,16.16,16.11,16.16,363100.0,16.13,16.16,16.11,16.16,363100.0
2015-04-08 09:30:00,16.08,16.1,16.02,16.05,423500.0,16.08,16.1,16.02,16.05,423500.0
2015-04-08 10:00:00,16.06,16.07,16.02,16.04,319400.0,16.06,16.07,16.02,16.04,319400.0
2015-04-08 10:30:00,16.04,16.05,15.82,15.85,853000.0,16.04,16.05,15.82,15.85,853000.0
2015-04-08 11:00:00,15.85,15.87,15.79,15.81,606600.0,15.85,15.87,15.79,15.81,606600.0
2015-04-08 11:30:00,15.81,15.81,15.73,15.78,889600.0,15.81,15.81,15.73,15.78,889600.0
2015-04-08 12:00:00,15.78,15.79,15.75,15.78,406300.0,15.78,15.79,15.75,15.78,406300.0
2015-04-08 12:30:00,15.77,15.79,15.72,15.78,450200.0,15.77,15.79,15.72,15.78,450200.0
2015-04-08 13:00:00,15.78,15.79,15.76,15.78,286600.0,15.78,15.79,15.76,15.78,286600.0
2015-04-08 13:30:00,15.78,15.85,15.78,15.84,200000.0,15.78,15.85,15.78,15.84,200000.0
2015-04-08 14:00:00,15.84,15.84,15.68,15.76,943300.0,15.84,15.84,15.68,15.76,943300.0
2015-04-08 14:30:00,15.75,15.77,15.71,15.75,211000.0,15.75,15.77,15.71,15.75,211000.0
2015-04-08 15:00:00,15.76,15.81,15.76,15.77,286500.0,15.76,15.81,15.76,15.77,286500.0
2015-04-08 15:30:00,15.76,15.82,15.76,15.82,434100.0,15.76,15.82,15.76,15.82,434100.0
2015-04-09 09:30:00,15.5,15.53,15.44,15.53,1666500.0,15.5,15.53,15.44,15.53,1666500.0
2015-04-09 10:00:00,15.53,15.57,15.49,15.52,707000.0,15.53,15.57,15.49,15.52,707000.0
2015-04-09 10:30:00,15.52,15.57,15.49,15.55,816200.0,15.52,15.57,15.49,15.55,816200.0
2015-04-09 11:00:00,15.54,15.57,15.51,15.52,701100.0,15.54,15.57,15.51,15.52,701100.0
2015-04-09 11:30:00,15.52,15.56,15.51,15.56,484800.0,15.52,15.56,15.51,15.56,484800.0
2015-04-09 12:00:00,15.55,15.58,15.54,15.55,413900.0,15.55,15.58,15.54,15.55,413900.0
2015-04-09 12:30:00,15.56,15.56,15.52,15.55,395600.0,15.56,15.56,15.52,15.55,395600.0
2015-04-09 13:00:00,15.54,15.55,15.5,15.52,515700.0,15.54,15.55,15.5,15.52,515700.0
2015-04-09 13:30:00,15.52,15.54,15.5,15.53,175200.0,15.52,15.54,15.5,15.53,175200.0
2015-04-09 14:00:00,15.52,15.53,15.49,15.51,368300.0,15.52,15.53,15.49,15.51,368300.0
2015-04-09 14:30:00,15.52,15.53,15.5,15.52,474200.0,15.52,15.53,15.5,15.52,474200.0
2015-04-09 15:00:00,15.52,15.53,15.49,15.53,388300.0,15.52,15.53,15.49,15.53,388300.0
2015-04-09 15:30:00,15.53,15.53,15.49,15.51,983600.0,15.53,15.53,15.49,15.51,983600.0
2015-04-10 09:30:00,15.87,15.95,15.83,15.88,1474700.0,15.87,15.95,15.83,15.88,1474700.0
2015-04-10 10:00:00,15.88,15.91,15.84,15.86,479400.0,15.88,15.91,15.84,15.86,479400.0
2015-04-10 10:30:00,15.86,15.9,15.83,15.84,351500.0,15.86,15.9,15.83,15.84,351500.0
2015-04-10 11:00:00,15.83,15.84,15.75,15.79,492700.0,15.83,15.84,15.75,15.79,492700.0
2015-04-10 11:30:00,15.79,15.82,15.74,15.75,293300.0,15.79,15.82,15.74,15.75,293300.0
2015-04-10 12:00:00,15.75,15.78,15.72,15.76,348400.0,15.75,15.78,15.72,15.76,348400.0
2015-04-10 12:30:00,15.75,15.76,15.69,15.7,200100.0,15.75,15.76,15.69,15.7,200100.0
2015-04-10 13:00:00,15.7,15.72,15.68,15.71,479500.0,15.7,15.72,15.68,15.71,479500.0
2015-04-10 13:30:00,15.7,15.74,15.7,15.73,181800.0,15.7,15.74,15.7,15.73,181800.0
2015-04-10 14:00:00,15.72,15.73,15.7,15.72,245100.0,15.72,15.73,15.7,15.72,245100.0
2015-04-10 14:30:00,15.72,15.74,15.71,15.74,171100.0,15.72,15.74,15.71,15.74,171100.0
2015-04-10 15:00:00,15.74,15.8,15.73,15.78,306200.0,15.74,15.8,15.73,15.78,306200.0
2015-04-10 15:30:00,15.79,15.79,15.76,15.78,650600.0,15.79,15.79,15.76,15.78,650600.0
2015-04-13 09:30:00,15.63,15.66,15.6,15.63,640500.0,15.63,15.66,15.6,15.63,640500.0
2015-04-13 10:00:00,15.62,15.62,15.58,15.6,462600.0,15.62,15.62,15.58,15.6,462600.0
2015-04-13 10:30:00,15.61,15.66,15.61,15.64,308700.0,15.61,15.66,15.61,15.64,308700.0
2015-04-13 11:00:00,15.63,15.65,15.6,15.63,346500.0,15.63,15.65,15.6,15.63,346500.0
2015-04-13 11:30:00,15.64,15.65,15.61,15.64,187700.0,15.64,15.65,15.61,15.64,187700.0
2015-04-13 12:00:00,15.64,15.66,15.61,15.63,256500.0,15.64,15.66,15.61,15.63,256500.0
2015-04-13 12:30:00,15.63,15.63,15.61,15.62,92400.0,15.63,15.63,15.61,15.62,92400.0
2015-04-13 13:00:00,15.63,15.63,15.61,15.62,194600.0,15.63,15.63,15.61,15.62,194600.0
2015-04-13 13:30:00,15.62,15.62,15.6,15.61,104500.0,15.62,15.62,15.6,15.61,104500.0
2015-04-13 14:00:00,15.61,15.63,15.6,15.6,152100.0,15.61,15.63,15.6,15.6,152100.0
2015-04-13 14:30:00,15.6,15.61,15.6,15.6,60300.0,15.6,15.61,15.6,15.6,60300.0
2015-04-13 15:00:00,15.6,15.61,15.58,15.59,280200.0,15.6,15.61,15.58,15.59,280200.0
2015-04-13 15:30:00,15.59,15.6,15.58,15.6,416000.0,15.59,15.6,15.58,15.6,416000.0
2015-04-14 09:30:00,15.53,15.56,15.49,15.54,685800.0,15.53,15.56,15.49,15.54,685800.0
2015-04-14 10:00:00,15.55,15.6,15.51,15.59,286800.0,15.55,15.6,15.51,15.59,286800.0
2015-04-14 10:30:00,15.59,15.66,15.57,15.63,454700.0,15.59,15.66,15.57,15.63,454700.0
2015-04-14 11:00:00,15.63,15.66,15.57,15.58,182900.0,15.63,15.66,15.57,15.58,182900.0
2015-04-14 11:30:00,15.57,15.61,15.56,15.6,130300.0,15.57,15.61,15.56,15.6,130300.0
2015-04-14 12:00:00,15.6,15.6,15.52,15.55,298100.0,15.6,15.6,15.52,15.55,298100.0
2015-04-14 12:30:00,15.54,15.55,15.52,15.54,130500.0,15.54,15.55,15.52,15.54,130500.0
2015-04-14 13:00:00,15.53,15.54,15.49,15.5,173400.0,15.53,15.54,15.49,15.5,173400.0
2015-04-14 13:30:00,15.49,15.53,15.49,15.53,92700.0,15.49,15.53,15.49,15.53,92700.0
2015-04-14 14:00:00,15.53,15.53,15.51,15.53,106800.0,15.53,15.53,15.51,15.53,106800.0
2015-04-14 14:30:00,15.53,15.53,15.5,15.52,68900.0,15.53,15.53,15.5,15.52,68900.0
2015-04-14 15:00:00,15.52,15.52,15.5,15.51,172200.0,15.52,15.52,15.5,15.51,172200.0
2015-04-14 15:30:00,15.51,15.51,15.5,15.51,514100.0,15.51,15.51,15.5,15.51,514100.0
2015-04-15 09:30:00,15.52,15.54,15.47,15.48,352500.0,15.52,15.54,15.47,15.48,352500.0
2015-04-15 10:00:00,15.48,15.56,15.48,15.55,248600.0,15.48,15.56,15.48,15.55,248600.0
2015-04-15 10:30:00,15.54,15.57,15.5,15.53,308400.0,15.54,15.57,15.5,15.53,308400.0
2015-04-15 11:00:00,15.54,15.54,15.49,15.52,253300.0,15.54,15.54,15.49,15.52,253300.0
2015-04-15 11:30:00,15.52,15.58,15.51,15.55,194400.0,15.52,15.58,15.51,15.55,194400.0
2015-04-15 12:00:00,15.54,15.56,15.53,15.55,116100.0,15.54,15.56,15.53,15.55,116100.0
2015-04-15 12:30:00,15.54,15.57,15.54,15.56,58700.0,15.54,15.57,15.54,15.56,58700.0
2015-04-15 13:00:00,15.56,15.65,15.56,15.63,501500.0,15.56,15.65,15.56,15.63,501500.0
2015-04-15 13:30:00,15.64,15.66,15.63,15.63,262500.0,15.64,15.66,15.63,15.63,262500.0
2015-04-15 14:00:00,15.63,15.7,15.63,15.66,366100.0,15.63,15.7,15.63,15.66,366100.0
2015-04-15 14:30:00,15.66,15.67,15.62,15.64,137800.0,15.66,15.67,15.62,15.64,137800.0
2015-04-15 15:00:00,15.63,15.64,15.61,15.62,165500.0,15.63,15.64,15.61,15.62,165500.0
2015-04-15 15:30:00,15.61,15.63,15.61,15.63,398700.0,15.61,15.63,15.61,15.63,398700.0
2015-04-16 09:30:00,15.69,15.73,15.67,15.73,875100.0,15.69,15.73,15.67,15.73,875100.0
2015-04-16 10:00:00,15.73,15.73,15.47,15.49,1101500.0,15.73,15.73,15.47,15.49,1101500.0
2015-04-16 10:30:00,15.48,15.56,15.44,15.55,744400.0,15.48,15.56,15.44,15.55,744400.0
2015-04-16 11:00:00,15.54,15.58,15.53,15.55,314700.0,15.54,15.58,15.53,15.55,314700.0
2015-04-16 11:30:00,15.54,15.61,15.54,15.59,204500.0,15.54,15.61,15.54,15.59,204500.0
2015-04-16 12:00:00,15.59,15.61,15.55,15.57,108500.0,15.59,15.61,15.55,15.57,108500.0
2015-04-16 12:30:00,15.57,15.58,15.54,15.56,155900.0,15.57,15.58,15.54,15.56,155900.0
2015-04-16 13:00:00,15.56,15.64,15.55,15.62,204500.0,15.56,15.64,15.55,15.62,204500.0
2015-04-16 13:30:00,15.62,15.64,15.61,15.63,154600.0,15.62,15.64,15.61,15.63,154600.0
2015-04-16 14:00:00,15.64,15.67,15.62,15.63,282200.0,15.64,15.67,15.62,15.63,282200.0
2015-04-16 14:30:00,15.63,15.64,15.59,15.59,191800.0,15.63,15.64,15.59,15.59,191800.0
2015-04-16 15:00:00,15.59,15.6,15.57,15.59,106700.0,15.59,15.6,15.57,15.59,106700.0
2015-04-16 15:30:00,15.59,15.61,15.56,15.58,443700.0,15.59,15.61,15.56,15.58,443700.0
2015-04-17 09:30:00,15.61,15.65,15.54,15.64,463900.0,15.61,15.65,15.54,15.64,463900.0
2015-04-17 10:00:00,15.63,15.64,15.57,15.6,342700.0,15.63,15.64,15.57,15.6,342700.0
2015-04-17 10:30:00,15.59,15.63,15.58,15.61,200000.0,15.59,15.63,15.58,15.61,200000.0
2015-04-17 11:00:00,15.61,15.63,15.58,15.6,327800.0,15.61,15.63,15.58,15.6,327800.0
2015-04-17 11:30:00,15.6,15.61,15.56,15.58,473900.0,15.6,15.61,15.56,15.58,473900.0
2015-04-17 12:00:00,15.58,15.59,15.53,15.55,203900.0,15.58,15.59,15.53,15.55,203900.0
2015-04-17 12:30:00,15.54,15.57,15.54,15.56,94100.0,15.54,15.57,15.54,15.56,94100.0
2015-04-17 13:00:00,15.56,15.57,15.53,15.55,174400.0,15.56,15.57,15.53,15.55,174400.0
2015-04-17 13:30:00,15.54,15.56,15.53,15.54,351400.0,15.54,15.56,15.53,15.54,351400.0
2015-04-17 14:00:00,15.54,15.56,15.53,15.56,123100.0,15.54,15.56,15.53,15.56,123100.0
2015-04-17 14:30:00,15.56,15.56,15.52,15.53,195200.0,15.56,15.56,15.52,15.53,195200.0
2015-04-17 15:00:00,15.54,15.57,15.54,15.56,106800.0,15.54,15.57,15.54,15.56,106800.0
2015-04-17 15:30:00,15.56,15.57,15.55,15.55,281300.0,15.56,15.57,15.55,15.55,281300.0
2015-04-20 09:30:00,15.36,15.36,15.29,15.32,943300.0,15.36,15.36,15.29,15.32,943300.0
2015-04-20 10:00:00,15.32,15.35,15.18,15.2,1477000.0,15.32,15.35,15.18,15.2,1477000.0
2015-04-20 10:30:00,15.2,15.27,15.18,15.26,543600.0,15.2,15.27,15.18,15.26,543600.0
2015-04-20 11:00:00,15.26,15.27,15.21,15.21,314400.0,15.26,15.27,15.21,15.21,314400.0
2015-04-20 11:30:00,15.21,15.27,15.21,15.26,261400.0,15.21,15.27,15.21,15.26,261400.0
2015-04-20 12:00:00,15.27,15.27,15.22,15.23,333200.0,15.27,15.27,15.22,15.23,333200.0
2015-04-20 12:30:00,15.23,15.23,15.21,15.22,234100.0,15.23,15.23,15.21,15.22,234100.0
2015-04-20 13:00:00,15.21,15.26,15.2,15.24,267900.0,15.21,15.26,15.2,15.24,267900.0
2015-04-20 13:30:00,15.24,15.26,15.23,15.24,99200.0,15.24,15.26,15.23,15.24,99200.0
2015-04-20 14:00:00,15.24,15.25,15.22,15.24,236500.0,15.24,15.25,15.22,15.24,236500.0
2015-04-20 14:30:00,15.24,15.27,15.24,15.27,115600.0,15.24,15.27,15.24,15.27,115600.0
2015-04-20 15:00:00,15.27,15.29,15.26,15.29,196800.0,15.27,15.29,15.26,15.29,196800.0
2015-04-20 15:30:00,15.29,15.3,15.27,15.3,514200.0,15.29,15.3,15.27,15.3,514200.0
2015-04-21 09:30:00,15.29,15.32,15.25,15.28,351000.0,15.29,15.32,15.25,15.28,351000.0
2015-04-21 10:00:00,15.27,15.31,15.26,15.27,205500.0,15.27,15.31,15.26,15.27,205500.0
2015-04-21 10:30:00,15.27,15.3,15.25,15.27,431100.0,15.27,15.3,15.25,15.27,431100.0
2015-04-21 11:00:00,15.28,15.29,15.23,15.25,355700.0,15.28,15.29,15.23,15.25,355700.0
2015-04-21 11:30:00,15.26,15.27,15.24,15.26,181800.0,15.26,15.27,15.24,15.26,181800.0
2015-04-21 12:00:00,15.26,15.33,15.25,15.32,312900.0,15.26,15.33,15.25,15.32,312900.0
2015-04-21 12:30:00,15.32,15.4,15.31,15.34,381400.0,15.32,15.4,15.31,15.34,381400.0
2015-04-21 13:00:00,15.34,15.36,15.32,15.35,168400.0,15.34,15.36,15.32,15.35,168400.0
2015-04-21 13:30:00,15.35,15.35,15.31,15.34,109200.0,15.35,15.35,15.31,15.34,109200.0
2015-04-21 14:00:00,15.34,15.36,15.29,15.3,120400.0,15.34,15.36,15.29,15.3,120400.0
2015-04-21 14:30:00,15.29,15.31,15.29,15.29,135700.0,15.29,15.31,15.29,15.29,135700.0
2015-04-21 15:00:00,15.3,15.31,15.29,15.31,57700.0,15.3,15.31,15.29,15.31,57700.0
2015-04-21 15:30:00,15.3,15.33,15.3,15.31,267300.0,15.3,15.33,15.3,15.31,267300.0
2015-04-22 09:30:00,15.25,15.28,15.24,15.24,368400.0,15.25,15.28,15.24,15.24,368400.0
2015-04-22 10:00:00,15.24,15.24,15.02,15.08,1930600.0,15.24,15.24,15.02,15.08,1930600.0
2015-04-22 10:30:00,15.07,15.13,15.04,15.11,671600.0,15.07,15.13,15.04,15.11,671600.0
2015-04-22 11:00:00,15.1,15.15,15.08,15.13,281100.0,15.1,15.15,15.08,15.13,281100.0
2015-04-22 11:30:00,15.13,15.14,15.09,15.13,461900.0,15.13,15.14,15.09,15.13,461900.0
2015-04-22 12:00:00,15.13,15.16,15.12,15.14,218700.0,15.13,15.16,15.12,15.14,218700.0
2015-04-22 12:30:00,15.14,15.15,15.12,15.13,184700.0,15.14,15.15,15.12,15.13,184700.0
2015-04-22 13:00:00,15.12,15.17,15.11,15.14,218300.0,15.12,15.17,15.11,15.14,218300.0
2015-04-22 13:30:00,15.14,15.17,15.13,15.16,112800.0,15.14,15.17,15.13,15.16,112800.0
2015-04-22 14:00:00,15.15,15.17,15.14,15.14,153300.0,15.15,15.17,15.14,15.14,153300.0
2015-04-22 14:30:00,15.14,15.15,15.12,15.13,113200.0,15.14,15.15,15.12,15.13,113200.0
2015-04-22 15:00:00,15.13,15.14,15.11,15.12,216100.0,15.13,15.14,15.11,15.12,216100.0
2015-04-22 15:30:00,15.13,15.13,15.1,15.1,609600.0,15.13,15.13,15.1,15.1,609600.0
2015-04-23 09:30:00,15.11,15.14,15.07,15.1,655800.0,15.11,15.14,15.07,15.1,655800.0
2015-04-23 10:00:00,15.11,15.14,15.07,15.14,418600.0,15.11,15.14,15.07,15.14,418600.0
2015-04-23 10:30:00,15.14,15.18,15.11,15.16,315700.0,15.14,15.18,15.11,15.16,315700.0
2015-04-23 11:00:00,15.16,15.21,15.16,15.19,1007800.0,15.16,15.21,15.16,15.19,1007800.0
2015-04-23 11:30:00,15.19,15.19,15.16,15.16,306600.0,15.19,15.19,15.16,15.16,306600.0
2015-04-23 12:00:00,15.16,15.18,15.14,15.15,169900.0,15.16,15.18,15.14,15.15,169900.0
2015-04-23 12:30:00,15.15,15.16,15.14,15.16,232300.0,15.15,15.16,15.14,15.16,232300.0
2015-04-23 13:00:00,15.16,15.24,15.15,15.22,411800.0,15.16,15.24,15.15,15.22,411800.0
2015-04-23 13:30:00,15.22,15.24,15.2,15.21,154400.0,15.22,15.24,15.2,15.21,154400.0
2015-04-23 14:00:00,15.2,15.24,15.2,15.23,204200.0,15.2,15.24,15.2,15.23,204200.0
2015-04-23 14:30:00,15.24,15.25,15.21,15.21,167500.0,15.24,15.25,15.21,15.21,167500.0
2015-04-23 15:00:00,15.21,15.22,15.19,15.21,75400.0,15.21,15.22,15.19,15.21,75400.0
2015-04-23 15:30:00,15.2,15.21,15.19,15.21,254400.0,15.2,15.21,15.19,15.21,254400.0
2015-04-24 09:30:00,15.12,15.15,15.01,15.02,1148600.0,15.12,15.15,15.01,15.02,1148600.0
2015-04-24 10:00:00,15.01,15.04,14.92,14.97,1969800.0,15.01,15.04,14.92,14.97,1969800.0
2015-04-24 10:30:00,14.97,15.07,14.96,15.05,528100.0,14.97,15.07,14.96,15.05,528100.0
2015-04-24 11:00:00,15.05,15.07,15.01,15.03,342200.0,15.05,15.07,15.01,15.03,342200.0
2015-04-24 11:30:00,15.04,15.06,15.01,15.06,181500.0,15.04,15.06,15.01,15.06,181500.0
2015-04-24 12:00:00,15.06,15.06,15.03,15.05,108200.0,15.06,15.06,15.03,15.05,108200.0
2015-04-24 12:30:00,15.05,15.06,15.01,15.03,125000.0,15.05,15.06,15.01,15.03,125000.0
2015-04-24 13:00:00,15.02,15.04,14.99,15.01,302400.0,15.02,15.04,14.99,15.01,302400.0
2015-04-24 13:30:00,15.01,15.05,15.01,15.04,121400.0,15.01,15.05,15.01,15.04,121400.0
2015-04-24 14:00:00,15.04,15.05,15.04,15.05,156800.0,15.04,15.05,15.04,15.05,156800.0
2015-04-24 14:30:00,15.04,15.06,15.04,15.06,112500.0,15.04,15.06,15.04,15.06,112500.0
2015-04-24 15:00:00,15.06,15.06,15.03,15.04,216500.0,15.06,15.06,15.03,15.04,216500.0
2015-04-24 15:30:00,15.03,15.06,15.03,15.05,430600.0,15.03,15.06,15.03,15.05,430600.0
2015-04-27 09:30:00,15.31,15.41,15.28,15.41,1233700.0,15.31,15.41,15.28,15.41,1233700.0
2015-04-27 10:00:00,15.41,15.64,15.4,15.56,2342400.0,15.41,15.64,15.4,15.56,2342400.0
2015-04-27 10:30:00,15.56,15.76,15.56,15.72,1569000.0,15.56,15.76,15.56,15.72,1569000.0
2015-04-27 11:00:00,15.72,15.74,15.65,15.68,1050200.0,15.72,15.74,15.65,15.68,1050200.0
2015-04-27 11:30:00,15.69,15.71,15.67,15.7,456300.0,15.69,15.71,15.67,15.7,456300.0
2015-04-27 12:00:00,15.7,15.73,15.67,15.69,581000.0,15.7,15.73,15.67,15.69,581000.0
2015-04-27 12:30:00,15.69,15.74,15.68,15.73,435600.0,15.69,15.74,15.68,15.73,435600.0
2015-04-27 13:00:00,15.73,15.73,15.68,15.68,320300.0,15.73,15.73,15.68,15.68,320300.0
2015-04-27 13:30:00,15.68,15.68,15.63,15.64,245300.0,15.68,15.68,15.63,15.64,245300.0
2015-04-27 14:00:00,15.64,15.69,15.63,15.68,367100.0,15.64,15.69,15.63,15.68,367100.0
2015-04-27 14:30:00,15.68,15.7,15.65,15.67,218300.0,15.68,15.7,15.65,15.67,218300.0
2015-04-27 15:00:00,15.67,15.71,15.66,15.67,451300.0,15.67,15.71,15.66,15.67,451300.0
2015-04-27 15:30:00,15.67,15.68,15.65,15.65,923700.0,15.67,15.68,15.65,15.65,923700.0
2015-04-28 09:30:00,15.71,15.78,15.71,15.78,653400.0,15.71,15.78,15.71,15.78,653400.0
2015-04-28 10:00:00,15.77,15.94,15.77,15.84,1946000.0,15.77,15.94,15.77,15.84,1946000.0
2015-04-28 10:30:00,15.85,15.91,15.83,15.88,585900.0,15.85,15.91,15.83,15.88,585900.0
2015-04-28 11:00:00,15.88,15.89,15.81,15.86,474600.0,15.88,15.89,15.81,15.86,474600.0
2015-04-28 11:30:00,15.85,15.89,15.83,15.88,355400.0,15.85,15.89,15.83,15.88,355400.0
2015-04-28 12:00:00,15.88,15.91,15.87,15.88,315000.0,15.88,15.91,15.87,15.88,315000.0
2015-04-28 12:30:00,15.88,15.91,15.86,15.89,227900.0,15.88,15.91,15.86,15.89,227900.0
2015-04-28 13:00:00,15.88,15.92,15.87,15.92,297300.0,15.88,15.92,15.87,15.92,297300.0
2015-04-28 13:30:00,15.92,15.96,15.89,15.93,725100.0,15.92,15.96,15.89,15.93,725100.0
2015-04-28 14:00:00,15.94,15.95,15.88,15.88,457900.0,15.94,15.95,15.88,15.88,457900.0
2015-04-28 14:30:00,15.88,15.91,15.88,15.89,168900.0,15.88,15.91,15.88,15.89,168900.0
2015-04-28 15:00:00,15.9,15.95,15.89,15.93,432800.0,15.9,15.95,15.89,15.93,432800.0
2015-04-28 15:30:00,15.92,15.93,15.86,15.88,657200.0,15.92,15.93,15.86,15.88,657200.0
2015-04-29 09:30:00,15.94,15.95,15.88,15.92,826500.0,15.94,15.95,15.88,15.92,826500.0
2015-04-29 10:00:00,15.93,15.99,15.9,15.95,591700.0,15.93,15.99,15.9,15.95,591700.0
2015-04-29 10:30:00,15.96,15.97,15.85,15.94,865200.0,15.96,15.97,15.85,15.94,865200.0
2015-04-29 11:00:00,15.94,15.99,15.91,15.93,531200.0,15.94,15.99,15.91,15.93,531200.0
2015-04-29 11:30:00,15.92,15.95,15.89,15.94,312800.0,15.92,15.95,15.89,15.94,312800.0
2015-04-29 12:00:00,15.94,15.95,15.91,15.94,206300.0,15.94,15.95,15.91,15.94,206300.0
2015-04-29 12:30:00,15.94,15.95,15.91,15.93,153500.0,15.94,15.95,15.91,15.93,153500.0
2015-04-29 13:00:00,15.94,15.98,15.92,15.98,410900.0,15.94,15.98,15.92,15.98,410900.0
2015-04-29 13:30:00,15.97,15.99,15.93,15.94,296400.0,15.97,15.99,15.93,15.94,296400.0
2015-04-29 14:00:00,15.93,15.95,15.78,15.82,1198000.0,15.93,15.95,15.78,15.82,1198000.0
2015-04-29 14:30:00,15.83,15.9,15.82,15.86,214800.0,15.83,15.9,15.82,15.86,214800.0
2015-04-29 15:00:00,15.85,15.85,15.82,15.82,129300.0,15.85,15.85,15.82,15.82,129300.0
2015-04-29 15:30:00,15.82,15.82,15.79,15.81,315000.0,15.82,15.82,15.79,15.81,315000.0
2015-04-30 09:30:00,15.28,15.29,15.12,15.24,3832200.0,15.28,15.29,15.12,15.24,3832200.0
2015-04-30 10:00:00,15.24,15.3,15.18,15.22,1578200.0,15.24,15.3,15.18,15.22,1578200.0
2015-04-30 10:30:00,15.23,15.31,15.2,15.3,737400.0,15.23,15.31,15.2,15.3,737400.0
2015-04-30 11:00:00,15.3,15.31,15.25,15.26,508300.0,15.3,15.31,15.25,15.26,508300.0
2015-04-30 11:30:00,15.26,15.36,15.24,15.34,493300.0,15.26,15.36,15.24,15.34,493300.0
2015-04-30 12:00:00,15.34,15.36,15.31,15.31,204500.0,15.34,15.36,15.31,15.31,204500.0
2015-04-30 12:30:00,15.31,15.38,15.28,15.34,257900.0,15.31,15.38,15.28,15.34,257900.0
2015-04-30 13:00:00,15.35,15.49,15.33,15.45,846100.0,15.35,15.49,15.33,15.45,846100.0
2015-04-30 13:30:00,15.46,15.47,15.42,15.45,209600.0,15.46,15.47,15.42,15.45,209600.0
2015-04-30 14:00:00,15.45,15.46,15.41,15.41,134900.0,15.45,15.46,15.41,15.41,134900.0
2015-04-30 14:30:00,15.42,15.43,15.37,15.42,179100.0,15.42,15.43,15.37,15.42,179100.0
2015-04-30 15:00:00,15.42,15.44,15.37,15.38,278100.0,15.42,15.44,15.37,15.38,278100.0
2015-04-30 15:30:00,15.38,15.44,15.37,15.42,742800.0,15.38,15.44,15.37,15.42,742800.0
2015-05-01 09:30:00,15.35,15.45,15.29,15.45,696300.0,15.35,15.45,15.29,15.45,696300.0
2015-05-01 10:00:00,15.44,15.46,15.25,15.29,871600.0,15.44,15.46,15.25,15.29,871600.0
2015-05-01 10:30:00,15.29,15.36,15.26,15.35,489300.0,15.29,15.36,15.26,15.35,489300.0
2015-05-01 11:00:00,15.35,15.37,15.29,15.36,232500.0,15.35,15.37,15.29,15.36,232500.0
2015-05-01 11:30:00,15.35,15.37,15.31,15.33,230800.0,15.35,15.37,15.31,15.33,230800.0
2015-05-01 12:00:00,15.33,15.33,15.27,15.31,322200.0,15.33,15.33,15.27,15.31,322200.0
2015-05-01 12:30:00,15.31,15.35,15.3,15.31,106000.0,15.31,15.35,15.3,15.31,106000.0
2015-05-01 13:00:00,15.31,15.46,15.3,15.43,619500.0,15.31,15.46,15.3,15.43,619500.0
2015-05-01 13:30:00,15.42,15.44,15.4,15.42,197900.0,15.42,15.44,15.4,15.42,197900.0
2015-05-01 14:00:00,15.42,15.44,15.4,15.41,159700.0,15.42,15.44,15.4,15.41,159700.0
2015-05-01 14:30:00,15.41,15.42,15.38,15.41,94000.0,15.41,15.42,15.38,15.41,94000.0
2015-05-01 15:00:00,15.41,15.45,15.4,15.43,158100.0,15.41,15.45,15.4,15.43,158100.0
2015-05-01 15:30:00,15.43,15.49,15.42,15.48,342300.0,15.43,15.49,15.42,15.48,342300.0
2015-05-04 09:30:00,15.91,15.92,15.83,15.9,1610200.0,15.91,15.92,15.83,15.9,1610200.0
2015-05-04 10:00:00,15.9,15.95,15.84,15.91,862700.0,15.9,15.95,15.84,15.91,862700.0
2015-05-04 10:30:00,15.91,15.95,15.9,15.92,720000.0,15.91,15.95,15.9,15.92,720000.0
2015-05-04 11:00:00,15.92,15.92,15.85,15.89,619200.0,15.92,15.92,15.85,15.89,619200.0
2015-05-04 11:30:00,15.9,15.91,15.88,15.9,235400.0,15.9,15.91,15.88,15.9,235400.0
2015-05-04 12:00:00,15.89,15.9,15.85,15.86,257800.0,15.89,15.9,15.85,15.86,257800.0
2015-05-04 12:30:00,15.87,15.87,15.77,15.78,310000.0,15.87,15.87,15.77,15.78,310000.0
2015-05-04 13:00:00,15.77,15.79,15.67,15.7,770700.0,15.77,15.79,15.67,15.7,770700.0
2015-05-04 13:30:00,15.69,15.74,15.68,15.72,116300.0,15.69,15.74,15.68,15.72,116300.0
2015-05-04 14:00:00,15.72,15.74,15.71,15.73,124400.0,15.72,15.74,15.71,15.73,124400.0
2015-05-04 14:30:00,15.72,15.74,15.71,15.74,89800.0,15.72,15.74,15.71,15.74,89800.0
2015-05-04 15:00:00,15.74,15.74,15.69,15.69,131900.0,15.74,15.74,15.69,15.69,131900.0
2015-05-04 15:30:00,15.7,15.71,15.67,15.71,588000.0,15.7,15.71,15.67,15.71,588000.0
2015-05-05 09:30:00,15.94,15.96,15.84,15.95,951600.0,15.94,15.96,15.84,15.95,951600.0
2015-05-05 10:00:00,15.94,15.94,15.82,15.88,571200.0,15.94,15.94,15.82,15.88,571200.0
2015-05-05 10:30:00,15.88,15.89,15.83,15.84,229800.0,15.88,15.89,15.83,15.84,229800.0
2015-05-05 11:00:00,15.84,15.87,15.83,15.84,429600.0,15.84,15.87,15.83,15.84,429600.0
2015-05-05 11:30:00,15.84,15.88,15.82,15.87,160700.0,15.84,15.88,15.82,15.87,160700.0
2015-05-05 12:00:00,15.87,15.89,15.84,15.85,268400.0,15.87,15.89,15.84,15.85,268400.0
2015-05-05 12:30:00,15.85,15.85,15.79,15.82,165000.0,15.85,15.85,15.79,15.82,165000.0
2015-05-05 13:00:00,15.82,15.86,15.8,15.84,191500.0,15.82,15.86,15.8,15.84,191500.0
2015-05-05 13:30:00,15.85,15.85,15.81,15.83,78300.0,15.85,15.85,15.81,15.83,78300.0
2015-05-05 14:00:00,15.82,15.83,15.8,15.81,129800.0,15.82,15.83,15.8,15.81,129800.0
2015-05-05 14:30:00,15.82,15.83,15.79,15.8,108100.0,15.82,15.83,15.79,15.8,108100.0
2015-05-05 15:00:00,15.8,15.81,15.79,15.81,243100.0,15.8,15.81,15.79,15.81,243100.0
2015-05-05 15:30:00,15.8,15.83,15.79,15.81,500400.0,15.8,15.83,15.79,15.81,500400.0
2015-05-06 09:30:00,15.9,15.93,15.89,15.9,981700.0,15.9,15.93,15.89,15.9,981700.0
2015-05-06 10:00:00,15.9,15.92,15.81,15.83,1248100.0,15.9,15.92,15.81,15.83,1248100.0
2015-05-06 10:30:00,15.83,15.87,15.72,15.74,854200.0,15.83,15.87,15.72,15.74,854200.0
2015-05-06 11:00:00,15.75,15.8,15.74,15.79,385600.0,15.75,15.8,15.74,15.79,385600.0
2015-05-06 11:30:00,15.78,15.79,15.73,15.78,214700.0,15.78,15.79,15.73,15.78,214700.0
2015-05-06 12:00:00,15.78,15.81,15.75,15.78,115600.0,15.78,15.81,15.75,15.78,115600.0
2015-05-06 12:30:00,15.78,15.79,15.75,15.77,169100.0,15.78,15.79,15.75,15.77,169100.0
2015-05-06 13:00:00,15.77,15.79,15.76,15.78,183500.0,15.77,15.79,15.76,15.78,183500.0
2015-05-06 13:30:00,15.79,15.8,15.76,15.78,102400.0,15.79,15.8,15.76,15.78,102400.0
2015-05-06 14:00:00,15.77,15.79,15.77,15.78,129200.0,15.77,15.79,15.77,15.78,129200.0
2015-05-06 14:30:00,15.78,15.78,15.75,15.77,155100.0,15.78,15.78,15.75,15.77,155100.0
2015-05-06 15:00:00,15.77,15.78,15.76,15.78,138600.0,15.77,15.78,15.76,15.78,138600.0
2015-05-06 15:30:00,15.78,15.8,15.76,15.78,307100.0,15.78,15.8,15.76,15.78,307100.0
2015-05-07 09:30:00,15.74,15.76,15.66,15.67,426100.0,15.74,15.76,15.66,15.67,426100.0
2015-05-07 10:00:00,15.67,15.71,15.58,15.61,436200.0,15.67,15.71,15.58,15.61,436200.0
2015-05-07 10:30:00,15.6,15.64,15.58,15.6,281200.0,15.6,15.64,15.58,15.6,281200.0
2015-05-07 11:00:00,15.61,15.65,15.6,15.62,151400.0,15.61,15.65,15.6,15.62,151400.0
2015-05-07 11:30:00,15.62,15.63,15.59,15.62,304300.0,15.62,15.63,15.59,15.62,304300.0
2015-05-07 12:00:00,15.63,15.64,15.61,15.62,113400.0,15.63,15.64,15.61,15.62,113400.0
2015-05-07 12:30:00,15.62,15.64,15.59,15.59,132200.0,15.62,15.64,15.59,15.59,132200.0
2015-05-07 13:00:00,15.6,15.62,15.58,15.62,168900.0,15.6,15.62,15.58,15.62,168900.0
2015-05-07 13:30:00,15.62,15.63,15.61,15.62,66300.0,15.62,15.63,15.61,15.62,66300.0
2015-05-07 14:00:00,15.61,15.61,15.58,15.61,433400.0,15.61,15.61,15.58,15.61,433400.0
2015-05-07 14:30:00,15.61,15.63,15.6,15.62,88100.0,15.61,15.63,15.6,15.62,88100.0
2015-05-07 15:00:00,15.61,15.62,15.58,15.59,239300.0,15.61,15.62,15.58,15.59,239300.0
2015-05-07 15:30:00,15.59,15.6,15.58,15.59,440300.0,15.59,15.6,15.58,15.59,440300.0
2015-05-08 09:30:00,15.77,15.78,15.67,15.69,659400.0,15.77,15.78,15.67,15.69,659400.0
2015-05-08 10:00:00,15.69,15.7,15.63,15.65,325900.0,15.69,15.7,15.63,15.65,325900.0
2015-05-08 10:30:00,15.66,15.68,15.63,15.66,477000.0,15.66,15.68,15.63,15.66,477000.0
2015-05-08 11:00:00,15.66,15.7,15.65,15.7,161100.0,15.66,15.7,15.65,15.7,161100.0
2015-05-08 11:30:00,15.7,15.74,15.7,15.74,210700.0,15.7,15.74,15.7,15.74,210700.0
2015-05-08 12:00:00,15.74,15.78,15.73,15.75,534600.0,15.74,15.78,15.73,15.75,534600.0
2015-05-08 12:30:00,15.75,15.76,15.73,15.75,357600.0,15.75,15.76,15.73,15.75,357600.0
2015-05-08 13:00:00,15.75,15.78,15.74,15.77,331100.0,15.75,15.78,15.74,15.77,331100.0
2015-05-08 13:30:00,15.77,15.77,15.75,15.76,80300.0,15.77,15.77,15.75,15.76,80300.0
2015-05-08 14:00:00,15.76,15.76,15.74,15.75,185900.0,15.76,15.76,15.74,15.75,185900.0
2015-05-08 14:30:00,15.75,15.76,15.74,15.75,97000.0,15.75,15.76,15.74,15.75,97000.0
2015-05-08 15:00:00,15.75,15.78,15.75,15.76,247100.0,15.75,15.78,15.75,15.76,247100.0
2015-05-08 15:30:00,15.76,15.77,15.75,15.75,313900.0,15.76,15.77,15.75,15.75,313900.0
2015-05-11 09:30:00,15.76,15.84,15.76,15.77,490400.0,15.76,15.84,15.76,15.77,490400.0
2015-05-11 10:00:00,15.77,15.8,15.75,15.79,283000.0,15.77,15.8,15.75,15.79,283000.0
2015-05-11 10:30:00,15.79,15.8,15.73,15.74,186700.0,15.79,15.8,15.73,15.74,186700.0
2015-05-11 11:00:00,15.74,15.75,15.52,15.54,787000.0,15.74,15.75,15.52,15.54,787000.0
2015-05-11 11:30:00,15.55,15.58,15.5,15.54,536400.0,15.55,15.58,15.5,15.54,536400.0
2015-05-11 12:00:00,15.54,15.56,15.52,15.55,379000.0,15.54,15.56,15.52,15.55,379000.0
2015-05-11 12:30:00,15.55,15.59,15.54,15.58,213200.0,15.55,15.59,15.54,15.58,213200.0
2015-05-11 13:00:00,15.58,15.63,15.56,15.59,233200.0,15.58,15.63,15.56,15.59,233200.0
2015-05-11 13:30:00,15.6,15.6,15.57,15.59,75600.0,15.6,15.6,15.57,15.59,75600.0
2015-05-11 14:00:00,15.6,15.6,15.58,15.59,81500.0,15.6,15.6,15.58,15.59,81500.0
2015-05-11 14:30:00,15.59,15.6,15.56,15.56,135600.0,15.59,15.6,15.56,15.56,135600.0
2015-05-11 15:00:00,15.57,15.58,15.55,15.58,202200.0,15.57,15.58,15.55,15.58,202200.0
2015-05-11 15:30:00,15.57,15.58,15.56,15.57,415700.0,15.57,15.58,15.56,15.57,415700.0
2015-05-12 09:30:00,15.64,15.74,15.64,15.69,549200.0,15.64,15.74,15.64,15.69,549200.0
2015-05-12 10:00:00,15.69,15.71,15.66,15.69,251000.0,15.69,15.71,15.66,15.69,251000.0
2015-05-12 10:30:00,15.7,15.7,15.65,15.7,217500.0,15.7,15.7,15.65,15.7,217500.0
2015-05-12 11:00:00,15.7,15.75,15.69,15.74,544500.0,15.7,15.75,15.69,15.74,544500.0
2015-05-12 11:30:00,15.75,15.88,15.73,15.84,1312800.0,15.75,15.88,15.73,15.84,1312800.0
2015-05-12 12:00:00,15.84,15.85,15.8,15.83,377600.0,15.84,15.85,15.8,15.83,377600.0
2015-05-12 12:30:00,15.83,15.85,15.8,15.84,198000.0,15.83,15.85,15.8,15.84,198000.0
2015-05-12 13:00:00,15.83,15.84,15.81,15.84,126700.0,15.83,15.84,15.81,15.84,126700.0
2015-05-12 13:30:00,15.84,15.85,15.8,15.81,115000.0,15.84,15.85,15.8,15.81,115000.0
2015-05-12 14:00:00,15.82,15.83,15.8,15.82,113400.0,15.82,15.83,15.8,15.82,113400.0
2015-05-12 14:30:00,15.82,15.84,15.81,15.83,95700.0,15.82,15.84,15.81,15.83,95700.0
2015-05-12 15:00:00,15.84,15.84,15.82,15.82,140400.0,15.84,15.84,15.82,15.82,140400.0
2015-05-12 15:30:00,15.82,15.83,15.81,15.81,483800.0,15.82,15.83,15.81,15.81,483800.0
2015-05-13 09:30:00,16.31,16.37,16.25,16.36,2760200.0,16.31,16.37,16.25,16.36,2760200.0
2015-05-13 10:00:00,16.37,16.43,16.35,16.42,1932200.0,16.37,16.43,16.35,16.42,1932200.0
2015-05-13 10:30:00,16.43,16.47,16.3,16.32,1899000.0,16.43,16.47,16.3,16.32,1899000.0
2015-05-13 11:00:00,16.33,16.37,16.32,16.36,656900.0,16.33,16.37,16.32,16.36,656900.0
2015-05-13 11:30:00,16.37,16.4,16.35,16.36,675100.0,16.37,16.4,16.35,16.36,675100.0
2015-05-13 12:00:00,16.35,16.43,16.34,16.4,1078100.0,16.35,16.43,16.34,16.4,1078100.0
2015-05-13 12:30:00,16.4,16.43,16.38,16.42,607100.0,16.4,16.43,16.38,16.42,607100.0
2015-05-13 13:00:00,16.41,16.47,16.4,16.46,640000.0,16.41,16.47,16.4,16.46,640000.0
2015-05-13 13:30:00,16.46,16.46,16.39,16.39,431500.0,16.46,16.46,16.39,16.39,431500.0
2015-05-13 14:00:00,16.4,16.42,16.36,16.37,621400.0,16.4,16.42,16.36,16.37,621400.0
2015-05-13 14:30:00,16.37,16.39,16.35,16.35,209200.0,16.37,16.39,16.35,16.35,209200.0
2015-05-13 15:00:00,16.35,16.36,16.34,16.35,335600.0,16.35,16.36,16.34,16.35,335600.0
2015-05-13 15:30:00,16.35,16.37,16.34,16.36,1184100.0,16.35,16.37,16.34,16.36,1184100.0
2015-05-14 09:30:00,16.7,16.73,16.63,16.7,1778800.0,16.7,16.73,16.63,16.7,1778800.0
2015-05-14 10:00:00,16.71,16.8,16.67,16.74,1717200.0,16.71,16.8,16.67,16.74,1717200.0
2015-05-14 10:30:00,16.75,16.77,16.61,16.64,842000.0,16.75,16.77,16.61,16.64,842000.0
2015-05-14 11:00:00,16.64,16.67,16.6,16.63,570500.0,16.64,16.67,16.6,16.63,570500.0
2015-05-14 11:30:00,16.63,16.67,16.62,16.65,603300.0,16.63,16.67,16.62,16.65,603300.0
2015-05-14 12:00:00,16.65,16.67,16.61,16.64,296300.0,16.65,16.67,16.61,16.64,296300.0
2015-05-14 12:30:00,16.65,16.67,16.63,16.67,308100.0,16.65,16.67,16.63,16.67,308100.0
2015-05-14 13:00:00,16.67,16.71,16.64,16.7,415800.0,16.67,16.71,16.64,16.7,415800.0
2015-05-14 13:30:00,16.7,16.71,16.66,16.66,381400.0,16.7,16.71,16.66,16.66,381400.0
2015-05-14 14:00:00,16.66,16.68,16.65,16.65,255300.0,16.66,16.68,16.65,16.65,255300.0
2015-05-14 14:30:00,16.65,16.67,16.65,16.66,128900.0,16.65,16.67,16.65,16.66,128900.0
2015-05-14 15:00:00,16.65,16.66,16.64,16.66,205600.0,16.65,16.66,16.64,16.66,205600.0
2015-05-14 15:30:00,16.66,16.66,16.64,16.66,893800.0,16.66,16.66,16.64,16.66,893800.0
2015-05-15 09:30:00,16.69,16.78,16.66,16.76,807500.0,16.69,16.78,16.66,16.76,807500.0
2015-05-15 10:00:00,16.76,16.81,16.74,16.79,765000.0,16.76,16.81,16.74,16.79,765000.0
2015-05-15 10:30:00,16.79,16.81,16.72,16.75,586000.0,16.79,16.81,16.72,16.75,586000.0
2015-05-15 11:00:00,16.75,16.78,16.71,16.77,345900.0,16.75,16.78,16.71,16.77,345900.0
2015-05-15 11:30:00,16.77,16.77,16.74,16.77,243300.0,16.77,16.77,16.74,16.77,243300.0
2015-05-15 12:00:00,16.76,16.78,16.73,16.74,226100.0,16.76,16.78,16.73,16.74,226100.0
2015-05-15 12:30:00,16.75,16.78,16.75,16.77,163000.0,16.75,16.78,16.75,16.77,163000.0
2015-05-15 13:00:00,16.77,16.8,16.75,16.78,338600.0,16.77,16.8,16.75,16.78,338600.0
2015-05-15 13:30:00,16.78,16.79,16.75,16.76,150500.0,16.78,16.79,16.75,16.76,150500.0
2015-05-15 14:00:00,16.76,16.77,16.74,16.75,143500.0,16.76,16.77,16.74,16.75,143500.0
2015-05-15 14:30:00,16.75,16.78,16.74,16.75,135000.0,16.75,16.78,16.74,16.75,135000.0
2015-05-15 15:00:00,16.75,16.79,16.75,16.78,175700.0,16.75,16.79,16.75,16.78,175700.0
2015-05-15 15:30:00,16.78,16.78,16.74,16.76,600500.0,16.78,16.78,16.74,16.76,600500.0
2015-05-18 09:30:00,16.91,16.93,16.8,16.84,1029200.0,16.91,16.93,16.8,16.84,1029200.0
2015-05-18 10:00:00,16.84,16.92,16.83,16.89,442300.0,16.84,16.92,16.83,16.89,442300.0
2015-05-18 10:30:00,16.89,16.95,16.85,16.94,317400.0,16.89,16.95,16.85,16.94,317400.0
2015-05-18 11:00:00,16.95,16.96,16.9,16.93,416800.0,16.95,16.96,16.9,16.93,416800.0
2015-05-18 11:30:00,16.92,16.95,16.92,16.93,193000.0,16.92,16.95,16.92,16.93,193000.0
2015-05-18 12:00:00,16.93,16.93,16.87,16.92,299300.0,16.93,16.93,16.87,16.92,299300.0
2015-05-18 12:30:00,16.91,16.94,16.9,16.93,169200.0,16.91,16.94,16.9,16.93,169200.0
2015-05-18 13:00:00,16.93,16.96,16.91,16.95,246800.0,16.93,16.96,16.91,16.95,246800.0
2015-05-18 13:30:00,16.96,16.96,16.9,16.91,213500.0,16.96,16.96,16.9,16.91,213500.0
2015-05-18 14:00:00,16.91,16.91,16.88,16.91,290500.0,16.91,16.91,16.88,16.91,290500.0
2015-05-18 14:30:00,16.91,16.92,16.88,16.89,199500.0,16.91,16.92,16.88,16.89,199500.0
2015-05-18 15:00:00,16.89,16.91,16.85,16.91,292500.0,16.89,16.91,16.85,16.91,292500.0
2015-05-18 15:30:00,16.91,16.91,16.86,16.9,437500.0,16.91,16.91,16.86,16.9,437500.0
2015-05-19 09:30:00,16.65,16.67,16.57,16.64,950300.0,16.65,16.67,16.57,16.64,950300.0
2015-05-19 10:00:00,16.64,16.65,16.31,16.36,2178600.0,16.64,16.65,16.31,16.36,2178600.0
2015-05-19 10:30:00,16.37,16.37,16.14,16.29,2213600.0,16.37,16.37,16.14,16.29,2213600.0
2015-05-19 11:00:00,16.29,16.3,16.24,16.27,630000.0,16.29,16.3,16.24,16.27,630000.0
2015-05-19 11:30:00,16.26,16.35,16.25,16.34,460400.0,16.26,16.35,16.25,16.34,460400.0
2015-05-19 12:00:00,16.34,16.35,16.27,16.32,543000.0,16.34,16.35,16.27,16.32,543000.0
2015-05-19 12:30:00,16.32,16.34,16.3,16.32,129900.0,16.32,16.34,16.3,16.32,129900.0
2015-05-19 13:00:00,16.33,16.35,16.3,16.33,377600.0,16.33,16.35,16.3,16.33,377600.0
2015-05-19 13:30:00,16.34,16.38,16.33,16.38,123300.0,16.34,16.38,16.33,16.38,123300.0
2015-05-19 14:00:00,16.38,16.39,16.36,16.36,111200.0,16.38,16.39,16.36,16.36,111200.0
2015-05-19 14:30:00,16.36,16.37,16.34,16.37,154400.0,16.36,16.37,16.34,16.37,154400.0
2015-05-19 15:00:00,16.36,16.39,16.36,16.38,259800.0,16.36,16.39,16.36,16.38,259800.0
2015-05-19 15:30:00,16.38,16.39,16.36,16.39,906600.0,16.38,16.39,16.36,16.39,906600.0
2015-05-20 09:30:00,16.44,16.53,16.43,16.5,685900.0,16.44,16.53,16.43,16.5,685900.0
2015-05-20 10:00:00,16.5,16.53,16.47,16.5,332700.0,16.5,16.53,16.47,16.5,332700.0
2015-05-20 10:30:00,16.5,16.5,16.4,16.45,513800.0,16.5,16.5,16.4,16.45,513800.0
2015-05-20 11:00:00,16.46,16.48,16.42,16.43,186100.0,16.46,16.48,16.42,16.43,186100.0
2015-05-20 11:30:00,16.44,16.44,16.35,16.37,196600.0,16.44,16.44,16.35,16.37,196600.0
2015-05-20 12:00:00,16.38,16.44,16.38,16.41,113200.0,16.38,16.44,16.38,16.41,113200.0
2015-05-20 12:30:00,16.41,16.42,16.4,16.42,75900.0,16.41,16.42,16.4,16.42,75900.0
2015-05-20 13:00:00,16.41,16.42,16.34,16.38,133500.0,16.41,16.42,16.34,16.38,133500.0
2015-05-20 13:30:00,16.37,16.41,16.37,16.41,97600.0,16.37,16.41,16.37,16.41,97600.0
2015-05-20 14:00:00,16.41,16.48,16.32,16.47,872200.0,16.41,16.48,16.32,16.47,872200.0
2015-05-20 14:30:00,16.46,16.47,16.4,16.42,291400.0,16.46,16.47,16.4,16.42,291400.0
2015-05-20 15:00:00,16.41,16.44,16.36,16.37,237800.0,16.41,16.44,16.36,16.37,237800.0
2015-05-20 15:30:00,16.37,16.39,16.36,16.37,324900.0,16.37,16.39,16.36,16.37,324900.0
2015-05-21 09:30:00,16.36,16.42,16.34,16.37,535100.0,16.36,16.42,16.34,16.37,535100.0
2015-05-21 10:00:00,16.36,16.45,16.35,16.39,685400.0,16.36,16.45,16.35,16.39,685400.0
2015-05-21 10:30:00,16.39,16.43,16.38,16.4,169600.0,16.39,16.43,16.38,16.4,169600.0
2015-05-21 11:00:00,16.41,16.43,16.39,16.39,157500.0,16.41,16.43,16.39,16.39,157500.0
2015-05-21 11:30:00,16.39,16.42,16.36,16.38,170400.0,16.39,16.42,16.36,16.38,170400.0
2015-05-21 12:00:00,16.39,16.41,16.38,16.39,85100.0,16.39,16.41,16.38,16.39,85100.0
2015-05-21 12:30:00,16.39,16.4,16.37,16.39,65900.0,16.39,16.4,16.37,16.39,65900.0
2015-05-21 13:00:00,16.38,16.4,16.37,16.39,132200.0,16.38,16.4,16.37,16.39,132200.0
2015-05-21 13:30:00,16.39,16.4,16.37,16.38,89300.0,16.39,16.4,16.37,16.38,89300.0
2015-05-21 14:00:00,16.37,16.39,16.37,16.39,82600.0,16.37,16.39,16.37,16.39,82600.0
2015-05-21 14:30:00,16.39,16.41,16.38,16.39,97000.0,16.39,16.41,16.38,16.39,97000.0
2015-05-21 15:00:00,16.39,16.4,16.39,16.39,58600.0,16.39,16.4,16.39,16.39,58600.0
2015-05-21 15:30:00,16.39,16.41,16.39,16.39,220200.0,16.39,16.41,16.39,16.39,220200.0
2015-05-22 09:30:00,16.33,16.34,16.28,16.32,341800.0,16.33,16.34,16.28,16.32,341800.0
2015-05-22 10:00:00,16.32,16.35,16.3,16.33,247300.0,16.32,16.35,16.3,16.33,247300.0
2015-05-22 10:30:00,16.33,16.45,16.32,16.37,561700.0,16.33,16.45,16.32,16.37,561700.0
2015-05-22 11:00:00,16.38,16.39,16.35,16.37,173600.0,16.38,16.39,16.35,16.37,173600.0
2015-05-22 11:30:00,16.37,16.41,16.37,16.39,218700.0,16.37,16.41,16.37,16.39,218700.0
2015-05-22 12:00:00,16.39,16.4,16.37,16.39,104000.0,16.39,16.4,16.37,16.39,104000.0
2015-05-22 12:30:00,16.39,16.4,16.36,16.36,54500.0,16.39,16.4,16.36,16.36,54500.0
2015-05-22 13:00:00,16.35,16.37,16.29,16.3,344500.0,16.35,16.37,16.29,16.3,344500.0
2015-05-22 13:30:00,16.3,16.31,16.28,16.31,290200.0,16.3,16.31,16.28,16.31,290200.0
2015-05-22 14:00:00,16.31,16.32,16.3,16.3,180900.0,16.31,16.32,16.3,16.3,180900.0
2015-05-22 14:30:00,16.3,16.33,16.3,16.31,151900.0,16.3,16.33,16.3,16.31,151900.0
2015-05-22 15:00:00,16.32,16.34,16.31,16.33,123900.0,16.32,16.34,16.31,16.33,123900.0
2015-05-22 15:30:00,16.33,16.34,16.31,16.32,520600.0,16.33,16.34,16.31,16.32,520600.0
2015-05-26 09:30:00,16.01,16.16,15.98,16.07,1972800.0,16.01,16.16,15.98,16.07,1972800.0
2015-05-26 10:00:00,16.07,16.09,16.01,16.04,799900.0,16.07,16.09,16.01,16.04,799900.0
2015-05-26 10:30:00,16.04,16.09,16.03,16.07,352400.0,16.04,16.09,16.03,16.07,352400.0
2015-05-26 11:00:00,16.07,16.09,16.02,16.02,234300.0,16.07,16.09,16.02,16.02,234300.0
2015-05-26 11:30:00,16.02,16.05,16.02,16.04,231700.0,16.02,16.05,16.02,16.04,231700.0
2015-05-26 12:00:00,16.03,16.06,16.03,16.03,246000.0,16.03,16.06,16.03,16.03,246000.0
2015-05-26 12:30:00,16.04,16.05,16.01,16.03,240900.0,16.04,16.05,16.01,16.03,240900.0
2015-05-26 13:00:00,16.02,16.04,16.01,16.03,280300.0,16.02,16.04,16.01,16.03,280300.0
2015-05-26 13:30:00,16.03,16.04,16.01,16.02,169200.0,16.03,16.04,16.01,16.02,169200.0
2015-05-26 14:00:00,16.02,16.04,16.01,16.02,200200.0,16.02,16.04,16.01,16.02,200200.0
2015-05-26 14:30:00,16.03,16.04,16.02,16.03,161700.0,16.03,16.04,16.02,16.03,161700.0
2015-05-26 15:00:00,16.02,16.04,16.02,16.04,197700.0,16.02,16.04,16.02,16.04,197700.0
2015-05-26 15:30:00,16.04,16.04,16.01,16.01,494700.0,16.04,16.04,16.01,16.01,494700.0
2015-05-27 09:30:00,15.96,16.01,15.9,15.99,1198500.0,15.96,16.01,15.9,15.99,1198500.0
2015-05-27 10:00:00,15.99,16.02,15.96,15.97,437300.0,15.99,16.02,15.96,15.97,437300.0
2015-05-27 10:30:00,15.97,16.0,15.95,15.96,207200.0,15.97,16.0,15.95,15.96,207200.0
2015-05-27 11:00:00,15.97,15.98,15.93,15.95,207300.0,15.97,15.98,15.93,15.95,207300.0
2015-05-27 11:30:00,15.95,15.97,15.93,15.96,242000.0,15.95,15.97,15.93,15.96,242000.0
2015-05-27 12:00:00,15.96,15.97,15.93,15.94,98300.0,15.96,15.97,15.93,15.94,98300.0
2015-05-27 12:30:00,15.95,15.96,15.92,15.94,110300.0,15.95,15.96,15.92,15.94,110300.0
2015-05-27 13:00:00,15.94,15.95,15.92,15.94,102800.0,15.94,15.95,15.92,15.94,102800.0
2015-05-27 13:30:00,15.93,15.94,15.93,15.93,116900.0,15.93,15.94,15.93,15.93,116900.0
2015-05-27 14:00:00,15.93,15.95,15.93,15.94,130600.0,15.93,15.95,15.93,15.94,130600.0
2015-05-27 14:30:00,15.95,15.95,15.94,15.94,102000.0,15.95,15.95,15.94,15.94,102000.0
2015-05-27 15:00:00,15.95,15.95,15.94,15.95,120100.0,15.95,15.95,15.94,15.95,120100.0
2015-05-27 15:30:00,15.95,15.97,15.94,15.96,344000.0,15.95,15.97,15.94,15.96,344000.0
2015-05-28 09:30:00,15.96,15.97,15.82,15.85,873600.0,15.96,15.97,15.82,15.85,873600.0
2015-05-28 10:00:00,15.85,15.99,15.82,15.95,765500.0,15.85,15.99,15.82,15.95,765500.0
2015-05-28 10:30:00,15.94,15.94,15.91,15.93,186900.0,15.94,15.94,15.91,15.93,186900.0
2015-05-28 11:00:00,15.94,16.0,15.93,15.99,257100.0,15.94,16.0,15.93,15.99,257100.0
2015-05-28 11:30:00,15.98,15.98,15.93,15.94,252200.0,15.98,15.98,15.93,15.94,252200.0
2015-05-28 12:00:00,15.93,15.95,15.88,15.95,350800.0,15.93,15.95,15.88,15.95,350800.0
2015-05-28 12:30:00,15.94,15.97,15.93,15.95,101000.0,15.94,15.97,15.93,15.95,101000.0
2015-05-28 13:00:00,15.95,15.97,15.93,15.95,136800.0,15.95,15.97,15.93,15.95,136800.0
2015-05-28 13:30:00,15.95,15.97,15.94,15.96,85700.0,15.95,15.97,15.94,15.96,85700.0
2015-05-28 14:00:00,15.96,15.97,15.94,15.96,171600.0,15.96,15.97,15.94,15.96,171600.0
2015-05-28 14:30:00,15.96,15.99,15.96,15.99,186000.0,15.96,15.99,15.96,15.99,186000.0
2015-05-28 15:00:00,15.99,15.99,15.96,15.97,235800.0,15.99,15.99,15.96,15.97,235800.0
2015-05-28 15:30:00,15.97,15.98,15.96,15.97,401700.0,15.97,15.98,15.96,15.97,401700.0
2015-05-29 09:30:00,16.02,16.08,15.99,16.06,602200.0,16.02,16.08,15.99,16.06,602200.0
2015-05-29 10:00:00,16.06,16.07,16.02,16.04,365700.0,16.06,16.07,16.02,16.04,365700.0
2015-05-29 10:30:00,16.05,16.05,15.99,16.01,318800.0,16.05,16.05,15.99,16.01,318800.0
2015-05-29 11:00:00,16.01,16.02,15.96,15.98,340400.0,16.01,16.02,15.96,15.98,340400.0
2015-05-29 11:30:00,15.98,16.01,15.96,16.0,194200.0,15.98,16.01,15.96,16.0,194200.0
2015-05-29 12:00:00,16.0,16.01,15.98,15.99,163900.0,16.0,16.01,15.98,15.99,163900.0
2015-05-29 12:30:00,15.98,15.99,15.97,15.98,118100.0,15.98,15.99,15.97,15.98,118100.0
2015-05-29 13:00:00,15.99,16.0,15.97,15.99,198500.0,15.99,16.0,15.97,15.99,198500.0
2015-05-29 13:30:00,15.99,16.01,15.98,16.0,134600.0,15.99,16.01,15.98,16.0,134600.0
2015-05-29 14:00:00,16.0,16.02,16.0,16.0,115200.0,16.0,16.02,16.0,16.0,115200.0
2015-05-29 14:30:00,16.0,16.01,16.0,16.0,133200.0,16.0,16.01,16.0,16.0,133200.0
2015-05-29 15:00:00,16.01,16.01,16.0,16.0,103500.0,16.01,16.01,16.0,16.0,103500.0
2015-05-29 15:30:00,16.0,16.01,15.98,15.99,250900.0,16.0,16.01,15.98,15.99,250900.0
2015-06-01 09:30:00,16.24,16.42,16.24,16.39,1697546.0,16.24,16.42,16.24,16.39,1697546.0
2015-06-01 10:00:00,16.39,16.39,16.25,16.3,901513.0,16.39,16.39,16.25,16.3,901513.0
2015-06-01 10:30:00,16.3,16.35,16.27,16.3,746113.0,16.3,16.35,16.27,16.3,746113.0
2015-06-01 11:00:00,16.31,16.32,16.08,16.13,1360181.0,16.31,16.32,16.08,16.13,1360181.0
2015-06-01 11:30:00,16.13,16.16,16.11,16.14,309151.0,16.13,16.16,16.11,16.14,309151.0
2015-06-01 12:00:00,16.14,16.15,16.09,16.1,452472.0,16.14,16.15,16.09,16.1,452472.0
2015-06-01 12:30:00,16.09,16.1,15.99,16.03,662515.0,16.09,16.1,15.99,16.03,662515.0
2015-06-01 13:00:00,16.03,16.04,15.95,15.99,604811.0,16.03,16.04,15.95,15.99,604811.0
2015-06-01 13:30:00,15.99,16.03,15.98,15.99,393073.0,15.99,16.03,15.98,15.99,393073.0
2015-06-01 14:00:00,15.98,16.0,15.97,15.99,258536.0,15.98,16.0,15.97,15.99,258536.0
2015-06-01 14:30:00,15.99,15.99,15.97,15.98,153349.0,15.99,15.99,15.97,15.98,153349.0
2015-06-01 15:00:00,15.98,16.02,15.97,16.02,396490.0,15.98,16.02,15.97,16.02,396490.0
2015-06-01 15:30:00,16.01,16.02,16.0,16.0,735144.0,16.01,16.02,16.0,16.0,735144.0
2015-06-02 09:30:00,16.01,16.04,15.98,16.03,809728.0,16.01,16.04,15.98,16.03,809728.0
2015-06-02 10:00:00,16.03,16.08,16.03,16.05,782128.0,16.03,16.08,16.03,16.05,782128.0
2015-06-02 10:30:00,16.05,16.08,16.03,16.07,296192.0,16.05,16.08,16.03,16.07,296192.0
2015-06-02 11:00:00,16.06,16.07,16.01,16.05,475898.0,16.06,16.07,16.01,16.05,475898.0
2015-06-02 11:30:00,16.04,16.07,16.03,16.06,219374.0,16.04,16.07,16.03,16.06,219374.0
2015-06-02 12:00:00,16.07,16.08,16.04,16.07,262775.0,16.07,16.08,16.04,16.07,262775.0
2015-06-02 12:30:00,16.06,16.07,16.03,16.06,349278.0,16.06,16.07,16.03,16.06,349278.0
2015-06-02 13:00:00,16.07,16.11,16.06,16.1,241733.0,16.07,16.11,16.06,16.1,241733.0
2015-06-02 13:30:00,16.1,16.1,16.07,16.08,182973.0,16.1,16.1,16.07,16.08,182973.0
2015-06-02 14:00:00,16.08,16.08,16.06,16.07,83783.0,16.08,16.08,16.06,16.07,83783.0
2015-06-02 14:30:00,16.07,16.08,16.06,16.07,207131.0,16.07,16.08,16.06,16.07,207131.0
2015-06-02 15:00:00,16.07,16.08,16.04,16.05,242062.0,16.07,16.08,16.04,16.05,242062.0
2015-06-02 15:30:00,16.06,16.07,16.05,16.07,317350.0,16.06,16.07,16.05,16.07,317350.0
2015-06-03 09:30:00,15.88,15.93,15.85,15.88,809177.0,15.88,15.93,15.85,15.88,809177.0
2015-06-03 10:00:00,15.88,15.92,15.85,15.85,830015.0,15.88,15.92,15.85,15.85,830015.0
2015-06-03 10:30:00,15.86,15.91,15.85,15.89,284371.0,15.86,15.91,15.85,15.89,284371.0
2015-06-03 11:00:00,15.9,15.91,15.87,15.88,226567.0,15.9,15.91,15.87,15.88,226567.0
2015-06-03 11:30:00,15.88,15.9,15.85,15.9,165185.0,15.88,15.9,15.85,15.9,165185.0
2015-06-03 12:00:00,15.9,15.9,15.83,15.84,545847.0,15.9,15.9,15.83,15.84,545847.0
2015-06-03 12:30:00,15.83,15.85,15.7,15.77,1790078.0,15.83,15.85,15.7,15.77,1790078.0
2015-06-03 13:00:00,15.76,15.8,15.75,15.78,483389.0,15.76,15.8,15.75,15.78,483389.0
2015-06-03 13:30:00,15.79,15.8,15.77,15.79,160237.0,15.79,15.8,15.77,15.79,160237.0
2015-06-03 14:00:00,15.79,15.83,15.78,15.79,203917.0,15.79,15.83,15.78,15.79,203917.0
2015-06-03 14:30:00,15.79,15.81,15.78,15.8,199315.0,15.79,15.81,15.78,15.8,199315.0
2015-06-03 15:00:00,15.81,15.84,15.79,15.83,147882.0,15.81,15.84,15.79,15.83,147882.0
2015-06-03 15:30:00,15.83,15.84,15.8,15.82,464480.0,15.83,15.84,15.8,15.82,464480.0
2015-06-04 09:30:00,15.57,15.62,15.54,15.58,1073882.0,15.57,15.62,15.54,15.58,1073882.0
2015-06-04 10:00:00,15.58,15.61,15.52,15.57,860998.0,15.58,15.61,15.52,15.57,860998.0
2015-06-04 10:30:00,15.57,15.57,15.43,15.49,1631434.0,15.57,15.57,15.43,15.49,1631434.0
2015-06-04 11:00:00,15.49,15.51,15.43,15.48,553283.0,15.49,15.51,15.43,15.48,553283.0
2015-06-04 11:30:00,15.48,15.52,15.46,15.5,346438.0,15.48,15.52,15.46,15.5,346438.0
2015-06-04 12:00:00,15.51,15.51,15.47,15.47,257317.0,15.51,15.51,15.47,15.47,257317.0
2015-06-04 12:30:00,15.47,15.48,15.46,15.47,351618.0,15.47,15.48,15.46,15.47,351618.0
2015-06-04 13:00:00,15.48,15.48,15.43,15.45,853962.0,15.48,15.48,15.43,15.45,853962.0
2015-06-04 13:30:00,15.46,15.47,15.44,15.46,546542.0,15.46,15.47,15.44,15.46,546542.0
2015-06-04 14:00:00,15.46,15.49,15.45,15.47,184635.0,15.46,15.49,15.45,15.47,184635.0
2015-06-04 14:30:00,15.48,15.51,15.47,15.49,261950.0,15.48,15.51,15.47,15.49,261950.0
2015-06-04 15:00:00,15.49,15.52,15.48,15.51,259976.0,15.49,15.52,15.48,15.51,259976.0
2015-06-04 15:30:00,15.51,15.51,15.47,15.48,702884.0,15.51,15.51,15.47,15.48,702884.0
2015-06-05 09:30:00,15.3,15.34,15.29,15.31,1578065.0,15.3,15.34,15.29,15.31,1578065.0
2015-06-05 10:00:00,15.3,15.44,15.29,15.43,1061521.0,15.3,15.44,15.29,15.43,1061521.0
2015-06-05 10:30:00,15.44,15.48,15.38,15.42,540543.0,15.44,15.48,15.38,15.42,540543.0
2015-06-05 11:00:00,15.42,15.46,15.39,15.42,368788.0,15.42,15.46,15.39,15.42,368788.0
2015-06-05 11:30:00,15.42,15.42,15.37,15.38,314580.0,15.42,15.42,15.37,15.38,314580.0
2015-06-05 12:00:00,15.38,15.4,15.36,15.36,216036.0,15.38,15.4,15.36,15.36,216036.0
2015-06-05 12:30:00,15.36,15.37,15.33,15.34,321384.0,15.36,15.37,15.33,15.34,321384.0
2015-06-05 13:00:00,15.35,15.36,15.32,15.33,378226.0,15.35,15.36,15.32,15.33,378226.0
2015-06-05 13:30:00,15.34,15.36,15.33,15.35,177685.0,15.34,15.36,15.33,15.35,177685.0
2015-06-05 14:00:00,15.35,15.37,15.35,15.36,203003.0,15.35,15.37,15.35,15.36,203003.0
2015-06-05 14:30:00,15.36,15.39,15.35,15.39,252971.0,15.36,15.39,15.35,15.39,252971.0
2015-06-05 15:00:00,15.38,15.41,15.38,15.4,558300.0,15.38,15.41,15.38,15.4,558300.0
2015-06-05 15:30:00,15.4,15.4,15.38,15.4,471517.0,15.4,15.4,15.38,15.4,471517.0
2015-06-08 09:30:00,15.35,15.37,15.32,15.33,755118.0,15.35,15.37,15.32,15.33,755118.0
2015-06-08 10:00:00,15.33,15.35,15.29,15.31,599470.0,15.33,15.35,15.29,15.31,599470.0
2015-06-08 10:30:00,15.31,15.32,15.26,15.29,419037.0,15.31,15.32,15.26,15.29,419037.0
2015-06-08 11:00:00,15.28,15.3,15.23,15.27,697769.0,15.28,15.3,15.23,15.27,697769.0
2015-06-08 11:30:00,15.28,15.32,15.26,15.26,468447.0,15.28,15.32,15.26,15.26,468447.0
2015-06-08 12:00:00,15.26,15.28,15.25,15.28,335199.0,15.26,15.28,15.25,15.28,335199.0
2015-06-08 12:30:00,15.28,15.29,15.26,15.27,227871.0,15.28,15.29,15.26,15.27,227871.0
2015-06-08 13:00:00,15.27,15.33,15.26,15.3,471488.0,15.27,15.33,15.26,15.3,471488.0
2015-06-08 13:30:00,15.31,15.32,15.29,15.31,244488.0,15.31,15.32,15.29,15.31,244488.0
2015-06-08 14:00:00,15.31,15.33,15.29,15.31,519955.0,15.31,15.33,15.29,15.31,519955.0
2015-06-08 14:30:00,15.31,15.33,15.3,15.32,206602.0,15.31,15.33,15.3,15.32,206602.0
2015-06-08 15:00:00,15.33,15.34,15.32,15.33,214815.0,15.33,15.34,15.32,15.33,214815.0
2015-06-08 15:30:00,15.33,15.33,15.31,15.32,523961.0,15.33,15.33,15.31,15.32,523961.0
2015-06-09 09:30:00,15.36,15.39,15.32,15.34,809840.0,15.36,15.39,15.32,15.34,809840.0
2015-06-09 10:00:00,15.33,15.36,15.28,15.29,890844.0,15.33,15.36,15.28,15.29,890844.0
2015-06-09 10:30:00,15.29,15.32,15.29,15.31,299225.0,15.29,15.32,15.29,15.31,299225.0
2015-06-09 11:00:00,15.3,15.34,15.3,15.33,255789.0,15.3,15.34,15.3,15.33,255789.0
2015-06-09 11:30:00,15.33,15.34,15.31,15.32,245110.0,15.33,15.34,15.31,15.32,245110.0
2015-06-09 12:00:00,15.33,15.38,15.29,15.3,564174.0,15.33,15.38,15.29,15.3,564174.0
2015-06-09 12:30:00,15.3,15.32,15.29,15.3,234471.0,15.3,15.32,15.29,15.3,234471.0
2015-06-09 13:00:00,15.3,15.33,15.29,15.31,298414.0,15.3,15.33,15.29,15.31,298414.0
2015-06-09 13:30:00,15.32,15.32,15.3,15.31,106020.0,15.32,15.32,15.3,15.31,106020.0
2015-06-09 14:00:00,15.3,15.31,15.29,15.31,125715.0,15.3,15.31,15.29,15.31,125715.0
2015-06-09 14:30:00,15.3,15.31,15.3,15.31,90686.0,15.3,15.31,15.3,15.31,90686.0
2015-06-09 15:00:00,15.3,15.31,15.28,15.28,260905.0,15.3,15.31,15.28,15.28,260905.0
2015-06-09 15:30:00,15.28,15.29,15.27,15.29,410126.0,15.28,15.29,15.27,15.29,410126.0
2015-06-10 09:30:00,15.46,15.46,15.36,15.38,747852.0,15.46,15.46,15.36,15.38,747852.0
2015-06-10 10:00:00,15.39,15.41,15.33,15.37,604158.0,15.39,15.41,15.33,15.37,604158.0
2015-06-10 10:30:00,15.37,15.39,15.32,15.36,599615.0,15.37,15.39,15.32,15.36,599615.0
2015-06-10 11:00:00,15.35,15.38,15.34,15.36,352272.0,15.35,15.38,15.34,15.36,352272.0
2015-06-10 11:30:00,15.35,15.36,15.33,15.34,281745.0,15.35,15.36,15.33,15.34,281745.0
2015-06-10 12:00:00,15.33,15.35,15.28,15.32,456673.0,15.33,15.35,15.28,15.32,456673.0
2015-06-10 12:30:00,15.32,15.33,15.3,15.33,215194.0,15.32,15.33,15.3,15.33,215194.0
2015-06-10 13:00:00,15.33,15.34,15.31,15.32,210911.0,15.33,15.34,15.31,15.32,210911.0
2015-06-10 13:30:00,15.31,15.32,15.29,15.31,190335.0,15.31,15.32,15.29,15.31,190335.0
2015-06-10 14:00:00,15.31,15.33,15.3,15.32,156943.0,15.31,15.33,15.3,15.32,156943.0
2015-06-10 14:30:00,15.32,15.33,15.31,15.32,136155.0,15.32,15.33,15.31,15.32,136155.0
2015-06-10 15:00:00,15.32,15.33,15.31,15.32,194609.0,15.32,15.33,15.31,15.32,194609.0
2015-06-10 15:30:00,15.32,15.34,15.32,15.32,429666.0,15.32,15.34,15.32,15.32,429666.0
2015-06-11 09:30:00,15.29,15.3,15.22,15.27,565337.0,15.29,15.3,15.22,15.27,565337.0
2015-06-11 10:00:00,15.26,15.3,15.25,15.25,248862.0,15.26,15.3,15.25,15.25,248862.0
2015-06-11 10:30:00,15.26,15.32,15.24,15.25,375309.0,15.26,15.32,15.24,15.25,375309.0
2015-06-11 11:00:00,15.25,15.27,15.17,15.23,740244.0,15.25,15.27,15.17,15.23,740244.0
2015-06-11 11:30:00,15.23,15.27,15.22,15.26,281681.0,15.23,15.27,15.22,15.26,281681.0
2015-06-11 12:00:00,15.26,15.29,15.25,15.27,163126.0,15.26,15.29,15.25,15.27,163126.0
2015-06-11 12:30:00,15.27,15.3,15.26,15.27,121588.0,15.27,15.3,15.26,15.27,121588.0
2015-06-11 13:00:00,15.27,15.32,15.27,15.31,143804.0,15.27,15.32,15.27,15.31,143804.0
2015-06-11 13:30:00,15.31,15.32,15.3,15.32,71259.0,15.31,15.32,15.3,15.32,71259.0
2015-06-11 14:00:00,15.32,15.34,15.31,15.34,124206.0,15.32,15.34,15.31,15.34,124206.0
2015-06-11 14:30:00,15.34,15.36,15.33,15.34,146126.0,15.34,15.36,15.33,15.34,146126.0
2015-06-11 15:00:00,15.35,15.36,15.34,15.34,209248.0,15.35,15.36,15.34,15.34,209248.0
2015-06-11 15:30:00,15.35,15.36,15.32,15.34,361536.0,15.35,15.36,15.32,15.34,361536.0
2015-06-12 09:30:00,15.21,15.3,15.17,15.26,971286.0,15.21,15.3,15.17,15.26,971286.0
2015-06-12 10:00:00,15.26,15.27,15.2,15.2,310410.0,15.26,15.27,15.2,15.2,310410.0
2015-06-12 10:30:00,15.2,15.26,15.2,15.23,303288.0,15.2,15.26,15.2,15.23,303288.0
2015-06-12 11:00:00,15.23,15.24,15.18,15.19,444958.0,15.23,15.24,15.18,15.19,444958.0
2015-06-12 11:30:00,15.18,15.23,15.18,15.23,465442.0,15.18,15.23,15.18,15.23,465442.0
2015-06-12 12:00:00,15.23,15.23,15.21,15.21,120636.0,15.23,15.23,15.21,15.21,120636.0
2015-06-12 12:30:00,15.21,15.22,15.19,15.19,250931.0,15.21,15.22,15.19,15.19,250931.0
2015-06-12 13:00:00,15.19,15.21,15.18,15.2,435163.0,15.19,15.21,15.18,15.2,435163.0
2015-06-12 13:30:00,15.2,15.21,15.19,15.2,241841.0,15.2,15.21,15.19,15.2,241841.0
2015-06-12 14:00:00,15.2,15.22,15.19,15.2,145468.0,15.2,15.22,15.19,15.2,145468.0
2015-06-12 14:30:00,15.2,15.21,15.19,15.2,110359.0,15.2,15.21,15.19,15.2,110359.0
2015-06-12 15:00:00,15.21,15.23,15.2,15.22,177518.0,15.21,15.23,15.2,15.22,177518.0
2015-06-12 15:30:00,15.22,15.27,15.22,15.24,551516.0,15.22,15.27,15.22,15.24,551516.0
2015-06-15 09:30:00,15.29,15.34,15.29,15.32,919590.0,15.29,15.34,15.29,15.32,919590.0
2015-06-15 10:00:00,15.32,15.38,15.3,15.37,641730.0,15.32,15.38,15.3,15.37,641730.0
2015-06-15 10:30:00,15.37,15.38,15.35,15.36,504051.0,15.37,15.38,15.35,15.36,504051.0
2015-06-15 11:00:00,15.35,15.52,15.34,15.48,941171.0,15.35,15.52,15.34,15.48,941171.0
2015-06-15 11:30:00,15.48,15.56,15.47,15.5,1347865.0,15.48,15.56,15.47,15.5,1347865.0
2015-06-15 12:00:00,15.5,15.51,15.44,15.44,383604.0,15.5,15.51,15.44,15.44,383604.0
2015-06-15 12:30:00,15.44,15.46,15.42,15.44,378912.0,15.44,15.46,15.42,15.44,378912.0
2015-06-15 13:00:00,15.45,15.47,15.41,15.41,261306.0,15.45,15.47,15.41,15.41,261306.0
2015-06-15 13:30:00,15.41,15.44,15.41,15.42,70732.0,15.41,15.44,15.41,15.42,70732.0
2015-06-15 14:00:00,15.43,15.44,15.41,15.42,238124.0,15.43,15.44,15.41,15.42,238124.0
2015-06-15 14:30:00,15.42,15.44,15.41,15.44,152956.0,15.42,15.44,15.41,15.44,152956.0
2015-06-15 15:00:00,15.44,15.44,15.41,15.43,235567.0,15.44,15.44,15.41,15.43,235567.0
2015-06-15 15:30:00,15.43,15.43,15.4,15.4,575901.0,15.43,15.43,15.4,15.4,575901.0
2015-06-16 09:30:00,15.26,15.27,15.2,15.24,970604.0,15.26,15.27,15.2,15.24,970604.0
2015-06-16 10:00:00,15.24,15.25,15.21,15.22,433306.0,15.24,15.25,15.21,15.22,433306.0
2015-06-16 10:30:00,15.22,15.25,15.21,15.25,205083.0,15.22,15.25,15.21,15.25,205083.0
2015-06-16 11:00:00,15.24,15.26,15.23,15.25,252219.0,15.24,15.26,15.23,15.25,252219.0
2015-06-16 11:30:00,15.25,15.29,15.24,15.29,215179.0,15.25,15.29,15.24,15.29,215179.0
2015-06-16 12:00:00,15.28,15.34,15.27,15.34,199542.0,15.28,15.34,15.27,15.34,199542.0
2015-06-16 12:30:00,15.34,15.34,15.3,15.3,176380.0,15.34,15.34,15.3,15.3,176380.0
2015-06-16 13:00:00,15.3,15.32,15.29,15.31,141593.0,15.3,15.32,15.29,15.31,141593.0
2015-06-16 13:30:00,15.31,15.32,15.3,15.3,83548.0,15.31,15.32,15.3,15.3,83548.0
2015-06-16 14:00:00,15.3,15.32,15.29,15.31,108387.0,15.3,15.32,15.29,15.31,108387.0
2015-06-16 14:30:00,15.31,15.32,15.3,15.3,122607.0,15.31,15.32,15.3,15.3,122607.0
2015-06-16 15:00:00,15.3,15.31,15.29,15.29,244749.0,15.3,15.31,15.29,15.29,244749.0
2015-06-16 15:30:00,15.29,15.32,15.29,15.31,516294.0,15.29,15.32,15.29,15.31,516294.0
2015-06-17 09:30:00,15.34,15.36,15.31,15.32,298489.0,15.34,15.36,15.31,15.32,298489.0
2015-06-17 10:00:00,15.32,15.36,15.31,15.35,147553.0,15.32,15.36,15.31,15.35,147553.0
2015-06-17 10:30:00,15.35,15.36,15.26,15.3,477775.0,15.35,15.36,15.26,15.3,477775.0
2015-06-17 11:00:00,15.29,15.39,15.28,15.36,390816.0,15.29,15.39,15.28,15.36,390816.0
2015-06-17 11:30:00,15.37,15.37,15.32,15.32,190986.0,15.37,15.37,15.32,15.32,190986.0
2015-06-17 12:00:00,15.33,15.33,15.3,15.3,276869.0,15.33,15.33,15.3,15.3,276869.0
2015-06-17 12:30:00,15.3,15.33,15.3,15.3,166358.0,15.3,15.33,15.3,15.3,166358.0
2015-06-17 13:00:00,15.31,15.31,15.27,15.3,237920.0,15.31,15.31,15.27,15.3,237920.0
2015-06-17 13:30:00,15.31,15.35,15.3,15.32,286596.0,15.31,15.35,15.3,15.32,286596.0
2015-06-17 14:00:00,15.33,15.42,15.27,15.36,982277.0,15.33,15.42,15.27,15.36,982277.0
2015-06-17 14:30:00,15.37,15.56,15.36,15.48,1907330.0,15.37,15.56,15.36,15.48,1907330.0
2015-06-17 15:00:00,15.48,15.54,15.45,15.51,693215.0,15.48,15.54,15.45,15.51,693215.0
2015-06-17 15:30:00,15.52,15.52,15.44,15.45,974845.0,15.52,15.52,15.44,15.45,974845.0
2015-06-18 09:30:00,15.69,15.7,15.65,15.65,1354516.0,15.69,15.7,15.65,15.65,1354516.0
2015-06-18 10:00:00,15.65,15.7,15.62,15.63,795066.0,15.65,15.7,15.62,15.63,795066.0
2015-06-18 10:30:00,15.62,15.65,15.62,15.64,213997.0,15.62,15.65,15.62,15.64,213997.0
2015-06-18 11:00:00,15.65,15.69,15.64,15.65,293397.0,15.65,15.69,15.64,15.65,293397.0
2015-06-18 11:30:00,15.65,15.65,15.42,15.48,1592141.0,15.65,15.65,15.42,15.48,1592141.0
2015-06-18 12:00:00,15.47,15.5,15.45,15.49,446091.0,15.47,15.5,15.45,15.49,446091.0
2015-06-18 12:30:00,15.5,15.5,15.45,15.47,536454.0,15.5,15.5,15.45,15.47,536454.0
2015-06-18 13:00:00,15.47,15.49,15.45,15.47,414714.0,15.47,15.49,15.45,15.47,414714.0
2015-06-18 13:30:00,15.47,15.49,15.46,15.46,324559.0,15.47,15.49,15.46,15.46,324559.0
2015-06-18 14:00:00,15.46,15.47,15.45,15.46,284245.0,15.46,15.47,15.45,15.46,284245.0
2015-06-18 14:30:00,15.46,15.47,15.45,15.45,401722.0,15.46,15.47,15.45,15.45,401722.0
2015-06-18 15:00:00,15.45,15.47,15.45,15.46,144932.0,15.45,15.47,15.45,15.46,144932.0
2015-06-18 15:30:00,15.46,15.48,15.45,15.47,489175.0,15.46,15.48,15.45,15.47,489175.0
2015-06-19 09:30:00,15.46,15.48,15.43,15.46,615344.0,15.46,15.48,15.43,15.46,615344.0
2015-06-19 10:00:00,15.46,15.47,15.45,15.45,211251.0,15.46,15.47,15.45,15.45,211251.0
2015-06-19 10:30:00,15.46,15.47,15.38,15.38,296329.0,15.46,15.47,15.38,15.38,296329.0
2015-06-19 11:00:00,15.38,15.38,15.2,15.33,1438621.0,15.38,15.38,15.2,15.33,1438621.0
2015-06-19 11:30:00,15.33,15.39,15.31,15.38,301857.0,15.33,15.39,15.31,15.38,301857.0
2015-06-19 12:00:00,15.39,15.49,15.38,15.47,526543.0,15.39,15.49,15.38,15.47,526543.0
2015-06-19 12:30:00,15.47,15.47,15.42,15.43,339947.0,15.47,15.47,15.42,15.43,339947.0
2015-06-19 13:00:00,15.43,15.46,15.42,15.45,188064.0,15.43,15.46,15.42,15.45,188064.0
2015-06-19 13:30:00,15.45,15.45,15.42,15.43,94060.0,15.45,15.45,15.42,15.43,94060.0
2015-06-19 14:00:00,15.43,15.44,15.39,15.4,219261.0,15.43,15.44,15.39,15.4,219261.0
2015-06-19 14:30:00,15.4,15.4,15.38,15.39,114280.0,15.4,15.4,15.38,15.39,114280.0
2015-06-19 15:00:00,15.4,15.42,15.39,15.41,216502.0,15.4,15.42,15.39,15.41,216502.0
2015-06-19 15:30:00,15.4,15.41,15.39,15.4,500883.0,15.4,15.41,15.39,15.4,500883.0
2015-06-22 09:30:00,15.35,15.55,15.33,15.45,1701885.0,15.35,15.55,15.33,15.45,1701885.0
2015-06-22 10:00:00,15.45,15.46,15.34,15.44,710472.0,15.45,15.46,15.34,15.44,710472.0
2015-06-22 10:30:00,15.43,15.46,15.38,15.43,426577.0,15.43,15.46,15.38,15.43,426577.0
2015-06-22 11:00:00,15.43,15.49,15.41,15.47,228349.0,15.43,15.49,15.41,15.47,228349.0
2015-06-22 11:30:00,15.48,15.48,15.44,15.44,160144.0,15.48,15.48,15.44,15.44,160144.0
2015-06-22 12:00:00,15.44,15.44,15.39,15.42,215735.0,15.44,15.44,15.39,15.42,215735.0
2015-06-22 12:30:00,15.42,15.45,15.39,15.45,435168.0,15.42,15.45,15.39,15.45,435168.0
2015-06-22 13:00:00,15.44,15.47,15.42,15.47,180211.0,15.44,15.47,15.42,15.47,180211.0
2015-06-22 13:30:00,15.46,15.48,15.45,15.46,125669.0,15.46,15.48,15.45,15.46,125669.0
2015-06-22 14:00:00,15.46,15.49,15.44,15.49,136142.0,15.46,15.49,15.44,15.49,136142.0
2015-06-22 14:30:00,15.49,15.49,15.46,15.47,164348.0,15.49,15.49,15.46,15.47,164348.0
2015-06-22 15:00:00,15.48,15.48,15.45,15.48,98746.0,15.48,15.48,15.45,15.48,98746.0
2015-06-22 15:30:00,15.48,15.49,15.48,15.49,243438.0,15.48,15.49,15.48,15.49,243438.0
2015-06-23 09:30:00,15.15,15.22,15.13,15.18,1234275.0,15.15,15.22,15.13,15.18,1234275.0
2015-06-23 10:00:00,15.18,15.2,15.14,15.18,943167.0,15.18,15.2,15.14,15.18,943167.0
2015-06-23 10:30:00,15.19,15.21,15.15,15.15,478431.0,15.19,15.21,15.15,15.15,478431.0
2015-06-23 11:00:00,15.15,15.16,15.11,15.15,889377.0,15.15,15.16,15.11,15.15,889377.0
2015-06-23 11:30:00,15.14,15.15,15.09,15.11,684820.0,15.14,15.15,15.09,15.11,684820.0
2015-06-23 12:00:00,15.1,15.12,15.07,15.1,659342.0,15.1,15.12,15.07,15.1,659342.0
2015-06-23 12:30:00,15.1,15.13,15.07,15.11,523189.0,15.1,15.13,15.07,15.11,523189.0
2015-06-23 13:00:00,15.11,15.12,15.09,15.1,470693.0,15.11,15.12,15.09,15.1,470693.0
2015-06-23 13:30:00,15.1,15.11,15.07,15.08,389813.0,15.1,15.11,15.07,15.08,389813.0
2015-06-23 14:00:00,15.08,15.09,15.07,15.08,381390.0,15.08,15.09,15.07,15.08,381390.0
2015-06-23 14:30:00,15.09,15.1,15.08,15.1,261898.0,15.09,15.1,15.08,15.1,261898.0
2015-06-23 15:00:00,15.1,15.12,15.09,15.1,288701.0,15.1,15.12,15.09,15.1,288701.0
2015-06-23 15:30:00,15.11,15.15,15.1,15.13,721633.0,15.11,15.15,15.1,15.13,721633.0
2015-06-24 09:30:00,15.18,15.23,15.17,15.22,660222.0,15.18,15.23,15.17,15.22,660222.0
2015-06-24 10:00:00,15.21,15.22,15.15,15.16,408734.0,15.21,15.22,15.15,15.16,408734.0
2015-06-24 10:30:00,15.16,15.19,15.14,15.18,273417.0,15.16,15.19,15.14,15.18,273417.0
2015-06-24 11:00:00,15.17,15.2,15.16,15.19,186929.0,15.17,15.2,15.16,15.19,186929.0
2015-06-24 11:30:00,15.18,15.19,15.13,15.18,375852.0,15.18,15.19,15.13,15.18,375852.0
2015-06-24 12:00:00,15.18,15.2,15.17,15.19,181977.0,15.18,15.2,15.17,15.19,181977.0
2015-06-24 12:30:00,15.19,15.21,15.18,15.2,99717.0,15.19,15.21,15.18,15.2,99717.0
2015-06-24 13:00:00,15.2,15.22,15.19,15.21,140395.0,15.2,15.22,15.19,15.21,140395.0
2015-06-24 13:30:00,15.21,15.22,15.2,15.2,255822.0,15.21,15.22,15.2,15.2,255822.0
2015-06-24 14:00:00,15.21,15.21,15.19,15.21,65380.0,15.21,15.21,15.19,15.21,65380.0
2015-06-24 14:30:00,15.21,15.21,15.2,15.21,79997.0,15.21,15.21,15.2,15.21,79997.0
2015-06-24 15:00:00,15.2,15.21,15.19,15.2,71900.0,15.2,15.21,15.19,15.2,71900.0
2015-06-24 15:30:00,15.2,15.2,15.19,15.2,371885.0,15.2,15.2,15.19,15.2,371885.0
2015-06-25 09:30:00,15.11,15.18,15.09,15.14,1033322.0,15.11,15.18,15.09,15.14,1033322.0
2015-06-25 10:00:00,15.13,15.15,15.12,15.14,244104.0,15.13,15.15,15.12,15.14,244104.0
2015-06-25 10:30:00,15.14,15.15,15.12,15.13,186609.0,15.14,15.15,15.12,15.13,186609.0
2015-06-25 11:00:00,15.14,15.2,15.13,15.2,183870.0,15.14,15.2,15.13,15.2,183870.0
2015-06-25 11:30:00,15.19,15.2,15.16,15.17,157757.0,15.19,15.2,15.16,15.17,157757.0
2015-06-25 12:00:00,15.16,15.18,15.16,15.17,314585.0,15.16,15.18,15.16,15.17,314585.0
2015-06-25 12:30:00,15.17,15.18,15.15,15.17,497059.0,15.17,15.18,15.15,15.17,497059.0
2015-06-25 13:00:00,15.17,15.18,15.14,15.15,179468.0,15.17,15.18,15.14,15.15,179468.0
2015-06-25 13:30:00,15.15,15.18,15.15,15.18,123662.0,15.15,15.18,15.15,15.18,123662.0
2015-06-25 14:00:00,15.17,15.19,15.17,15.17,255769.0,15.17,15.19,15.17,15.17,255769.0
2015-06-25 14:30:00,15.18,15.19,15.16,15.16,198364.0,15.18,15.19,15.16,15.16,198364.0
2015-06-25 15:00:00,15.17,15.17,15.15,15.16,164498.0,15.17,15.17,15.15,15.16,164498.0
2015-06-25 15:30:00,15.16,15.17,15.14,15.17,455665.0,15.16,15.17,15.14,15.17,455665.0
2015-06-26 09:30:00,15.05,15.07,15.01,15.06,973792.0,15.05,15.07,15.01,15.06,973792.0
2015-06-26 10:00:00,15.06,15.09,15.03,15.08,870658.0,15.06,15.09,15.03,15.08,870658.0
2015-06-26 10:30:00,15.08,15.13,15.08,15.09,492746.0,15.08,15.13,15.08,15.09,492746.0
2015-06-26 11:00:00,15.09,15.12,15.07,15.12,299107.0,15.09,15.12,15.07,15.12,299107.0
2015-06-26 11:30:00,15.12,15.13,15.1,15.1,257449.0,15.12,15.13,15.1,15.1,257449.0
2015-06-26 12:00:00,15.11,15.12,15.09,15.09,132428.0,15.11,15.12,15.09,15.09,132428.0
2015-06-26 12:30:00,15.1,15.12,15.09,15.1,201051.0,15.1,15.12,15.09,15.1,201051.0
2015-06-26 13:00:00,15.1,15.11,15.08,15.09,185090.0,15.1,15.11,15.08,15.09,185090.0
2015-06-26 13:30:00,15.09,15.11,15.08,15.1,127629.0,15.09,15.11,15.08,15.1,127629.0
2015-06-26 14:00:00,15.11,15.11,15.1,15.11,83668.0,15.11,15.11,15.1,15.11,83668.0
2015-06-26 14:30:00,15.11,15.11,15.08,15.09,216541.0,15.11,15.11,15.08,15.09,216541.0
2015-06-26 15:00:00,15.09,15.12,15.09,15.12,116467.0,15.09,15.12,15.09,15.12,116467.0
2015-06-26 15:30:00,15.11,15.12,15.09,15.1,466302.0,15.11,15.12,15.09,15.1,466302.0
2015-06-29 09:30:00,15.11,15.11,15.07,15.1,665841.0,15.11,15.11,15.07,15.1,665841.0
2015-06-29 10:00:00,15.1,15.14,15.06,15.08,634665.0,15.1,15.14,15.06,15.08,634665.0
2015-06-29 10:30:00,15.08,15.08,15.0,15.04,1136756.0,15.08,15.08,15.0,15.04,1136756.0
2015-06-29 11:00:00,15.04,15.09,15.01,15.02,531060.0,15.04,15.09,15.01,15.02,531060.0
2015-06-29 11:30:00,15.02,15.05,15.01,15.04,391343.0,15.02,15.05,15.01,15.04,391343.0
2015-06-29 12:00:00,15.04,15.05,15.0,15.02,951922.0,15.04,15.05,15.0,15.02,951922.0
2015-06-29 12:30:00,15.02,15.04,15.01,15.03,274654.0,15.02,15.04,15.01,15.03,274654.0
2015-06-29 13:00:00,15.03,15.06,15.02,15.04,232182.0,15.03,15.06,15.02,15.04,232182.0
2015-06-29 13:30:00,15.04,15.07,15.03,15.05,301335.0,15.04,15.07,15.03,15.05,301335.0
2015-06-29 14:00:00,15.06,15.06,15.03,15.05,230871.0,15.06,15.06,15.03,15.05,230871.0
2015-06-29 14:30:00,15.05,15.05,15.03,15.05,197171.0,15.05,15.05,15.03,15.05,197171.0
2015-06-29 15:00:00,15.05,15.05,15.03,15.03,193567.0,15.05,15.05,15.03,15.03,193567.0
2015-06-29 15:30:00,15.03,15.04,15.02,15.03,767516.0,15.03,15.04,15.02,15.03,767516.0
2015-06-30 09:30:00,14.93,14.94,14.83,14.87,1886782.0,14.93,14.94,14.83,14.87,1886782.0
2015-06-30 10:00:00,14.88,14.9,14.85,14.85,1012704.0,14.88,14.9,14.85,14.85,1012704.0
2015-06-30 10:30:00,14.86,14.88,14.82,14.84,1067174.0,14.86,14.88,14.82,14.84,1067174.0
2015-06-30 11:00:00,14.84,14.95,14.8,14.95,1351055.0,14.84,14.95,14.8,14.95,1351055.0
2015-06-30 11:30:00,14.96,15.08,14.96,15.06,980016.0,14.96,15.08,14.96,15.06,980016.0
2015-06-30 12:00:00,15.05,15.18,15.05,15.08,1376988.0,15.05,15.18,15.05,15.08,1376988.0
2015-06-30 12:30:00,15.07,15.07,15.0,15.0,200056.0,15.07,15.07,15.0,15.0,200056.0
2015-06-30 13:00:00,15.0,15.01,14.92,14.96,441652.0,15.0,15.01,14.92,14.96,441652.0
2015-06-30 13:30:00,14.97,15.0,14.96,14.99,193450.0,14.97,15.0,14.96,14.99,193450.0
2015-06-30 14:00:00,14.99,15.04,14.98,15.01,177452.0,14.99,15.04,14.98,15.01,177452.0
2015-06-30 14:30:00,15.02,15.03,14.99,14.99,303894.0,15.02,15.03,14.99,14.99,303894.0
2015-06-30 15:00:00,14.99,15.01,14.96,15.0,367354.0,14.99,15.01,14.96,15.0,367354.0
2015-06-30 15:30:00,15.0,15.04,14.99,15.04,429664.0,15.0,15.04,14.99,15.04,429664.0
2015-07-01 09:30:00,14.91,14.92,14.86,14.89,1149310.0,14.91,14.92,14.86,14.89,1149310.0
2015-07-01 10:00:00,14.89,14.99,14.86,14.96,828409.0,14.89,14.99,14.86,14.96,828409.0
2015-07-01 10:30:00,14.95,14.98,14.91,14.93,299716.0,14.95,14.98,14.91,14.93,299716.0
2015-07-01 11:00:00,14.94,14.99,14.93,14.96,277729.0,14.94,14.99,14.93,14.96,277729.0
2015-07-01 11:30:00,14.96,14.98,14.95,14.97,114161.0,14.96,14.98,14.95,14.97,114161.0
2015-07-01 12:00:00,14.96,14.97,14.92,14.93,326019.0,14.96,14.97,14.92,14.93,326019.0
2015-07-01 12:30:00,14.94,14.97,14.93,14.96,135159.0,14.94,14.97,14.93,14.96,135159.0
2015-07-01 13:00:00,14.96,14.97,14.92,14.93,287016.0,14.96,14.97,14.92,14.93,287016.0
2015-07-01 13:30:00,14.93,14.94,14.92,14.93,154391.0,14.93,14.94,14.92,14.93,154391.0
2015-07-01 14:00:00,14.93,14.93,14.9,14.9,139720.0,14.93,14.93,14.9,14.9,139720.0
2015-07-01 14:30:00,14.91,14.91,14.88,14.88,224209.0,14.91,14.91,14.88,14.88,224209.0
2015-07-01 15:00:00,14.89,14.91,14.87,14.91,338947.0,14.89,14.91,14.87,14.91,338947.0
2015-07-01 15:30:00,14.91,14.93,14.9,14.9,815547.0,14.91,14.93,14.9,14.9,815547.0
2015-07-02 09:30:00,14.99,15.03,14.93,14.97,621533.0,14.99,15.03,14.93,14.97,621533.0
2015-07-02 10:00:00,14.96,15.01,14.96,15.0,234169.0,14.96,15.01,14.96,15.0,234169.0
2015-07-02 10:30:00,14.99,15.01,14.94,14.95,356909.0,14.99,15.01,14.94,14.95,356909.0
2015-07-02 11:00:00,14.95,14.96,14.93,14.95,220629.0,14.95,14.96,14.93,14.95,220629.0
2015-07-02 11:30:00,14.95,14.96,14.91,14.92,440257.0,14.95,14.96,14.91,14.92,440257.0
2015-07-02 12:00:00,14.93,14.95,14.92,14.94,256475.0,14.93,14.95,14.92,14.94,256475.0
2015-07-02 12:30:00,14.94,14.95,14.93,14.94,177316.0,14.94,14.95,14.93,14.94,177316.0
2015-07-02 13:00:00,14.93,14.94,14.91,14.91,252488.0,14.93,14.94,14.91,14.91,252488.0
2015-07-02 13:30:00,14.92,14.94,14.91,14.93,256510.0,14.92,14.94,14.91,14.93,256510.0
2015-07-02 14:00:00,14.94,14.94,14.93,14.94,124013.0,14.94,14.94,14.93,14.94,124013.0
2015-07-02 14:30:00,14.93,14.94,14.89,14.92,273618.0,14.93,14.94,14.89,14.92,273618.0
2015-07-02 15:00:00,14.92,14.94,14.91,14.94,177762.0,14.92,14.94,14.91,14.94,177762.0
2015-07-02 15:30:00,14.94,14.97,14.92,14.96,678354.0,14.94,14.97,14.92,14.96,678354.0
2015-07-06 09:30:00,14.89,14.95,14.87,14.92,352649.0,14.89,14.95,14.87,14.92,352649.0
2015-07-06 10:00:00,14.93,14.97,14.92,14.94,296265.0,14.93,14.97,14.92,14.94,296265.0
2015-07-06 10:30:00,14.93,15.04,14.93,15.01,464785.0,14.93,15.04,14.93,15.01,464785.0
2015-07-06 11:00:00,15.01,15.01,14.98,15.0,227135.0,15.01,15.01,14.98,15.0,227135.0
2015-07-06 11:30:00,14.99,15.03,14.99,15.03,255888.0,14.99,15.03,14.99,15.03,255888.0
2015-07-06 12:00:00,15.03,15.04,15.01,15.02,199497.0,15.03,15.04,15.01,15.02,199497.0
2015-07-06 12:30:00,15.02,15.08,15.0,15.07,341693.0,15.02,15.08,15.0,15.07,341693.0
2015-07-06 13:00:00,15.07,15.15,15.06,15.09,828912.0,15.07,15.15,15.06,15.09,828912.0
2015-07-06 13:30:00,15.09,15.1,15.07,15.08,130150.0,15.09,15.1,15.07,15.08,130150.0
2015-07-06 14:00:00,15.08,15.08,15.03,15.04,146681.0,15.08,15.08,15.03,15.04,146681.0
2015-07-06 14:30:00,15.04,15.04,14.98,14.99,164234.0,15.04,15.04,14.98,14.99,164234.0
2015-07-06 15:00:00,14.99,15.0,14.97,14.99,160802.0,14.99,15.0,14.97,14.99,160802.0
2015-07-06 15:30:00,14.98,15.0,14.97,15.0,518683.0,14.98,15.0,14.97,15.0,518683.0
2015-07-07 09:30:00,14.56,14.58,14.38,14.44,4934373.0,14.56,14.58,14.38,14.44,4934373.0
2015-07-07 10:00:00,14.43,14.43,14.16,14.16,5168805.0,14.43,14.43,14.16,14.16,5168805.0
2015-07-07 10:30:00,14.16,14.31,14.03,14.25,4683041.0,14.16,14.31,14.03,14.25,4683041.0
2015-07-07 11:00:00,14.25,14.32,14.2,14.21,1156512.0,14.25,14.32,14.2,14.21,1156512.0
2015-07-07 11:30:00,14.21,14.38,14.2,14.36,807181.0,14.21,14.38,14.2,14.36,807181.0
2015-07-07 12:00:00,14.37,14.47,14.33,14.4,1124799.0,14.37,14.47,14.33,14.4,1124799.0
2015-07-07 12:30:00,14.39,14.48,14.36,14.46,618367.0,14.39,14.48,14.36,14.46,618367.0
2015-07-07 13:00:00,14.46,14.47,14.33,14.33,689969.0,14.46,14.47,14.33,14.33,689969.0
2015-07-07 13:30:00,14.34,14.39,14.33,14.35,321599.0,14.34,14.39,14.33,14.35,321599.0
2015-07-07 14:00:00,14.36,14.4,14.35,14.38,368842.0,14.36,14.4,14.35,14.38,368842.0
2015-07-07 14:30:00,14.37,14.45,14.37,14.44,526725.0,14.37,14.45,14.37,14.44,526725.0
2015-07-07 15:00:00,14.44,14.46,14.37,14.4,964951.0,14.44,14.46,14.37,14.4,964951.0
2015-07-07 15:30:00,14.4,14.45,14.39,14.44,1642618.0,14.4,14.45,14.39,14.44,1642618.0
2015-07-08 09:30:00,14.5,14.56,14.41,14.44,1377495.0,14.5,14.56,14.41,14.44,1377495.0
2015-07-08 10:00:00,14.43,14.52,14.42,14.5,1359402.0,14.43,14.52,14.42,14.5,1359402.0
2015-07-08 10:30:00,14.5,14.5,14.41,14.48,1520149.0,14.5,14.5,14.41,14.48,1520149.0
2015-07-08 11:00:00,14.48,14.51,14.45,14.49,462672.0,14.48,14.51,14.45,14.49,462672.0
2015-07-08 11:30:00,14.5,14.55,14.48,14.49,341426.0,14.5,14.55,14.48,14.49,341426.0
2015-07-08 12:00:00,14.49,14.54,14.47,14.5,647829.0,14.49,14.54,14.47,14.5,647829.0
2015-07-08 12:30:00,14.5,14.53,14.47,14.5,317001.0,14.5,14.53,14.47,14.5,317001.0
2015-07-08 13:00:00,14.5,14.59,14.49,14.59,942156.0,14.5,14.59,14.49,14.59,942156.0
2015-07-08 13:30:00,14.58,14.58,14.54,14.55,269616.0,14.58,14.58,14.54,14.55,269616.0
2015-07-08 14:00:00,14.55,14.58,14.5,14.52,309724.0,14.55,14.58,14.5,14.52,309724.0
2015-07-08 14:30:00,14.52,14.53,14.47,14.49,283711.0,14.52,14.53,14.47,14.49,283711.0
2015-07-08 15:00:00,14.49,14.51,14.45,14.46,192342.0,14.49,14.51,14.45,14.46,192342.0
2015-07-08 15:30:00,14.46,14.47,14.44,14.46,455007.0,14.46,14.47,14.44,14.46,455007.0
2015-07-09 09:30:00,14.84,14.86,14.75,14.76,1423431.0,14.84,14.86,14.75,14.76,1423431.0
2015-07-09 10:00:00,14.76,14.79,14.69,14.69,750933.0,14.76,14.79,14.69,14.69,750933.0
2015-07-09 10:30:00,14.69,14.74,14.66,14.73,673570.0,14.69,14.74,14.66,14.73,673570.0
2015-07-09 11:00:00,14.74,14.79,14.72,14.77,498945.0,14.74,14.79,14.72,14.77,498945.0
2015-07-09 11:30:00,14.77,14.77,14.72,14.75,279978.0,14.77,14.77,14.72,14.75,279978.0
2015-07-09 12:00:00,14.75,14.76,14.72,14.74,307148.0,14.75,14.76,14.72,14.74,307148.0
2015-07-09 12:30:00,14.73,14.75,14.72,14.73,171720.0,14.73,14.75,14.72,14.73,171720.0
2015-07-09 13:00:00,14.73,14.74,14.7,14.72,200508.0,14.73,14.74,14.7,14.72,200508.0
2015-07-09 13:30:00,14.71,14.73,14.71,14.72,120168.0,14.71,14.73,14.71,14.72,120168.0
2015-07-09 14:00:00,14.73,14.73,14.7,14.71,311573.0,14.73,14.73,14.7,14.71,311573.0
2015-07-09 14:30:00,14.71,14.75,14.7,14.74,556965.0,14.71,14.75,14.7,14.74,556965.0
2015-07-09 15:00:00,14.74,14.77,14.73,14.77,304431.0,14.74,14.77,14.73,14.77,304431.0
2015-07-09 15:30:00,14.77,14.78,14.74,14.77,844312.0,14.77,14.78,14.74,14.77,844312.0
2015-07-10 09:30:00,14.78,14.82,14.75,14.75,680979.0,14.78,14.82,14.75,14.75,680979.0
2015-07-10 10:00:00,14.75,14.8,14.74,14.77,359970.0,14.75,14.8,14.74,14.77,359970.0
2015-07-10 10:30:00,14.78,14.79,14.76,14.77,327192.0,14.78,14.79,14.76,14.77,327192.0
2015-07-10 11:00:00,14.77,14.82,14.76,14.81,233985.0,14.77,14.82,14.76,14.81,233985.0
2015-07-10 11:30:00,14.81,14.88,14.79,14.86,476548.0,14.81,14.88,14.79,14.86,476548.0
2015-07-10 12:00:00,14.86,14.97,14.85,14.89,1172062.0,14.86,14.97,14.85,14.89,1172062.0
2015-07-10 12:30:00,14.9,14.9,14.77,14.83,1415567.0,14.9,14.9,14.77,14.83,1415567.0
2015-07-10 13:00:00,14.83,14.85,14.8,14.85,329784.0,14.83,14.85,14.8,14.85,329784.0
2015-07-10 13:30:00,14.84,14.87,14.81,14.84,183786.0,14.84,14.87,14.81,14.84,183786.0
2015-07-10 14:00:00,14.84,14.88,14.83,14.87,132237.0,14.84,14.88,14.83,14.87,132237.0
2015-07-10 14:30:00,14.87,14.91,14.87,14.89,249512.0,14.87,14.91,14.87,14.89,249512.0
2015-07-10 15:00:00,14.89,14.91,14.88,14.89,359811.0,14.89,14.91,14.88,14.89,359811.0
2015-07-10 15:30:00,14.89,14.9,14.88,14.88,471656.0,14.89,14.9,14.88,14.88,471656.0
2015-07-13 09:30:00,14.69,14.72,14.65,14.71,978334.0,14.69,14.72,14.65,14.71,978334.0
2015-07-13 10:00:00,14.71,14.75,14.67,14.73,473009.0,14.71,14.75,14.67,14.73,473009.0
2015-07-13 10:30:00,14.74,14.8,14.73,14.74,541737.0,14.74,14.8,14.73,14.74,541737.0
2015-07-13 11:00:00,14.74,14.82,14.74,14.8,275415.0,14.74,14.82,14.74,14.8,275415.0
2015-07-13 11:30:00,14.81,14.85,14.79,14.79,437839.0,14.81,14.85,14.79,14.79,437839.0
2015-07-13 12:00:00,14.79,14.82,14.78,14.79,189845.0,14.79,14.82,14.78,14.79,189845.0
2015-07-13 12:30:00,14.79,14.8,14.77,14.78,113434.0,14.79,14.8,14.77,14.78,113434.0
2015-07-13 13:00:00,14.79,14.82,14.78,14.79,213369.0,14.79,14.82,14.78,14.79,213369.0
2015-07-13 13:30:00,14.79,14.81,14.78,14.81,151969.0,14.79,14.81,14.78,14.81,151969.0
2015-07-13 14:00:00,14.81,14.83,14.8,14.81,83421.0,14.81,14.83,14.8,14.81,83421.0
2015-07-13 14:30:00,14.81,14.82,14.8,14.82,138710.0,14.81,14.82,14.8,14.82,138710.0
2015-07-13 15:00:00,14.81,14.84,14.81,14.84,157020.0,14.81,14.84,14.81,14.84,157020.0
2015-07-13 15:30:00,14.84,14.85,14.8,14.81,402981.0,14.84,14.85,14.8,14.81,402981.0
2015-07-14 09:30:00,14.77,14.78,14.71,14.73,1527386.0,14.77,14.78,14.71,14.73,1527386.0
2015-07-14 10:00:00,14.73,14.75,14.69,14.69,289135.0,14.73,14.75,14.69,14.69,289135.0
2015-07-14 10:30:00,14.7,14.7,14.67,14.69,390896.0,14.7,14.7,14.67,14.69,390896.0
2015-07-14 11:00:00,14.69,14.71,14.64,14.65,309810.0,14.69,14.71,14.64,14.65,309810.0
2015-07-14 11:30:00,14.65,14.69,14.63,14.68,266386.0,14.65,14.69,14.63,14.68,266386.0
2015-07-14 12:00:00,14.69,14.7,14.67,14.68,235836.0,14.69,14.7,14.67,14.68,235836.0
2015-07-14 12:30:00,14.69,14.69,14.66,14.68,127179.0,14.69,14.69,14.66,14.68,127179.0
2015-07-14 13:00:00,14.68,14.7,14.66,14.68,132015.0,14.68,14.7,14.66,14.68,132015.0
2015-07-14 13:30:00,14.68,14.68,14.66,14.68,130805.0,14.68,14.68,14.66,14.68,130805.0
2015-07-14 14:00:00,14.68,14.69,14.67,14.69,85420.0,14.68,14.69,14.67,14.69,85420.0
2015-07-14 14:30:00,14.68,14.69,14.68,14.68,105053.0,14.68,14.69,14.68,14.68,105053.0
2015-07-14 15:00:00,14.69,14.69,14.67,14.68,99044.0,14.69,14.69,14.67,14.68,99044.0
2015-07-14 15:30:00,14.69,14.7,14.68,14.7,508175.0,14.69,14.7,14.68,14.7,508175.0
2015-07-15 09:30:00,14.39,14.45,14.36,14.43,1445796.0,14.39,14.45,14.36,14.43,1445796.0
2015-07-15 10:00:00,14.43,14.45,14.38,14.41,880426.0,14.43,14.45,14.38,14.41,880426.0
2015-07-15 10:30:00,14.4,14.47,14.38,14.4,838464.0,14.4,14.47,14.38,14.4,838464.0
2015-07-15 11:00:00,14.4,14.43,14.38,14.39,469644.0,14.4,14.43,14.38,14.39,469644.0
2015-07-15 11:30:00,14.39,14.41,14.36,14.38,601901.0,14.39,14.41,14.36,14.38,601901.0
2015-07-15 12:00:00,14.38,14.45,14.37,14.42,273837.0,14.38,14.45,14.37,14.42,273837.0
2015-07-15 12:30:00,14.42,14.43,14.4,14.42,135112.0,14.42,14.43,14.4,14.42,135112.0
2015-07-15 13:00:00,14.42,14.45,14.4,14.43,399261.0,14.42,14.45,14.4,14.43,399261.0
2015-07-15 13:30:00,14.43,14.45,14.42,14.45,84782.0,14.43,14.45,14.42,14.45,84782.0
2015-07-15 14:00:00,14.45,14.45,14.43,14.43,215460.0,14.45,14.45,14.43,14.43,215460.0
2015-07-15 14:30:00,14.43,14.44,14.4,14.42,216409.0,14.43,14.44,14.4,14.42,216409.0
2015-07-15 15:00:00,14.43,14.43,14.41,14.41,126608.0,14.43,14.43,14.41,14.41,126608.0
2015-07-15 15:30:00,14.42,14.44,14.42,14.43,711926.0,14.42,14.44,14.42,14.43,711926.0
2015-07-16 09:30:00,14.35,14.36,14.32,14.34,518489.0,14.35,14.36,14.32,14.34,518489.0
2015-07-16 10:00:00,14.35,14.5,14.34,14.43,854512.0,14.35,14.5,14.34,14.43,854512.0
2015-07-16 10:30:00,14.43,14.43,14.37,14.41,382754.0,14.43,14.43,14.37,14.41,382754.0
2015-07-16 11:00:00,14.41,14.41,14.33,14.36,371879.0,14.41,14.41,14.33,14.36,371879.0
2015-07-16 11:30:00,14.36,14.4,14.34,14.38,210403.0,14.36,14.4,14.34,14.38,210403.0
2015-07-16 12:00:00,14.38,14.38,14.34,14.36,179254.0,14.38,14.38,14.34,14.36,179254.0
2015-07-16 12:30:00,14.36,14.37,14.35,14.37,138556.0,14.36,14.37,14.35,14.37,138556.0
2015-07-16 13:00:00,14.36,14.4,14.36,14.36,204916.0,14.36,14.4,14.36,14.36,204916.0
2015-07-16 13:30:00,14.37,14.37,14.35,14.36,95595.0,14.37,14.37,14.35,14.36,95595.0
2015-07-16 14:00:00,14.36,14.37,14.35,14.36,160237.0,14.36,14.37,14.35,14.36,160237.0
2015-07-16 14:30:00,14.36,14.36,14.34,14.34,115520.0,14.36,14.36,14.34,14.34,115520.0
2015-07-16 15:00:00,14.35,14.37,14.34,14.35,209519.0,14.35,14.37,14.34,14.35,209519.0
2015-07-16 15:30:00,14.36,14.37,14.34,14.35,528336.0,14.36,14.37,14.34,14.35,528336.0
2015-07-17 09:30:00,14.27,14.29,14.2,14.21,1463829.0,14.27,14.29,14.2,14.21,1463829.0
2015-07-17 10:00:00,14.21,14.24,14.19,14.23,707994.0,14.21,14.24,14.19,14.23,707994.0
2015-07-17 10:30:00,14.23,14.25,14.2,14.24,464426.0,14.23,14.25,14.2,14.24,464426.0
2015-07-17 11:00:00,14.24,14.28,14.23,14.24,349767.0,14.24,14.28,14.23,14.24,349767.0
2015-07-17 11:30:00,14.25,14.26,14.22,14.22,188385.0,14.25,14.26,14.22,14.22,188385.0
2015-07-17 12:00:00,14.22,14.25,14.22,14.24,307829.0,14.22,14.25,14.22,14.24,307829.0
2015-07-17 12:30:00,14.24,14.26,14.23,14.25,213306.0,14.24,14.26,14.23,14.25,213306.0
2015-07-17 13:00:00,14.26,14.26,14.22,14.23,239819.0,14.26,14.26,14.22,14.23,239819.0
2015-07-17 13:30:00,14.23,14.25,14.22,14.23,501595.0,14.23,14.25,14.22,14.23,501595.0
2015-07-17 14:00:00,14.24,14.24,14.23,14.24,155795.0,14.24,14.24,14.23,14.24,155795.0
2015-07-17 14:30:00,14.24,14.24,14.23,14.23,156241.0,14.24,14.24,14.23,14.23,156241.0
2015-07-17 15:00:00,14.23,14.24,14.22,14.22,175789.0,14.23,14.24,14.22,14.22,175789.0
2015-07-17 15:30:00,14.22,14.24,14.22,14.24,505333.0,14.22,14.24,14.22,14.24,505333.0
2015-07-20 09:30:00,14.16,14.18,14.12,14.12,1339873.0,14.16,14.18,14.12,14.12,1339873.0
2015-07-20 10:00:00,14.11,14.2,14.08,14.17,1045935.0,14.11,14.2,14.08,14.17,1045935.0
2015-07-20 10:30:00,14.16,14.17,14.13,14.15,345272.0,14.16,14.17,14.13,14.15,345272.0
2015-07-20 11:00:00,14.14,14.35,14.14,14.27,1746059.0,14.14,14.35,14.14,14.27,1746059.0
2015-07-20 11:30:00,14.28,14.3,14.22,14.23,465363.0,14.28,14.3,14.22,14.23,465363.0
2015-07-20 12:00:00,14.23,14.25,14.21,14.22,374251.0,14.23,14.25,14.21,14.22,374251.0
2015-07-20 12:30:00,14.22,14.22,14.16,14.17,447064.0,14.22,14.22,14.16,14.17,447064.0
2015-07-20 13:00:00,14.17,14.18,14.13,14.16,338208.0,14.17,14.18,14.13,14.16,338208.0
2015-07-20 13:30:00,14.16,14.19,14.15,14.17,345538.0,14.16,14.19,14.15,14.17,345538.0
2015-07-20 14:00:00,14.17,14.17,14.12,14.14,227297.0,14.17,14.17,14.12,14.14,227297.0
2015-07-20 14:30:00,14.14,14.14,14.1,14.11,297992.0,14.14,14.14,14.1,14.11,297992.0
2015-07-20 15:00:00,14.11,14.11,14.04,14.05,709808.0,14.11,14.11,14.04,14.05,709808.0
2015-07-20 15:30:00,14.05,14.07,14.03,14.05,1376273.0,14.05,14.07,14.03,14.05,1376273.0
2015-07-21 09:30:00,14.16,14.2,14.14,14.19,988861.0,14.16,14.2,14.14,14.19,988861.0
2015-07-21 10:00:00,14.19,14.3,14.18,14.26,992076.0,14.19,14.3,14.18,14.26,992076.0
2015-07-21 10:30:00,14.26,14.27,14.18,14.24,526577.0,14.26,14.27,14.18,14.24,526577.0
2015-07-21 11:00:00,14.24,14.25,14.18,14.18,225271.0,14.24,14.25,14.18,14.18,225271.0
2015-07-21 11:30:00,14.19,14.19,14.16,14.19,234616.0,14.19,14.19,14.16,14.19,234616.0
2015-07-21 12:00:00,14.19,14.22,14.18,14.18,141001.0,14.19,14.22,14.18,14.18,141001.0
2015-07-21 12:30:00,14.18,14.22,14.18,14.22,202576.0,14.18,14.22,14.18,14.22,202576.0
2015-07-21 13:00:00,14.21,14.22,14.16,14.16,335835.0,14.21,14.22,14.16,14.16,335835.0
2015-07-21 13:30:00,14.17,14.18,14.14,14.15,159522.0,14.17,14.18,14.14,14.15,159522.0
2015-07-21 14:00:00,14.15,14.17,14.15,14.16,102046.0,14.15,14.17,14.15,14.16,102046.0
2015-07-21 14:30:00,14.16,14.16,14.1,14.12,600987.0,14.16,14.16,14.1,14.12,600987.0
2015-07-21 15:00:00,14.12,14.17,14.12,14.17,252851.0,14.12,14.17,14.12,14.17,252851.0
2015-07-21 15:30:00,14.16,14.17,14.13,14.14,613911.0,14.16,14.17,14.13,14.14,613911.0
2015-07-22 09:30:00,14.04,14.1,14.0,14.08,617237.0,14.04,14.1,14.0,14.08,617237.0
2015-07-22 10:00:00,14.08,14.12,14.03,14.1,464204.0,14.08,14.12,14.03,14.1,464204.0
2015-07-22 10:30:00,14.1,14.18,14.07,14.16,698439.0,14.1,14.18,14.07,14.16,698439.0
2015-07-22 11:00:00,14.15,14.19,14.12,14.17,512979.0,14.15,14.19,14.12,14.17,512979.0
2015-07-22 11:30:00,14.17,14.24,14.16,14.19,636410.0,14.17,14.24,14.16,14.19,636410.0
2015-07-22 12:00:00,14.18,14.19,14.14,14.14,206068.0,14.18,14.19,14.14,14.14,206068.0
2015-07-22 12:30:00,14.15,14.16,14.14,14.15,150839.0,14.15,14.16,14.14,14.15,150839.0
2015-07-22 13:00:00,14.15,14.15,14.1,14.11,249270.0,14.15,14.15,14.1,14.11,249270.0
2015-07-22 13:30:00,14.1,14.12,14.09,14.1,140970.0,14.1,14.12,14.09,14.1,140970.0
2015-07-22 14:00:00,14.11,14.13,14.1,14.12,186473.0,14.11,14.13,14.1,14.12,186473.0
2015-07-22 14:30:00,14.13,14.14,14.12,14.14,110714.0,14.13,14.14,14.12,14.14,110714.0
2015-07-22 15:00:00,14.14,14.15,14.1,14.12,184598.0,14.14,14.15,14.1,14.12,184598.0
2015-07-22 15:30:00,14.12,14.15,14.11,14.14,414830.0,14.12,14.15,14.11,14.14,414830.0
2015-07-23 09:30:00,14.13,14.15,14.11,14.13,411041.0,14.13,14.15,14.11,14.13,411041.0
2015-07-23 10:00:00,14.14,14.15,14.06,14.12,543144.0,14.14,14.15,14.06,14.12,543144.0
2015-07-23 10:30:00,14.13,14.14,14.05,14.08,400646.0,14.13,14.14,14.05,14.08,400646.0
2015-07-23 11:00:00,14.08,14.12,14.07,14.09,307549.0,14.08,14.12,14.07,14.09,307549.0
2015-07-23 11:30:00,14.09,14.11,14.07,14.09,210050.0,14.09,14.11,14.07,14.09,210050.0
2015-07-23 12:00:00,14.08,14.11,14.07,14.1,303821.0,14.08,14.11,14.07,14.1,303821.0
2015-07-23 12:30:00,14.11,14.12,14.08,14.09,152760.0,14.11,14.12,14.08,14.09,152760.0
2015-07-23 13:00:00,14.1,14.11,14.07,14.09,153229.0,14.1,14.11,14.07,14.09,153229.0
2015-07-23 13:30:00,14.09,14.09,14.03,14.05,449316.0,14.09,14.09,14.03,14.05,449316.0
2015-07-23 14:00:00,14.05,14.06,14.0,14.03,365524.0,14.05,14.06,14.0,14.03,365524.0
2015-07-23 14:30:00,14.03,14.03,13.99,14.0,409785.0,14.03,14.03,13.99,14.0,409785.0
2015-07-23 15:00:00,14.0,14.01,13.94,13.96,528903.0,14.0,14.01,13.94,13.96,528903.0
2015-07-23 15:30:00,13.96,14.0,13.93,13.99,878671.0,13.96,14.0,13.93,13.99,878671.0
2015-07-24 09:30:00,13.79,13.83,13.73,13.76,1386376.0,13.79,13.83,13.73,13.76,1386376.0
2015-07-24 10:00:00,13.77,13.85,13.75,13.78,691023.0,13.77,13.85,13.75,13.78,691023.0
2015-07-24 10:30:00,13.78,13.81,13.77,13.8,501994.0,13.78,13.81,13.77,13.8,501994.0
2015-07-24 11:00:00,13.81,13.94,13.79,13.89,809502.0,13.81,13.94,13.79,13.89,809502.0
2015-07-24 11:30:00,13.9,13.91,13.87,13.88,385450.0,13.9,13.91,13.87,13.88,385450.0
2015-07-24 12:00:00,13.89,13.93,13.84,13.86,433701.0,13.89,13.93,13.84,13.86,433701.0
2015-07-24 12:30:00,13.86,13.9,13.84,13.88,245486.0,13.86,13.9,13.84,13.88,245486.0
2015-07-24 13:00:00,13.88,13.91,13.87,13.88,459241.0,13.88,13.91,13.87,13.88,459241.0
2015-07-24 13:30:00,13.88,13.97,13.87,13.94,562944.0,13.88,13.97,13.87,13.94,562944.0
2015-07-24 14:00:00,13.93,14.03,13.93,14.02,972538.0,13.93,14.03,13.93,14.02,972538.0
2015-07-24 14:30:00,14.03,14.03,13.97,14.01,699439.0,14.03,14.03,13.97,14.01,699439.0
2015-07-24 15:00:00,14.01,14.07,13.99,14.05,488433.0,14.01,14.07,13.99,14.05,488433.0
2015-07-24 15:30:00,14.04,14.08,14.02,14.03,958656.0,14.04,14.08,14.02,14.03,958656.0
2015-07-27 09:30:00,14.0,14.05,13.98,14.03,590439.0,14.0,14.05,13.98,14.03,590439.0
2015-07-27 10:00:00,14.03,14.09,14.01,14.03,457517.0,14.03,14.09,14.01,14.03,457517.0
2015-07-27 10:30:00,14.02,14.03,13.97,13.99,520885.0,14.02,14.03,13.97,13.99,520885.0
2015-07-27 11:00:00,13.99,14.05,13.97,14.04,338834.0,13.99,14.05,13.97,14.04,338834.0
2015-07-27 11:30:00,14.04,14.06,14.02,14.02,244668.0,14.04,14.06,14.02,14.02,244668.0
2015-07-27 12:00:00,14.02,14.03,14.0,14.01,106127.0,14.02,14.03,14.0,14.01,106127.0
2015-07-27 12:30:00,14.01,14.02,14.0,14.01,147539.0,14.01,14.02,14.0,14.01,147539.0
2015-07-27 13:00:00,14.01,14.02,13.98,14.0,169846.0,14.01,14.02,13.98,14.0,169846.0
2015-07-27 13:30:00,13.99,14.0,13.97,13.99,206405.0,13.99,14.0,13.97,13.99,206405.0
2015-07-27 14:00:00,13.99,14.0,13.96,13.96,169860.0,13.99,14.0,13.96,13.96,169860.0
2015-07-27 14:30:00,13.96,13.97,13.95,13.95,137391.0,13.96,13.97,13.95,13.95,137391.0
2015-07-27 15:00:00,13.95,13.96,13.9,13.91,260288.0,13.95,13.96,13.9,13.91,260288.0
2015-07-27 15:30:00,13.91,13.92,13.9,13.91,487075.0,13.91,13.92,13.9,13.91,487075.0
2015-07-28 09:30:00,14.01,14.07,13.99,14.03,571921.0,14.01,14.07,13.99,14.03,571921.0
2015-07-28 10:00:00,14.03,14.06,13.99,14.0,386281.0,14.03,14.06,13.99,14.0,386281.0
2015-07-28 10:30:00,14.01,14.03,14.0,14.03,154308.0,14.01,14.03,14.0,14.03,154308.0
2015-07-28 11:00:00,14.03,14.05,13.99,14.02,225166.0,14.03,14.05,13.99,14.02,225166.0
2015-07-28 11:30:00,14.03,14.04,14.0,14.03,158329.0,14.03,14.04,14.0,14.03,158329.0
2015-07-28 12:00:00,14.03,14.05,14.02,14.02,1012369.0,14.03,14.05,14.02,14.02,1012369.0
2015-07-28 12:30:00,14.02,14.03,14.0,14.02,375380.0,14.02,14.03,14.0,14.02,375380.0
2015-07-28 13:00:00,14.01,14.04,14.01,14.03,330693.0,14.01,14.04,14.01,14.03,330693.0
2015-07-28 13:30:00,14.03,14.04,14.02,14.02,177514.0,14.03,14.04,14.02,14.02,177514.0
2015-07-28 14:00:00,14.02,14.05,14.02,14.03,202305.0,14.02,14.05,14.02,14.03,202305.0
2015-07-28 14:30:00,14.03,14.04,14.01,14.04,517385.0,14.03,14.04,14.01,14.04,517385.0
2015-07-28 15:00:00,14.04,14.04,14.03,14.03,127190.0,14.04,14.04,14.03,14.03,127190.0
2015-07-28 15:30:00,14.03,14.04,14.02,14.02,399787.0,14.03,14.04,14.02,14.02,399787.0
2015-07-29 09:30:00,14.05,14.06,14.0,14.01,421077.0,14.05,14.06,14.0,14.01,421077.0
2015-07-29 10:00:00,14.02,14.06,14.0,14.04,440797.0,14.02,14.06,14.0,14.04,440797.0
2015-07-29 10:30:00,14.04,14.12,14.03,14.08,429677.0,14.04,14.12,14.03,14.08,429677.0
2015-07-29 11:00:00,14.09,14.1,14.07,14.08,203287.0,14.09,14.1,14.07,14.08,203287.0
2015-07-29 11:30:00,14.09,14.24,14.09,14.19,1227478.0,14.09,14.24,14.09,14.19,1227478.0
2015-07-29 12:00:00,14.19,14.25,14.13,14.15,1042723.0,14.19,14.25,14.13,14.15,1042723.0
2015-07-29 12:30:00,14.15,14.17,14.13,14.14,242968.0,14.15,14.17,14.13,14.14,242968.0
2015-07-29 13:00:00,14.14,14.15,14.08,14.09,193113.0,14.14,14.15,14.08,14.09,193113.0
2015-07-29 13:30:00,14.09,14.15,14.09,14.14,316855.0,14.09,14.15,14.09,14.14,316855.0
2015-07-29 14:00:00,14.14,14.24,14.1,14.15,1233329.0,14.14,14.24,14.1,14.15,1233329.0
2015-07-29 14:30:00,14.15,14.18,14.13,14.16,296283.0,14.15,14.18,14.13,14.16,296283.0
2015-07-29 15:00:00,14.17,14.17,14.1,14.15,204739.0,14.17,14.17,14.1,14.15,204739.0
2015-07-29 15:30:00,14.15,14.16,14.14,14.16,458201.0,14.15,14.16,14.14,14.16,458201.0
2015-07-30 09:30:00,14.07,14.1,14.04,14.08,477767.0,14.07,14.1,14.04,14.08,477767.0
2015-07-30 10:00:00,14.07,14.17,14.06,14.15,581888.0,14.07,14.17,14.06,14.15,581888.0
2015-07-30 10:30:00,14.15,14.18,14.1,14.14,343896.0,14.15,14.18,14.1,14.14,343896.0
2015-07-30 11:00:00,14.14,14.15,14.12,14.14,250512.0,14.14,14.15,14.12,14.14,250512.0
2015-07-30 11:30:00,14.14,14.14,14.1,14.12,223890.0,14.14,14.14,14.1,14.12,223890.0
2015-07-30 12:00:00,14.12,14.12,14.08,14.1,216974.0,14.12,14.12,14.08,14.1,216974.0
2015-07-30 12:30:00,14.1,14.12,14.09,14.11,177055.0,14.1,14.12,14.09,14.11,177055.0
2015-07-30 13:00:00,14.11,14.13,14.06,14.07,460112.0,14.11,14.13,14.06,14.07,460112.0
2015-07-30 13:30:00,14.08,14.09,14.07,14.08,138913.0,14.08,14.09,14.07,14.08,138913.0
2015-07-30 14:00:00,14.08,14.11,14.06,14.07,160830.0,14.08,14.11,14.06,14.07,160830.0
2015-07-30 14:30:00,14.07,14.08,14.07,14.08,56781.0,14.07,14.08,14.07,14.08,56781.0
2015-07-30 15:00:00,14.08,14.11,14.07,14.1,123345.0,14.08,14.11,14.07,14.1,123345.0
2015-07-30 15:30:00,14.1,14.11,14.07,14.09,375834.0,14.1,14.11,14.07,14.09,375834.0
2015-07-31 09:30:00,14.27,14.34,14.22,14.24,912077.0,14.27,14.34,14.22,14.24,912077.0
2015-07-31 10:00:00,14.25,14.26,14.13,14.17,715421.0,14.25,14.26,14.13,14.17,715421.0
2015-07-31 10:30:00,14.16,14.19,14.14,14.17,181676.0,14.16,14.19,14.14,14.17,181676.0
2015-07-31 11:00:00,14.17,14.22,14.15,14.21,297428.0,14.17,14.22,14.15,14.21,297428.0
2015-07-31 11:30:00,14.22,14.22,14.16,14.17,157326.0,14.22,14.22,14.16,14.17,157326.0
2015-07-31 12:00:00,14.16,14.19,14.16,14.18,144125.0,14.16,14.19,14.16,14.18,144125.0
2015-07-31 12:30:00,14.17,14.19,14.1,14.1,195376.0,14.17,14.19,14.1,14.1,195376.0
2015-07-31 13:00:00,14.11,14.13,14.07,14.12,343445.0,14.11,14.13,14.07,14.12,343445.0
2015-07-31 13:30:00,14.13,14.15,14.11,14.13,215230.0,14.13,14.15,14.11,14.13,215230.0
2015-07-31 14:00:00,14.13,14.16,14.09,14.11,496445.0,14.13,14.16,14.09,14.11,496445.0
2015-07-31 14:30:00,14.11,14.12,14.06,14.06,337272.0,14.11,14.12,14.06,14.06,337272.0
2015-07-31 15:00:00,14.07,14.08,14.05,14.06,252137.0,14.07,14.08,14.05,14.06,252137.0
2015-07-31 15:30:00,14.05,14.07,14.04,14.06,775801.0,14.05,14.07,14.04,14.06,775801.0
2015-08-03 09:30:00,14.05,14.07,14.03,14.05,433026.0,14.05,14.07,14.03,14.05,433026.0
2015-08-03 10:00:00,14.04,14.07,14.0,14.01,386655.0,14.04,14.07,14.0,14.01,386655.0
2015-08-03 10:30:00,14.01,14.05,14.0,14.03,166914.0,14.01,14.05,14.0,14.03,166914.0
2015-08-03 11:00:00,14.03,14.03,13.95,13.96,327939.0,14.03,14.03,13.95,13.96,327939.0
2015-08-03 11:30:00,13.96,14.0,13.96,13.98,519403.0,13.96,14.0,13.96,13.98,519403.0
2015-08-03 12:00:00,13.98,13.98,13.94,13.95,289205.0,13.98,13.98,13.94,13.95,289205.0
2015-08-03 12:30:00,13.95,13.96,13.88,13.9,623254.0,13.95,13.96,13.88,13.9,623254.0
2015-08-03 13:00:00,13.91,13.91,13.89,13.9,238200.0,13.91,13.91,13.89,13.9,238200.0
2015-08-03 13:30:00,13.9,13.91,13.81,13.82,356500.0,13.9,13.91,13.81,13.82,356500.0
2015-08-03 14:00:00,13.83,13.87,13.8,13.82,1884243.0,13.83,13.87,13.8,13.82,1884243.0
2015-08-03 14:30:00,13.82,13.82,13.78,13.82,254065.0,13.82,13.82,13.78,13.82,254065.0
2015-08-03 15:00:00,13.82,13.85,13.82,13.85,227912.0,13.82,13.85,13.82,13.85,227912.0
2015-08-03 15:30:00,13.85,13.88,13.84,13.87,668346.0,13.85,13.88,13.84,13.87,668346.0
2015-08-04 09:30:00,13.93,13.98,13.92,13.97,330187.0,13.93,13.98,13.92,13.97,330187.0
2015-08-04 10:00:00,13.98,13.98,13.93,13.93,210379.0,13.98,13.98,13.93,13.93,210379.0
2015-08-04 10:30:00,13.94,13.98,13.93,13.97,317211.0,13.94,13.98,13.93,13.97,317211.0
2015-08-04 11:00:00,13.97,13.99,13.96,13.96,259279.0,13.97,13.99,13.96,13.96,259279.0
2015-08-04 11:30:00,13.96,13.98,13.95,13.97,123522.0,13.96,13.98,13.95,13.97,123522.0
2015-08-04 12:00:00,13.98,13.99,13.96,13.97,91625.0,13.98,13.99,13.96,13.97,91625.0
2015-08-04 12:30:00,13.97,13.98,13.96,13.97,72954.0,13.97,13.98,13.96,13.97,72954.0
2015-08-04 13:00:00,13.97,13.97,13.93,13.95,290938.0,13.97,13.97,13.93,13.95,290938.0
2015-08-04 13:30:00,13.95,13.95,13.9,13.92,220824.0,13.95,13.95,13.9,13.92,220824.0
2015-08-04 14:00:00,13.91,13.91,13.86,13.89,242914.0,13.91,13.91,13.86,13.89,242914.0
2015-08-04 14:30:00,13.89,13.91,13.88,13.91,132581.0,13.89,13.91,13.88,13.91,132581.0
2015-08-04 15:00:00,13.91,13.92,13.89,13.9,137281.0,13.91,13.92,13.89,13.9,137281.0
2015-08-04 15:30:00,13.91,13.93,13.89,13.93,281943.0,13.91,13.93,13.89,13.93,281943.0
2015-08-05 09:30:00,13.96,14.06,13.95,14.02,842922.0,13.96,14.06,13.95,14.02,842922.0
2015-08-05 10:00:00,14.02,14.02,13.92,13.96,657781.0,14.02,14.02,13.92,13.96,657781.0
2015-08-05 10:30:00,13.96,13.97,13.89,13.91,259848.0,13.96,13.97,13.89,13.91,259848.0
2015-08-05 11:00:00,13.91,13.94,13.89,13.93,391278.0,13.91,13.94,13.89,13.93,391278.0
2015-08-05 11:30:00,13.92,13.93,13.88,13.9,174465.0,13.92,13.93,13.88,13.9,174465.0
2015-08-05 12:00:00,13.9,13.93,13.89,13.92,180503.0,13.9,13.93,13.89,13.92,180503.0
2015-08-05 12:30:00,13.93,13.96,13.91,13.94,166544.0,13.93,13.96,13.91,13.94,166544.0
2015-08-05 13:00:00,13.95,13.96,13.93,13.95,143070.0,13.95,13.96,13.93,13.95,143070.0
2015-08-05 13:30:00,13.94,13.95,13.93,13.94,104146.0,13.94,13.95,13.93,13.94,104146.0
2015-08-05 14:00:00,13.95,13.96,13.94,13.95,139951.0,13.95,13.96,13.94,13.95,139951.0
2015-08-05 14:30:00,13.96,13.96,13.93,13.94,128965.0,13.96,13.96,13.93,13.94,128965.0
2015-08-05 15:00:00,13.94,13.95,13.92,13.94,199230.0,13.94,13.95,13.92,13.94,199230.0
2015-08-05 15:30:00,13.94,13.95,13.92,13.94,287385.0,13.94,13.95,13.92,13.94,287385.0
2015-08-06 09:30:00,13.94,14.02,13.94,14.01,295630.0,13.94,14.02,13.94,14.01,295630.0
2015-08-06 10:00:00,14.02,14.02,13.98,14.0,333169.0,14.02,14.02,13.98,14.0,333169.0
2015-08-06 10:30:00,14.01,14.03,13.99,14.0,424336.0,14.01,14.03,13.99,14.0,424336.0
2015-08-06 11:00:00,14.0,14.01,13.98,13.99,119887.0,14.0,14.01,13.98,13.99,119887.0
2015-08-06 11:30:00,13.99,14.03,13.99,14.03,171964.0,13.99,14.03,13.99,14.03,171964.0
2015-08-06 12:00:00,14.02,14.1,14.01,14.07,435063.0,14.02,14.1,14.01,14.07,435063.0
2015-08-06 12:30:00,14.08,14.12,14.07,14.07,350859.0,14.08,14.12,14.07,14.07,350859.0
2015-08-06 13:00:00,14.08,14.09,14.05,14.06,176522.0,14.08,14.09,14.05,14.06,176522.0
2015-08-06 13:30:00,14.05,14.07,14.05,14.06,141672.0,14.05,14.07,14.05,14.06,141672.0
2015-08-06 14:00:00,14.06,14.06,14.03,14.05,178597.0,14.06,14.06,14.03,14.05,178597.0
2015-08-06 14:30:00,14.05,14.06,14.04,14.05,103366.0,14.05,14.06,14.04,14.05,103366.0
2015-08-06 15:00:00,14.06,14.06,14.03,14.04,183573.0,14.06,14.06,14.03,14.04,183573.0
2015-08-06 15:30:00,14.03,14.04,13.98,13.99,479419.0,14.03,14.04,13.98,13.99,479419.0
2015-08-07 09:30:00,14.13,14.27,14.13,14.23,1599681.0,14.13,14.27,14.13,14.23,1599681.0
2015-08-07 10:00:00,14.23,14.29,14.22,14.27,456971.0,14.23,14.29,14.22,14.27,456971.0
2015-08-07 10:30:00,14.28,14.35,14.28,14.28,832420.0,14.28,14.35,14.28,14.28,832420.0
2015-08-07 11:00:00,14.29,14.32,14.27,14.29,391692.0,14.29,14.32,14.27,14.29,391692.0
2015-08-07 11:30:00,14.29,14.32,14.25,14.25,328140.0,14.29,14.32,14.25,14.25,328140.0
2015-08-07 12:00:00,14.26,14.28,14.25,14.25,139436.0,14.26,14.28,14.25,14.25,139436.0
2015-08-07 12:30:00,14.24,14.26,14.2,14.21,173604.0,14.24,14.26,14.2,14.21,173604.0
2015-08-07 13:00:00,14.21,14.23,14.19,14.2,156062.0,14.21,14.23,14.19,14.2,156062.0
2015-08-07 13:30:00,14.2,14.22,14.19,14.21,153537.0,14.2,14.22,14.19,14.21,153537.0
2015-08-07 14:00:00,14.21,14.22,14.2,14.2,98707.0,14.21,14.22,14.2,14.2,98707.0
2015-08-07 14:30:00,14.21,14.21,14.17,14.18,99228.0,14.21,14.21,14.17,14.18,99228.0
2015-08-07 15:00:00,14.19,14.19,14.1,14.11,258926.0,14.19,14.19,14.1,14.11,258926.0
2015-08-07 15:30:00,14.12,14.14,14.11,14.12,270587.0,14.12,14.14,14.11,14.12,270587.0
2015-08-10 09:30:00,14.25,14.31,14.23,14.29,534392.0,14.25,14.31,14.23,14.29,534392.0
2015-08-10 10:00:00,14.29,14.41,14.29,14.4,914844.0,14.29,14.41,14.29,14.4,914844.0
2015-08-10 10:30:00,14.4,14.46,14.37,14.41,858291.0,14.4,14.46,14.37,14.41,858291.0
2015-08-10 11:00:00,14.42,14.58,14.41,14.58,1690890.0,14.42,14.58,14.41,14.58,1690890.0
2015-08-10 11:30:00,14.58,14.72,14.57,14.63,1615169.0,14.58,14.72,14.57,14.63,1615169.0
2015-08-10 12:00:00,14.64,14.7,14.61,14.62,653706.0,14.64,14.7,14.61,14.62,653706.0
2015-08-10 12:30:00,14.61,14.66,14.61,14.64,310019.0,14.61,14.66,14.61,14.64,310019.0
2015-08-10 13:00:00,14.63,14.65,14.61,14.62,391924.0,14.63,14.65,14.61,14.62,391924.0
2015-08-10 13:30:00,14.62,14.64,14.61,14.63,206871.0,14.62,14.64,14.61,14.63,206871.0
2015-08-10 14:00:00,14.63,14.65,14.58,14.59,668138.0,14.63,14.65,14.58,14.59,668138.0
2015-08-10 14:30:00,14.6,14.6,14.56,14.57,224666.0,14.6,14.6,14.56,14.57,224666.0
2015-08-10 15:00:00,14.56,14.58,14.51,14.58,347186.0,14.56,14.58,14.51,14.58,347186.0
2015-08-10 15:30:00,14.58,14.58,14.54,14.54,853138.0,14.58,14.58,14.54,14.54,853138.0
2015-08-11 09:30:00,14.61,14.64,14.55,14.59,907399.0,14.61,14.64,14.55,14.59,907399.0
2015-08-11 10:00:00,14.59,14.6,14.5,14.51,593496.0,14.59,14.6,14.5,14.51,593496.0
2015-08-11 10:30:00,14.5,14.59,14.5,14.57,412455.0,14.5,14.59,14.5,14.57,412455.0
2015-08-11 11:00:00,14.56,14.63,14.55,14.62,347680.0,14.56,14.63,14.55,14.62,347680.0
2015-08-11 11:30:00,14.61,14.64,14.57,14.58,240370.0,14.61,14.64,14.57,14.58,240370.0
2015-08-11 12:00:00,14.57,14.6,14.57,14.58,239933.0,14.57,14.6,14.57,14.58,239933.0
2015-08-11 12:30:00,14.59,14.6,14.57,14.6,224355.0,14.59,14.6,14.57,14.6,224355.0
2015-08-11 13:00:00,14.61,14.65,14.6,14.63,324845.0,14.61,14.65,14.6,14.63,324845.0
2015-08-11 13:30:00,14.63,14.65,14.62,14.63,79713.0,14.63,14.65,14.62,14.63,79713.0
2015-08-11 14:00:00,14.64,14.65,14.62,14.64,110082.0,14.64,14.65,14.62,14.64,110082.0
2015-08-11 14:30:00,14.64,14.65,14.62,14.64,120377.0,14.64,14.65,14.62,14.64,120377.0
2015-08-11 15:00:00,14.63,14.64,14.63,14.63,102140.0,14.63,14.64,14.63,14.63,102140.0
2015-08-11 15:30:00,14.64,14.65,14.63,14.65,396893.0,14.64,14.65,14.63,14.65,396893.0
2015-08-12 09:30:00,14.73,14.85,14.73,14.83,1303893.0,14.73,14.85,14.73,14.83,1303893.0
2015-08-12 10:00:00,14.83,14.89,14.79,14.86,892665.0,14.83,14.89,14.79,14.86,892665.0
2015-08-12 10:30:00,14.86,14.9,14.83,14.85,1288911.0,14.86,14.9,14.83,14.85,1288911.0
2015-08-12 11:00:00,14.85,14.88,14.84,14.85,661034.0,14.85,14.88,14.84,14.85,661034.0
2015-08-12 11:30:00,14.86,14.88,14.85,14.87,324459.0,14.86,14.88,14.85,14.87,324459.0
2015-08-12 12:00:00,14.87,14.87,14.82,14.83,708188.0,14.87,14.87,14.82,14.83,708188.0
2015-08-12 12:30:00,14.83,14.87,14.81,14.84,475123.0,14.83,14.87,14.81,14.84,475123.0
2015-08-12 13:00:00,14.84,14.85,14.81,14.82,311149.0,14.84,14.85,14.81,14.82,311149.0
2015-08-12 13:30:00,14.82,14.83,14.81,14.81,191755.0,14.82,14.83,14.81,14.81,191755.0
2015-08-12 14:00:00,14.81,14.85,14.8,14.85,249561.0,14.81,14.85,14.8,14.85,249561.0
2015-08-12 14:30:00,14.85,14.86,14.82,14.85,265610.0,14.85,14.86,14.82,14.85,265610.0
2015-08-12 15:00:00,14.84,14.84,14.81,14.83,308044.0,14.84,14.84,14.81,14.83,308044.0
2015-08-12 15:30:00,14.82,14.83,14.82,14.82,506037.0,14.82,14.83,14.82,14.82,506037.0
2015-08-13 09:30:00,14.71,14.79,14.64,14.76,869605.0,14.71,14.79,14.64,14.76,869605.0
2015-08-13 10:00:00,14.76,14.8,14.74,14.76,305965.0,14.76,14.8,14.74,14.76,305965.0
2015-08-13 10:30:00,14.76,14.77,14.71,14.74,238365.0,14.76,14.77,14.71,14.74,238365.0
2015-08-13 11:00:00,14.74,14.77,14.73,14.77,168549.0,14.74,14.77,14.73,14.77,168549.0
2015-08-13 11:30:00,14.76,14.78,14.75,14.76,250393.0,14.76,14.78,14.75,14.76,250393.0
2015-08-13 12:00:00,14.77,14.78,14.75,14.77,102720.0,14.77,14.78,14.75,14.77,102720.0
2015-08-13 12:30:00,14.77,14.78,14.76,14.77,127606.0,14.77,14.78,14.76,14.77,127606.0
2015-08-13 13:00:00,14.78,14.78,14.71,14.74,191105.0,14.78,14.78,14.71,14.74,191105.0
2015-08-13 13:30:00,14.73,14.74,14.72,14.72,212951.0,14.73,14.74,14.72,14.72,212951.0
2015-08-13 14:00:00,14.73,14.74,14.7,14.72,222157.0,14.73,14.74,14.7,14.72,222157.0
2015-08-13 14:30:00,14.72,14.74,14.7,14.71,421593.0,14.72,14.74,14.7,14.71,421593.0
2015-08-13 15:00:00,14.71,14.72,14.69,14.69,385077.0,14.71,14.72,14.69,14.69,385077.0
2015-08-13 15:30:00,14.69,14.71,14.69,14.71,452884.0,14.69,14.71,14.69,14.71,452884.0
2015-08-14 09:30:00,14.8,14.84,14.79,14.82,457739.0,14.8,14.84,14.79,14.82,457739.0
2015-08-14 10:00:00,14.82,14.92,14.82,14.87,439583.0,14.82,14.92,14.82,14.87,439583.0
2015-08-14 10:30:00,14.87,14.88,14.64,14.69,818429.0,14.87,14.88,14.64,14.69,818429.0
2015-08-14 11:00:00,14.68,14.69,14.51,14.56,579065.0,14.68,14.69,14.51,14.56,579065.0
2015-08-14 11:30:00,14.56,14.6,14.52,14.56,399277.0,14.56,14.6,14.52,14.56,399277.0
2015-08-14 12:00:00,14.56,14.58,14.53,14.57,241620.0,14.56,14.58,14.53,14.57,241620.0
2015-08-14 12:30:00,14.58,14.58,14.54,14.57,156097.0,14.58,14.58,14.54,14.57,156097.0
2015-08-14 13:00:00,14.57,14.58,14.55,14.56,78692.0,14.57,14.58,14.55,14.56,78692.0
2015-08-14 13:30:00,14.55,14.56,14.49,14.53,264378.0,14.55,14.56,14.49,14.53,264378.0
2015-08-14 14:00:00,14.53,14.55,14.52,14.53,152375.0,14.53,14.55,14.52,14.53,152375.0
2015-08-14 14:30:00,14.53,14.55,14.51,14.53,125110.0,14.53,14.55,14.51,14.53,125110.0
2015-08-14 15:00:00,14.54,14.56,14.53,14.55,213557.0,14.54,14.56,14.53,14.55,213557.0
2015-08-14 15:30:00,14.55,14.56,14.54,14.54,615785.0,14.55,14.56,14.54,14.54,615785.0
2015-08-17 09:30:00,14.69,14.71,14.64,14.66,434862.0,14.69,14.71,14.64,14.66,434862.0
2015-08-17 10:00:00,14.66,14.66,14.59,14.61,214027.0,14.66,14.66,14.59,14.61,214027.0
2015-08-17 10:30:00,14.62,14.64,14.61,14.62,209503.0,14.62,14.64,14.61,14.62,209503.0
2015-08-17 11:00:00,14.62,14.67,14.61,14.65,188494.0,14.62,14.67,14.61,14.65,188494.0
2015-08-17 11:30:00,14.64,14.66,14.63,14.64,257469.0,14.64,14.66,14.63,14.64,257469.0
2015-08-17 12:00:00,14.64,14.66,14.63,14.64,94762.0,14.64,14.66,14.63,14.64,94762.0
2015-08-17 12:30:00,14.64,14.66,14.63,14.63,82951.0,14.64,14.66,14.63,14.63,82951.0
2015-08-17 13:00:00,14.63,14.65,14.63,14.65,71057.0,14.63,14.65,14.63,14.65,71057.0
2015-08-17 13:30:00,14.64,14.65,14.62,14.63,51716.0,14.64,14.65,14.62,14.63,51716.0
2015-08-17 14:00:00,14.63,14.64,14.61,14.62,48026.0,14.63,14.64,14.61,14.62,48026.0
2015-08-17 14:30:00,14.62,14.66,14.61,14.66,98849.0,14.62,14.66,14.61,14.66,98849.0
2015-08-17 15:00:00,14.66,14.66,14.63,14.64,104230.0,14.66,14.66,14.63,14.64,104230.0
2015-08-17 15:30:00,14.64,14.64,14.62,14.63,242009.0,14.64,14.64,14.62,14.63,242009.0
2015-08-18 09:30:00,14.16,14.17,14.06,14.09,1693210.0,14.16,14.17,14.06,14.09,1693210.0
2015-08-18 10:00:00,14.1,14.13,14.06,14.12,950628.0,14.1,14.13,14.06,14.12,950628.0
2015-08-18 10:30:00,14.12,14.25,14.1,14.19,1519660.0,14.12,14.25,14.1,14.19,1519660.0
2015-08-18 11:00:00,14.19,14.21,14.13,14.13,429349.0,14.19,14.21,14.13,14.13,429349.0
2015-08-18 11:30:00,14.14,14.2,14.13,14.18,422745.0,14.14,14.2,14.13,14.18,422745.0
2015-08-18 12:00:00,14.18,14.18,14.14,14.15,219844.0,14.18,14.18,14.14,14.15,219844.0
2015-08-18 12:30:00,14.16,14.19,14.16,14.18,154120.0,14.16,14.19,14.16,14.18,154120.0
2015-08-18 13:00:00,14.19,14.2,14.16,14.19,216544.0,14.19,14.2,14.16,14.19,216544.0
2015-08-18 13:30:00,14.19,14.19,14.17,14.18,148275.0,14.19,14.19,14.17,14.18,148275.0
2015-08-18 14:00:00,14.18,14.21,14.18,14.21,163457.0,14.18,14.21,14.18,14.21,163457.0
2015-08-18 14:30:00,14.21,14.21,14.17,14.18,114515.0,14.21,14.21,14.17,14.18,114515.0
2015-08-18 15:00:00,14.19,14.19,14.16,14.17,240029.0,14.19,14.19,14.16,14.17,240029.0
2015-08-18 15:30:00,14.17,14.21,14.16,14.21,606126.0,14.17,14.21,14.16,14.21,606126.0
2015-08-19 09:30:00,14.4,14.62,14.4,14.55,1243260.0,14.4,14.62,14.4,14.55,1243260.0
2015-08-19 10:00:00,14.55,14.56,14.51,14.55,493171.0,14.55,14.56,14.51,14.55,493171.0
2015-08-19 10:30:00,14.55,14.56,14.51,14.53,332857.0,14.55,14.56,14.51,14.53,332857.0
2015-08-19 11:00:00,14.52,14.57,14.5,14.56,268936.0,14.52,14.57,14.5,14.56,268936.0
2015-08-19 11:30:00,14.56,14.57,14.54,14.54,146469.0,14.56,14.57,14.54,14.54,146469.0
2015-08-19 12:00:00,14.54,14.66,14.53,14.64,502216.0,14.54,14.66,14.53,14.64,502216.0
2015-08-19 12:30:00,14.64,14.65,14.58,14.6,277658.0,14.64,14.65,14.58,14.6,277658.0
2015-08-19 13:00:00,14.6,14.6,14.51,14.54,333876.0,14.6,14.6,14.51,14.54,333876.0
2015-08-19 13:30:00,14.54,14.63,14.5,14.58,335902.0,14.54,14.63,14.5,14.58,335902.0
2015-08-19 14:00:00,14.58,14.6,14.56,14.57,144891.0,14.58,14.6,14.56,14.57,144891.0
2015-08-19 14:30:00,14.57,14.58,14.53,14.58,135191.0,14.57,14.58,14.53,14.58,135191.0
2015-08-19 15:00:00,14.58,14.61,14.56,14.61,169884.0,14.58,14.61,14.56,14.61,169884.0
2015-08-19 15:30:00,14.61,14.63,14.56,14.57,661654.0,14.61,14.63,14.56,14.57,661654.0
2015-08-20 09:30:00,14.86,14.89,14.81,14.83,1008537.0,14.86,14.89,14.81,14.83,1008537.0
2015-08-20 10:00:00,14.83,14.85,14.77,14.83,541311.0,14.83,14.85,14.77,14.83,541311.0
2015-08-20 10:30:00,14.83,14.86,14.78,14.79,479416.0,14.83,14.86,14.78,14.79,479416.0
2015-08-20 11:00:00,14.78,14.84,14.78,14.8,377955.0,14.78,14.84,14.78,14.8,377955.0
2015-08-20 11:30:00,14.81,14.84,14.79,14.83,254032.0,14.81,14.84,14.79,14.83,254032.0
2015-08-20 12:00:00,14.82,14.85,14.82,14.85,212521.0,14.82,14.85,14.82,14.85,212521.0
2015-08-20 12:30:00,14.85,14.86,14.8,14.81,381518.0,14.85,14.86,14.8,14.81,381518.0
2015-08-20 13:00:00,14.81,14.85,14.8,14.84,190548.0,14.81,14.85,14.8,14.84,190548.0
2015-08-20 13:30:00,14.84,14.85,14.83,14.84,203337.0,14.84,14.85,14.83,14.84,203337.0
2015-08-20 14:00:00,14.84,14.85,14.82,14.84,287948.0,14.84,14.85,14.82,14.84,287948.0
2015-08-20 14:30:00,14.85,14.85,14.82,14.83,286323.0,14.85,14.85,14.82,14.83,286323.0
2015-08-20 15:00:00,14.83,14.84,14.78,14.79,373604.0,14.83,14.84,14.78,14.79,373604.0
2015-08-20 15:30:00,14.79,14.8,14.77,14.78,553654.0,14.79,14.8,14.77,14.78,553654.0
2015-08-21 09:30:00,14.7,14.73,14.65,14.67,695514.0,14.7,14.73,14.65,14.67,695514.0
2015-08-21 10:00:00,14.67,14.69,14.45,14.48,1266204.0,14.67,14.69,14.45,14.48,1266204.0
2015-08-21 10:30:00,14.47,14.54,14.46,14.52,665317.0,14.47,14.54,14.46,14.52,665317.0
2015-08-21 11:00:00,14.51,14.64,14.51,14.63,610728.0,14.51,14.64,14.51,14.63,610728.0
2015-08-21 11:30:00,14.63,14.69,14.58,14.62,588617.0,14.63,14.69,14.58,14.62,588617.0
2015-08-21 12:00:00,14.62,14.64,14.59,14.63,185836.0,14.62,14.64,14.59,14.63,185836.0
2015-08-21 12:30:00,14.62,14.65,14.59,14.63,300623.0,14.62,14.65,14.59,14.63,300623.0
2015-08-21 13:00:00,14.63,14.65,14.62,14.63,308525.0,14.63,14.65,14.62,14.63,308525.0
2015-08-21 13:30:00,14.63,14.64,14.6,14.62,190109.0,14.63,14.64,14.6,14.62,190109.0
2015-08-21 14:00:00,14.62,14.65,14.61,14.65,118285.0,14.62,14.65,14.61,14.65,118285.0
2015-08-21 14:30:00,14.65,14.66,14.61,14.62,244112.0,14.65,14.66,14.61,14.62,244112.0
2015-08-21 15:00:00,14.62,14.63,14.58,14.58,302662.0,14.62,14.63,14.58,14.58,302662.0
2015-08-21 15:30:00,14.58,14.61,14.58,14.6,615845.0,14.58,14.61,14.58,14.6,615845.0
2015-08-24 09:30:00,14.06,14.26,14.02,14.24,2248995.0,14.06,14.26,14.02,14.24,2248995.0
2015-08-24 10:00:00,14.25,14.37,14.21,14.29,1803152.0,14.25,14.37,14.21,14.29,1803152.0
2015-08-24 10:30:00,14.29,14.46,14.29,14.42,1121641.0,14.29,14.46,14.29,14.42,1121641.0
2015-08-24 11:00:00,14.42,14.42,14.29,14.32,626253.0,14.42,14.42,14.29,14.32,626253.0
2015-08-24 11:30:00,14.31,14.31,14.22,14.26,431715.0,14.31,14.31,14.22,14.26,431715.0
2015-08-24 12:00:00,14.27,14.29,14.24,14.29,423592.0,14.27,14.29,14.24,14.29,423592.0
2015-08-24 12:30:00,14.29,14.31,14.21,14.25,345377.0,14.29,14.31,14.21,14.25,345377.0
2015-08-24 13:00:00,14.24,14.24,14.1,14.11,455236.0,14.24,14.24,14.1,14.11,455236.0
2015-08-24 13:30:00,14.11,14.19,14.09,14.17,399829.0,14.11,14.19,14.09,14.17,399829.0
2015-08-24 14:00:00,14.17,14.2,14.17,14.19,277873.0,14.17,14.2,14.17,14.19,277873.0
2015-08-24 14:30:00,14.19,14.21,14.09,14.15,1043099.0,14.19,14.21,14.09,14.15,1043099.0
2015-08-24 15:00:00,14.15,14.17,14.1,14.12,578094.0,14.15,14.17,14.1,14.12,578094.0
2015-08-24 15:30:00,14.11,14.15,14.11,14.13,1193990.0,14.11,14.15,14.11,14.13,1193990.0
2015-08-25 09:30:00,14.13,14.15,13.97,14.01,1122103.0,14.13,14.15,13.97,14.01,1122103.0
2015-08-25 10:00:00,14.0,14.02,13.91,14.0,1361789.0,14.0,14.02,13.91,14.0,1361789.0
2015-08-25 10:30:00,13.99,14.02,13.96,14.01,491189.0,13.99,14.02,13.96,14.01,491189.0
2015-08-25 11:00:00,14.01,14.09,13.97,14.03,691775.0,14.01,14.09,13.97,14.03,691775.0
2015-08-25 11:30:00,14.03,14.06,14.0,14.02,338052.0,14.03,14.06,14.0,14.02,338052.0
2015-08-25 12:00:00,14.02,14.03,13.98,14.0,300113.0,14.02,14.03,13.98,14.0,300113.0
2015-08-25 12:30:00,14.01,14.04,14.0,14.01,140381.0,14.01,14.04,14.0,14.01,140381.0
2015-08-25 13:00:00,14.01,14.03,13.98,14.02,223723.0,14.01,14.03,13.98,14.02,223723.0
2015-08-25 13:30:00,14.03,14.05,13.99,14.0,285242.0,14.03,14.05,13.99,14.0,285242.0
2015-08-25 14:00:00,13.99,14.02,13.98,13.99,175875.0,13.99,14.02,13.98,13.99,175875.0
2015-08-25 14:30:00,14.0,14.0,13.98,14.0,178286.0,14.0,14.0,13.98,14.0,178286.0
2015-08-25 15:00:00,13.99,14.0,13.98,14.0,300726.0,13.99,14.0,13.98,14.0,300726.0
2015-08-25 15:30:00,14.0,14.01,13.98,13.99,510944.0,14.0,14.01,13.98,13.99,510944.0
2015-08-26 09:30:00,13.57,13.58,13.49,13.51,2520286.0,13.57,13.58,13.49,13.51,2520286.0
2015-08-26 10:00:00,13.51,13.52,13.35,13.37,2005000.0,13.51,13.52,13.35,13.37,2005000.0
2015-08-26 10:30:00,13.37,13.57,13.35,13.45,1442918.0,13.37,13.57,13.35,13.45,1442918.0
2015-08-26 11:00:00,13.45,13.55,13.44,13.47,677399.0,13.45,13.55,13.44,13.47,677399.0
2015-08-26 11:30:00,13.47,13.51,13.45,13.5,675414.0,13.47,13.51,13.45,13.5,675414.0
2015-08-26 12:00:00,13.5,13.51,13.45,13.47,829691.0,13.5,13.51,13.45,13.47,829691.0
2015-08-26 12:30:00,13.47,13.5,13.45,13.49,535281.0,13.47,13.5,13.45,13.49,535281.0
2015-08-26 13:00:00,13.48,13.51,13.46,13.48,494997.0,13.48,13.51,13.46,13.48,494997.0
2015-08-26 13:30:00,13.48,13.5,13.47,13.47,313320.0,13.48,13.5,13.47,13.47,313320.0
2015-08-26 14:00:00,13.48,13.51,13.47,13.5,168912.0,13.48,13.51,13.47,13.5,168912.0
2015-08-26 14:30:00,13.49,13.51,13.46,13.5,341156.0,13.49,13.51,13.46,13.5,341156.0
2015-08-26 15:00:00,13.5,13.51,13.47,13.51,387763.0,13.5,13.51,13.47,13.51,387763.0
2015-08-26 15:30:00,13.5,13.56,13.5,13.55,775905.0,13.5,13.56,13.5,13.55,775905.0
2015-08-27 09:30:00,13.57,13.59,13.52,13.53,888982.0,13.57,13.59,13.52,13.53,888982.0
2015-08-27 10:00:00,13.53,13.7,13.52,13.68,1070985.0,13.53,13.7,13.52,13.68,1070985.0
2015-08-27 10:30:00,13.68,13.72,13.65,13.7,687847.0,13.68,13.72,13.65,13.7,687847.0
2015-08-27 11:00:00,13.7,13.96,13.67,13.93,1132483.0,13.7,13.96,13.67,13.93,1132483.0
2015-08-27 11:30:00,13.92,13.95,13.83,13.84,569638.0,13.92,13.95,13.83,13.84,569638.0
2015-08-27 12:00:00,13.83,13.87,13.8,13.82,506207.0,13.83,13.87,13.8,13.82,506207.0
2015-08-27 12:30:00,13.82,13.88,13.78,13.85,652093.0,13.82,13.88,13.78,13.85,652093.0
2015-08-27 13:00:00,13.86,13.86,13.79,13.8,372822.0,13.86,13.86,13.79,13.8,372822.0
2015-08-27 13:30:00,13.81,13.82,13.75,13.78,443326.0,13.81,13.82,13.75,13.78,443326.0
2015-08-27 14:00:00,13.78,13.82,13.77,13.79,248481.0,13.78,13.82,13.77,13.79,248481.0
2015-08-27 14:30:00,13.79,13.81,13.74,13.79,271455.0,13.79,13.81,13.74,13.79,271455.0
2015-08-27 15:00:00,13.8,13.81,13.77,13.8,225034.0,13.8,13.81,13.77,13.8,225034.0
2015-08-27 15:30:00,13.81,13.81,13.78,13.78,490815.0,13.81,13.81,13.78,13.78,490815.0
2015-08-28 09:30:00,13.83,13.98,13.83,13.93,990622.0,13.83,13.98,13.83,13.93,990622.0
2015-08-28 10:00:00,13.95,14.02,13.92,14.01,572497.0,13.95,14.02,13.92,14.01,572497.0
2015-08-28 10:30:00,14.0,14.03,13.85,13.87,671391.0,14.0,14.03,13.85,13.87,671391.0
2015-08-28 11:00:00,13.88,13.91,13.84,13.87,465381.0,13.88,13.91,13.84,13.87,465381.0
2015-08-28 11:30:00,13.86,13.88,13.8,13.81,398620.0,13.86,13.88,13.8,13.81,398620.0
2015-08-28 12:00:00,13.81,13.89,13.81,13.87,308691.0,13.81,13.89,13.81,13.87,308691.0
2015-08-28 12:30:00,13.87,13.89,13.86,13.88,188399.0,13.87,13.89,13.86,13.88,188399.0
2015-08-28 13:00:00,13.89,13.93,13.89,13.9,234350.0,13.89,13.93,13.89,13.9,234350.0
2015-08-28 13:30:00,13.9,13.91,13.87,13.89,121432.0,13.9,13.91,13.87,13.89,121432.0
2015-08-28 14:00:00,13.89,13.9,13.88,13.89,101689.0,13.89,13.9,13.88,13.89,101689.0
2015-08-28 14:30:00,13.9,13.93,13.89,13.92,183471.0,13.9,13.93,13.89,13.92,183471.0
2015-08-28 15:00:00,13.92,13.93,13.91,13.92,167732.0,13.92,13.93,13.91,13.92,167732.0
2015-08-28 15:30:00,13.92,13.93,13.9,13.92,337377.0,13.92,13.93,13.9,13.92,337377.0
2015-08-31 09:30:00,13.84,13.86,13.77,13.78,555935.0,13.84,13.86,13.77,13.78,555935.0
2015-08-31 10:00:00,13.78,13.84,13.76,13.83,277393.0,13.78,13.84,13.76,13.83,277393.0
2015-08-31 10:30:00,13.83,13.87,13.8,13.86,361742.0,13.83,13.87,13.8,13.86,361742.0
2015-08-31 11:00:00,13.86,13.89,13.84,13.89,268569.0,13.86,13.89,13.84,13.89,268569.0
2015-08-31 11:30:00,13.89,14.0,13.87,13.99,402869.0,13.89,14.0,13.87,13.99,402869.0
2015-08-31 12:00:00,13.99,14.01,13.95,13.96,252379.0,13.99,14.01,13.95,13.96,252379.0
2015-08-31 12:30:00,13.96,14.0,13.95,13.98,212601.0,13.96,14.0,13.95,13.98,212601.0
2015-08-31 13:00:00,13.97,14.01,13.93,13.95,258588.0,13.97,14.01,13.93,13.95,258588.0
2015-08-31 13:30:00,13.95,13.98,13.94,13.97,84518.0,13.95,13.98,13.94,13.97,84518.0
2015-08-31 14:00:00,13.97,14.0,13.95,13.99,148694.0,13.97,14.0,13.95,13.99,148694.0
2015-08-31 14:30:00,14.0,14.03,13.96,13.98,218625.0,14.0,14.03,13.96,13.98,218625.0
2015-08-31 15:00:00,13.97,14.0,13.95,13.95,129448.0,13.97,14.0,13.95,13.95,129448.0
2015-08-31 15:30:00,13.96,14.0,13.95,13.99,453062.0,13.96,14.0,13.95,13.99,453062.0
2015-09-01 09:30:00,13.99,14.03,13.93,13.95,664343.0,13.99,14.03,13.93,13.95,664343.0
2015-09-01 10:00:00,13.96,13.98,13.89,13.9,676437.0,13.96,13.98,13.89,13.9,676437.0
2015-09-01 10:30:00,13.9,13.95,13.86,13.92,371559.0,13.9,13.95,13.86,13.92,371559.0
2015-09-01 11:00:00,13.91,13.98,13.9,13.95,179312.0,13.91,13.98,13.9,13.95,179312.0
2015-09-01 11:30:00,13.95,13.97,13.91,13.96,149275.0,13.95,13.97,13.91,13.96,149275.0
2015-09-01 12:00:00,13.96,13.98,13.93,13.97,113766.0,13.96,13.98,13.93,13.97,113766.0
2015-09-01 12:30:00,13.97,13.99,13.96,13.98,120814.0,13.97,13.99,13.96,13.98,120814.0
2015-09-01 13:00:00,13.99,14.0,13.96,13.98,172922.0,13.99,14.0,13.96,13.98,172922.0
2015-09-01 13:30:00,13.98,13.99,13.95,13.98,148784.0,13.98,13.99,13.95,13.98,148784.0
2015-09-01 14:00:00,13.99,13.99,13.95,13.96,164462.0,13.99,13.99,13.95,13.96,164462.0
2015-09-01 14:30:00,13.96,13.96,13.94,13.95,195384.0,13.96,13.96,13.94,13.95,195384.0
2015-09-01 15:00:00,13.95,13.96,13.91,13.91,112665.0,13.95,13.96,13.91,13.91,112665.0
2015-09-01 15:30:00,13.92,13.95,13.91,13.93,481509.0,13.92,13.95,13.91,13.93,481509.0
2015-09-02 09:30:00,14.05,14.17,14.02,14.11,1369095.0,14.05,14.17,14.02,14.11,1369095.0
2015-09-02 10:00:00,14.12,14.14,13.99,14.0,378162.0,14.12,14.14,13.99,14.0,378162.0
2015-09-02 10:30:00,13.99,13.99,13.79,13.84,943120.0,13.99,13.99,13.79,13.84,943120.0
2015-09-02 11:00:00,13.84,13.93,13.84,13.88,274539.0,13.84,13.93,13.84,13.88,274539.0
2015-09-02 11:30:00,13.88,13.9,13.84,13.9,380309.0,13.88,13.9,13.84,13.9,380309.0
2015-09-02 12:00:00,13.91,14.04,13.91,14.01,489621.0,13.91,14.04,13.91,14.01,489621.0
2015-09-02 12:30:00,14.01,14.09,14.0,14.05,242219.0,14.01,14.09,14.0,14.05,242219.0
2015-09-02 13:00:00,14.05,14.06,14.0,14.0,210134.0,14.05,14.06,14.0,14.0,210134.0
2015-09-02 13:30:00,14.0,14.03,13.99,14.0,137438.0,14.0,14.03,13.99,14.0,137438.0
2015-09-02 14:00:00,13.99,14.04,13.98,14.03,243683.0,13.99,14.04,13.98,14.03,243683.0
2015-09-02 14:30:00,14.04,14.06,14.01,14.02,125319.0,14.04,14.06,14.01,14.02,125319.0
2015-09-02 15:00:00,14.03,14.03,14.01,14.02,153319.0,14.03,14.03,14.01,14.02,153319.0
2015-09-02 15:30:00,14.02,14.03,14.01,14.02,351183.0,14.02,14.03,14.01,14.02,351183.0
2015-09-03 09:30:00,13.99,14.14,13.97,14.1,658180.0,13.99,14.14,13.97,14.1,658180.0
2015-09-03 10:00:00,14.1,14.29,14.07,14.24,1096835.0,14.1,14.29,14.07,14.24,1096835.0
2015-09-03 10:30:00,14.24,14.26,14.02,14.03,718279.0,14.24,14.26,14.02,14.03,718279.0
2015-09-03 11:00:00,14.03,14.04,13.95,14.0,403182.0,14.03,14.04,13.95,14.0,403182.0
2015-09-03 11:30:00,13.99,14.0,13.94,14.0,161793.0,13.99,14.0,13.94,14.0,161793.0
2015-09-03 12:00:00,14.0,14.02,13.99,13.99,154124.0,14.0,14.02,13.99,13.99,154124.0
2015-09-03 12:30:00,13.99,14.03,13.98,14.02,263204.0,13.99,14.03,13.98,14.02,263204.0
2015-09-03 13:00:00,14.02,14.09,13.98,14.06,293215.0,14.02,14.09,13.98,14.06,293215.0
2015-09-03 13:30:00,14.06,14.07,14.03,14.03,182708.0,14.06,14.07,14.03,14.03,182708.0
2015-09-03 14:00:00,14.03,14.03,14.0,14.03,189650.0,14.03,14.03,14.0,14.03,189650.0
2015-09-03 14:30:00,14.03,14.05,14.01,14.01,107971.0,14.03,14.05,14.01,14.01,107971.0
2015-09-03 15:00:00,14.01,14.02,14.01,14.02,190714.0,14.01,14.02,14.01,14.02,190714.0
2015-09-03 15:30:00,14.02,14.04,13.99,14.01,713880.0,14.02,14.04,13.99,14.01,713880.0
2015-09-04 09:30:00,13.89,13.96,13.86,13.88,590957.0,13.89,13.96,13.86,13.88,590957.0
2015-09-04 10:00:00,13.89,13.96,13.87,13.95,330680.0,13.89,13.96,13.87,13.95,330680.0
2015-09-04 10:30:00,13.96,13.96,13.86,13.9,402177.0,13.96,13.96,13.86,13.9,402177.0
2015-09-04 11:00:00,13.91,13.96,13.9,13.91,368126.0,13.91,13.96,13.9,13.91,368126.0
2015-09-04 11:30:00,13.91,13.95,13.91,13.93,207883.0,13.91,13.95,13.91,13.93,207883.0
2015-09-04 12:00:00,13.94,13.94,13.9,13.9,98630.0,13.94,13.94,13.9,13.9,98630.0
2015-09-04 12:30:00,13.91,13.94,13.89,13.93,130453.0,13.91,13.94,13.89,13.93,130453.0
2015-09-04 13:00:00,13.92,13.95,13.89,13.94,289990.0,13.92,13.95,13.89,13.94,289990.0
2015-09-04 13:30:00,13.93,13.93,13.91,13.91,122117.0,13.93,13.93,13.91,13.91,122117.0
2015-09-04 14:00:00,13.92,13.92,13.89,13.9,153623.0,13.92,13.92,13.89,13.9,153623.0
2015-09-04 14:30:00,13.89,13.9,13.87,13.87,90394.0,13.89,13.9,13.87,13.87,90394.0
2015-09-04 15:00:00,13.88,13.88,13.87,13.88,236934.0,13.88,13.88,13.87,13.88,236934.0
2015-09-04 15:30:00,13.88,13.93,13.87,13.91,530150.0,13.88,13.93,13.87,13.91,530150.0
2015-09-08 09:30:00,14.07,14.09,14.0,14.04,800212.0,14.07,14.09,14.0,14.04,800212.0
2015-09-08 10:00:00,14.04,14.05,13.94,13.99,385957.0,14.04,14.05,13.94,13.99,385957.0
2015-09-08 10:30:00,13.99,14.05,13.99,14.05,355083.0,13.99,14.05,13.99,14.05,355083.0
2015-09-08 11:00:00,14.04,14.2,14.03,14.17,623300.0,14.04,14.2,14.03,14.17,623300.0
2015-09-08 11:30:00,14.18,14.22,14.16,14.17,779702.0,14.18,14.22,14.16,14.17,779702.0
2015-09-08 12:00:00,14.17,14.18,14.14,14.16,227752.0,14.17,14.18,14.14,14.16,227752.0
2015-09-08 12:30:00,14.17,14.18,14.09,14.1,248435.0,14.17,14.18,14.09,14.1,248435.0
2015-09-08 13:00:00,14.1,14.12,14.07,14.08,166356.0,14.1,14.12,14.07,14.08,166356.0
2015-09-08 13:30:00,14.08,14.13,14.07,14.12,124708.0,14.08,14.13,14.07,14.12,124708.0
2015-09-08 14:00:00,14.11,14.12,14.1,14.11,148477.0,14.11,14.12,14.1,14.11,148477.0
2015-09-08 14:30:00,14.11,14.12,14.1,14.11,118640.0,14.11,14.12,14.1,14.11,118640.0
2015-09-08 15:00:00,14.1,14.12,14.1,14.11,229485.0,14.1,14.12,14.1,14.11,229485.0
2015-09-08 15:30:00,14.12,14.14,14.11,14.13,429065.0,14.12,14.14,14.11,14.13,429065.0
2015-09-09 09:30:00,14.0,14.08,13.98,14.04,383947.0,14.0,14.08,13.98,14.04,383947.0
2015-09-09 10:00:00,14.04,14.06,13.99,14.02,350197.0,14.04,14.06,13.99,14.02,350197.0
2015-09-09 10:30:00,14.03,14.04,13.99,14.0,181693.0,14.03,14.04,13.99,14.0,181693.0
2015-09-09 11:00:00,14.0,14.05,13.95,13.97,272225.0,14.0,14.05,13.95,13.97,272225.0
2015-09-09 11:30:00,13.97,13.98,13.92,13.96,200286.0,13.97,13.98,13.92,13.96,200286.0
2015-09-09 12:00:00,13.96,13.99,13.93,13.98,266712.0,13.96,13.99,13.93,13.98,266712.0
2015-09-09 12:30:00,13.98,13.98,13.93,13.95,149634.0,13.98,13.98,13.93,13.95,149634.0
2015-09-09 13:00:00,13.94,13.96,13.93,13.93,83951.0,13.94,13.96,13.93,13.93,83951.0
2015-09-09 13:30:00,13.94,13.96,13.93,13.96,249536.0,13.94,13.96,13.93,13.96,249536.0
2015-09-09 14:00:00,13.95,13.97,13.94,13.95,113111.0,13.95,13.97,13.94,13.95,113111.0
2015-09-09 14:30:00,13.95,13.96,13.93,13.95,59805.0,13.95,13.96,13.93,13.95,59805.0
2015-09-09 15:00:00,13.95,13.97,13.93,13.93,137278.0,13.95,13.97,13.93,13.93,137278.0
2015-09-09 15:30:00,13.94,13.95,13.92,13.94,476502.0,13.94,13.95,13.92,13.94,476502.0
2015-09-10 09:30:00,14.15,14.16,14.06,14.07,432810.0,14.15,14.16,14.06,14.07,432810.0
2015-09-10 10:00:00,14.07,14.14,14.07,14.1,216997.0,14.07,14.14,14.07,14.1,216997.0
2015-09-10 10:30:00,14.1,14.11,13.99,14.0,524099.0,14.1,14.11,13.99,14.0,524099.0
2015-09-10 11:00:00,13.98,14.06,13.97,14.02,481937.0,13.98,14.06,13.97,14.02,481937.0
2015-09-10 11:30:00,14.02,14.06,14.01,14.04,131112.0,14.02,14.06,14.01,14.04,131112.0
2015-09-10 12:00:00,14.03,14.06,14.01,14.03,182558.0,14.03,14.06,14.01,14.03,182558.0
2015-09-10 12:30:00,14.03,14.03,14.0,14.01,66454.0,14.03,14.03,14.0,14.01,66454.0
2015-09-10 13:00:00,14.01,14.03,13.99,14.0,84586.0,14.01,14.03,13.99,14.0,84586.0
2015-09-10 13:30:00,14.01,14.03,14.0,14.01,101865.0,14.01,14.03,14.0,14.01,101865.0
2015-09-10 14:00:00,14.01,14.04,14.01,14.02,196136.0,14.01,14.04,14.01,14.02,196136.0
2015-09-10 14:30:00,14.03,14.03,14.02,14.03,91854.0,14.03,14.03,14.02,14.03,91854.0
2015-09-10 15:00:00,14.02,14.03,13.98,14.0,284762.0,14.02,14.03,13.98,14.0,284762.0
2015-09-10 15:30:00,13.99,14.0,13.98,13.98,276910.0,13.99,14.0,13.98,13.98,276910.0
2015-09-11 09:30:00,13.78,13.78,13.69,13.7,1020159.0,13.78,13.78,13.69,13.7,1020159.0
2015-09-11 10:00:00,13.71,13.76,13.69,13.7,516461.0,13.71,13.76,13.69,13.7,516461.0
2015-09-11 10:30:00,13.7,13.7,13.64,13.68,530101.0,13.7,13.7,13.64,13.68,530101.0
2015-09-11 11:00:00,13.67,13.74,13.65,13.73,328129.0,13.67,13.74,13.65,13.73,328129.0
2015-09-11 11:30:00,13.74,13.74,13.71,13.74,323523.0,13.74,13.74,13.71,13.74,323523.0
2015-09-11 12:00:00,13.74,13.82,13.74,13.78,242253.0,13.74,13.82,13.74,13.78,242253.0
2015-09-11 12:30:00,13.78,13.85,13.77,13.83,279625.0,13.78,13.85,13.77,13.83,279625.0
2015-09-11 13:00:00,13.83,13.9,13.81,13.88,223940.0,13.83,13.9,13.81,13.88,223940.0
2015-09-11 13:30:00,13.88,13.88,13.84,13.86,104928.0,13.88,13.88,13.84,13.86,104928.0
2015-09-11 14:00:00,13.87,13.87,13.84,13.85,121683.0,13.87,13.87,13.84,13.85,121683.0
2015-09-11 14:30:00,13.85,13.89,13.85,13.88,106568.0,13.85,13.89,13.85,13.88,106568.0
2015-09-11 15:00:00,13.89,13.98,13.87,13.96,388927.0,13.89,13.98,13.87,13.96,388927.0
2015-09-11 15:30:00,13.97,13.97,13.95,13.96,430599.0,13.97,13.97,13.95,13.96,430599.0
2015-09-14 09:30:00,13.77,13.79,13.71,13.72,515573.0,13.77,13.79,13.71,13.72,515573.0
2015-09-14 10:00:00,13.73,13.77,13.7,13.72,310564.0,13.73,13.77,13.7,13.72,310564.0
2015-09-14 10:30:00,13.72,13.79,13.7,13.78,431530.0,13.72,13.79,13.7,13.78,431530.0
2015-09-14 11:00:00,13.79,13.81,13.75,13.76,182592.0,13.79,13.81,13.75,13.76,182592.0
2015-09-14 11:30:00,13.76,13.78,13.74,13.77,174208.0,13.76,13.78,13.74,13.77,174208.0
2015-09-14 12:00:00,13.76,13.77,13.74,13.77,144893.0,13.76,13.77,13.74,13.77,144893.0
2015-09-14 12:30:00,13.76,13.77,13.75,13.76,55723.0,13.76,13.77,13.75,13.76,55723.0
2015-09-14 13:00:00,13.77,13.78,13.74,13.75,133378.0,13.77,13.78,13.74,13.75,133378.0
2015-09-14 13:30:00,13.76,13.77,13.74,13.75,139003.0,13.76,13.77,13.74,13.75,139003.0
2015-09-14 14:00:00,13.75,13.76,13.74,13.74,92143.0,13.75,13.76,13.74,13.74,92143.0
2015-09-14 14:30:00,13.75,13.78,13.74,13.77,92783.0,13.75,13.78,13.74,13.77,92783.0
2015-09-14 15:00:00,13.78,13.78,13.77,13.78,138785.0,13.78,13.78,13.77,13.78,138785.0
2015-09-14 15:30:00,13.77,13.79,13.77,13.79,381327.0,13.77,13.79,13.77,13.79,381327.0
2015-09-15 09:30:00,13.68,13.73,13.67,13.71,299267.0,13.68,13.73,13.67,13.71,299267.0
2015-09-15 10:00:00,13.71,13.73,13.67,13.71,219897.0,13.71,13.73,13.67,13.71,219897.0
2015-09-15 10:30:00,13.71,13.74,13.69,13.7,239917.0,13.71,13.74,13.69,13.7,239917.0
2015-09-15 11:00:00,13.7,13.73,13.69,13.71,165071.0,13.7,13.73,13.69,13.71,165071.0
2015-09-15 11:30:00,13.72,13.73,13.71,13.73,65175.0,13.72,13.73,13.71,13.73,65175.0
2015-09-15 12:00:00,13.73,13.74,13.71,13.72,51949.0,13.73,13.74,13.71,13.72,51949.0
2015-09-15 12:30:00,13.73,13.73,13.7,13.72,108537.0,13.73,13.73,13.7,13.72,108537.0
2015-09-15 13:00:00,13.71,13.72,13.67,13.71,217491.0,13.71,13.72,13.67,13.71,217491.0
2015-09-15 13:30:00,13.71,13.71,13.7,13.71,157202.0,13.71,13.71,13.7,13.71,157202.0
2015-09-15 14:00:00,13.71,13.72,13.7,13.71,81171.0,13.71,13.72,13.7,13.71,81171.0
2015-09-15 14:30:00,13.7,13.71,13.69,13.7,115150.0,13.7,13.71,13.69,13.7,115150.0
2015-09-15 15:00:00,13.71,13.76,13.7,13.75,141374.0,13.71,13.76,13.7,13.75,141374.0
2015-09-15 15:30:00,13.75,13.78,13.75,13.78,246342.0,13.75,13.78,13.75,13.78,246342.0
2015-09-16 09:30:00,14.05,14.18,14.04,14.18,1322500.0,14.05,14.18,14.04,14.18,1322500.0
2015-09-16 10:00:00,14.18,14.23,14.14,14.18,886664.0,14.18,14.23,14.14,14.18,886664.0
2015-09-16 10:30:00,14.18,14.21,14.16,14.18,360837.0,14.18,14.21,14.16,14.18,360837.0
2015-09-16 11:00:00,14.18,14.25,14.18,14.22,448609.0,14.18,14.25,14.18,14.22,448609.0
2015-09-16 11:30:00,14.22,14.23,14.18,14.2,328888.0,14.22,14.23,14.18,14.2,328888.0
2015-09-16 12:00:00,14.19,14.25,14.17,14.23,262371.0,14.19,14.25,14.17,14.23,262371.0
2015-09-16 12:30:00,14.23,14.29,14.22,14.26,614648.0,14.23,14.29,14.22,14.26,614648.0
2015-09-16 13:00:00,14.27,14.27,14.2,14.22,489800.0,14.27,14.27,14.2,14.22,489800.0
2015-09-16 13:30:00,14.22,14.26,14.22,14.24,482113.0,14.22,14.26,14.22,14.24,482113.0
2015-09-16 14:00:00,14.25,14.26,14.22,14.25,159362.0,14.25,14.26,14.22,14.25,159362.0
2015-09-16 14:30:00,14.25,14.26,14.24,14.25,111519.0,14.25,14.26,14.24,14.25,111519.0
2015-09-16 15:00:00,14.24,14.25,14.22,14.23,261715.0,14.24,14.25,14.22,14.23,261715.0
2015-09-16 15:30:00,14.23,14.24,14.22,14.23,530303.0,14.23,14.24,14.22,14.23,530303.0
2015-09-17 09:30:00,14.22,14.31,14.21,14.25,2027717.0,14.22,14.31,14.21,14.25,2027717.0
2015-09-17 10:00:00,14.26,14.32,14.25,14.29,628755.0,14.26,14.32,14.25,14.29,628755.0
2015-09-17 10:30:00,14.29,14.32,14.27,14.29,388853.0,14.29,14.32,14.27,14.29,388853.0
2015-09-17 11:00:00,14.3,14.35,14.29,14.32,387856.0,14.3,14.35,14.29,14.32,387856.0
2015-09-17 11:30:00,14.32,14.33,14.23,14.25,139408.0,14.32,14.33,14.23,14.25,139408.0
2015-09-17 12:00:00,14.25,14.29,14.24,14.29,88036.0,14.25,14.29,14.24,14.29,88036.0
2015-09-17 12:30:00,14.29,14.31,14.28,14.3,139739.0,14.29,14.31,14.28,14.3,139739.0
2015-09-17 13:00:00,14.31,14.35,14.29,14.33,173113.0,14.31,14.35,14.29,14.33,173113.0
2015-09-17 13:30:00,14.32,14.39,14.3,14.36,333424.0,14.32,14.39,14.3,14.36,333424.0
2015-09-17 14:00:00,14.38,14.58,14.37,14.46,1771514.0,14.38,14.58,14.37,14.46,1771514.0
2015-09-17 14:30:00,14.46,14.56,14.45,14.54,974603.0,14.46,14.56,14.45,14.54,974603.0
2015-09-17 15:00:00,14.54,14.55,14.46,14.48,448754.0,14.54,14.55,14.46,14.48,448754.0
2015-09-17 15:30:00,14.48,14.5,14.42,14.43,773242.0,14.48,14.5,14.42,14.43,773242.0
2015-09-18 09:30:00,14.6,14.62,14.5,14.54,1205696.0,14.6,14.62,14.5,14.54,1205696.0
2015-09-18 10:00:00,14.54,14.56,14.47,14.5,475172.0,14.54,14.56,14.47,14.5,475172.0
2015-09-18 10:30:00,14.5,14.55,14.49,14.51,248364.0,14.5,14.55,14.49,14.51,248364.0
2015-09-18 11:00:00,14.51,14.53,14.45,14.48,284122.0,14.51,14.53,14.45,14.48,284122.0
2015-09-18 11:30:00,14.47,14.51,14.46,14.49,146770.0,14.47,14.51,14.46,14.49,146770.0
2015-09-18 12:00:00,14.49,14.54,14.48,14.5,185307.0,14.49,14.54,14.48,14.5,185307.0
2015-09-18 12:30:00,14.5,14.53,14.48,14.52,132371.0,14.5,14.53,14.48,14.52,132371.0
2015-09-18 13:00:00,14.52,14.52,14.46,14.48,375250.0,14.52,14.52,14.46,14.48,375250.0
2015-09-18 13:30:00,14.48,14.49,14.46,14.47,121068.0,14.48,14.49,14.46,14.47,121068.0
2015-09-18 14:00:00,14.46,14.47,14.43,14.46,200994.0,14.46,14.47,14.43,14.46,200994.0
2015-09-18 14:30:00,14.45,14.47,14.45,14.46,227235.0,14.45,14.47,14.45,14.46,227235.0
2015-09-18 15:00:00,14.46,14.47,14.41,14.42,416673.0,14.46,14.47,14.41,14.42,416673.0
2015-09-18 15:30:00,14.43,14.48,14.42,14.48,648875.0,14.43,14.48,14.42,14.48,648875.0
2015-09-21 09:30:00,14.49,14.53,14.47,14.51,404475.0,14.49,14.53,14.47,14.51,404475.0
2015-09-21 10:00:00,14.51,14.54,14.5,14.53,434718.0,14.51,14.54,14.5,14.53,434718.0
2015-09-21 10:30:00,14.52,14.55,14.5,14.52,445684.0,14.52,14.55,14.5,14.52,445684.0
2015-09-21 11:00:00,14.53,14.55,14.51,14.52,356075.0,14.53,14.55,14.51,14.52,356075.0
2015-09-21 11:30:00,14.52,14.54,14.51,14.53,146097.0,14.52,14.54,14.51,14.53,146097.0
2015-09-21 12:00:00,14.52,14.55,14.52,14.53,110836.0,14.52,14.55,14.52,14.53,110836.0
2015-09-21 12:30:00,14.53,14.56,14.52,14.55,194946.0,14.53,14.56,14.52,14.55,194946.0
2015-09-21 13:00:00,14.54,14.55,14.52,14.53,152354.0,14.54,14.55,14.52,14.53,152354.0
2015-09-21 13:30:00,14.53,14.53,14.52,14.52,122242.0,14.53,14.53,14.52,14.52,122242.0
2015-09-21 14:00:00,14.52,14.52,14.51,14.52,79589.0,14.52,14.52,14.51,14.52,79589.0
2015-09-21 14:30:00,14.51,14.52,14.5,14.5,165364.0,14.51,14.52,14.5,14.5,165364.0
2015-09-21 15:00:00,14.51,14.51,14.5,14.5,89976.0,14.51,14.51,14.5,14.5,89976.0
2015-09-21 15:30:00,14.51,14.51,14.49,14.5,292658.0,14.51,14.51,14.49,14.5,292658.0
2015-09-22 09:30:00,14.16,14.16,14.1,14.14,1072614.0,14.16,14.16,14.1,14.14,1072614.0
2015-09-22 10:00:00,14.14,14.14,14.08,14.09,542901.0,14.14,14.14,14.08,14.09,542901.0
2015-09-22 10:30:00,14.08,14.14,14.07,14.14,386564.0,14.08,14.14,14.07,14.14,386564.0
2015-09-22 11:00:00,14.14,14.15,14.11,14.11,227418.0,14.14,14.15,14.11,14.11,227418.0
2015-09-22 11:30:00,14.12,14.15,14.11,14.12,209536.0,14.12,14.15,14.11,14.12,209536.0
2015-09-22 12:00:00,14.13,14.14,14.11,14.14,250811.0,14.13,14.14,14.11,14.14,250811.0
2015-09-22 12:30:00,14.14,14.14,14.12,14.13,116712.0,14.14,14.14,14.12,14.13,116712.0
2015-09-22 13:00:00,14.13,14.13,14.1,14.1,121984.0,14.13,14.13,14.1,14.1,121984.0
2015-09-22 13:30:00,14.11,14.13,14.1,14.11,173953.0,14.11,14.13,14.1,14.11,173953.0
2015-09-22 14:00:00,14.11,14.12,14.1,14.12,114227.0,14.11,14.12,14.1,14.12,114227.0
2015-09-22 14:30:00,14.12,14.12,14.1,14.11,148735.0,14.12,14.12,14.1,14.11,148735.0
2015-09-22 15:00:00,14.12,14.13,14.11,14.13,103674.0,14.12,14.13,14.11,14.13,103674.0
2015-09-22 15:30:00,14.13,14.14,14.12,14.14,510757.0,14.13,14.14,14.12,14.14,510757.0
2015-09-23 09:30:00,14.24,14.26,14.18,14.2,316453.0,14.24,14.26,14.18,14.2,316453.0
2015-09-23 10:00:00,14.2,14.24,14.18,14.22,396261.0,14.2,14.24,14.18,14.22,396261.0
2015-09-23 10:30:00,14.21,14.24,14.17,14.18,304396.0,14.21,14.24,14.17,14.18,304396.0
2015-09-23 11:00:00,14.18,14.19,14.16,14.18,190894.0,14.18,14.19,14.16,14.18,190894.0
2015-09-23 11:30:00,14.18,14.18,14.13,14.15,148667.0,14.18,14.18,14.13,14.15,148667.0
2015-09-23 12:00:00,14.15,14.16,14.11,14.13,181997.0,14.15,14.16,14.11,14.13,181997.0
2015-09-23 12:30:00,14.12,14.16,14.12,14.14,106290.0,14.12,14.16,14.12,14.14,106290.0
2015-09-23 13:00:00,14.14,14.15,14.12,14.15,77023.0,14.14,14.15,14.12,14.15,77023.0
2015-09-23 13:30:00,14.15,14.15,14.11,14.12,112827.0,14.15,14.15,14.11,14.12,112827.0
2015-09-23 14:00:00,14.13,14.14,14.1,14.1,139350.0,14.13,14.14,14.1,14.1,139350.0
2015-09-23 14:30:00,14.11,14.12,14.1,14.11,72437.0,14.11,14.12,14.1,14.11,72437.0
2015-09-23 15:00:00,14.12,14.13,14.11,14.13,103879.0,14.12,14.13,14.11,14.13,103879.0
2015-09-23 15:30:00,14.13,14.13,14.11,14.11,207685.0,14.13,14.13,14.11,14.11,207685.0
2015-09-24 09:30:00,14.23,14.37,14.21,14.34,1213005.0,14.23,14.37,14.21,14.34,1213005.0
2015-09-24 10:00:00,14.34,14.5,14.34,14.49,1487129.0,14.34,14.5,14.34,14.49,1487129.0
2015-09-24 10:30:00,14.49,14.51,14.44,14.45,632772.0,14.49,14.51,14.44,14.45,632772.0
2015-09-24 11:00:00,14.46,14.46,14.42,14.45,469293.0,14.46,14.46,14.42,14.45,469293.0
2015-09-24 11:30:00,14.44,14.47,14.43,14.46,363870.0,14.44,14.47,14.43,14.46,363870.0
2015-09-24 12:00:00,14.45,14.46,14.4,14.45,334560.0,14.45,14.46,14.4,14.45,334560.0
2015-09-24 12:30:00,14.45,14.47,14.44,14.45,204186.0,14.45,14.47,14.44,14.45,204186.0
2015-09-24 13:00:00,14.46,14.47,14.44,14.46,272819.0,14.46,14.47,14.44,14.46,272819.0
2015-09-24 13:30:00,14.46,14.47,14.44,14.45,137920.0,14.46,14.47,14.44,14.45,137920.0
2015-09-24 14:00:00,14.45,14.45,14.42,14.44,192219.0,14.45,14.45,14.42,14.44,192219.0
2015-09-24 14:30:00,14.44,14.47,14.43,14.45,484551.0,14.44,14.47,14.43,14.45,484551.0
2015-09-24 15:00:00,14.45,14.46,14.44,14.44,402261.0,14.45,14.46,14.44,14.44,402261.0
2015-09-24 15:30:00,14.44,14.45,14.43,14.44,396059.0,14.44,14.45,14.43,14.44,396059.0
2015-09-25 09:30:00,14.44,14.51,14.41,14.49,489709.0,14.44,14.51,14.41,14.49,489709.0
2015-09-25 10:00:00,14.48,14.5,14.35,14.37,524361.0,14.48,14.5,14.35,14.37,524361.0
2015-09-25 10:30:00,14.37,14.44,14.35,14.43,329945.0,14.37,14.44,14.35,14.43,329945.0
2015-09-25 11:00:00,14.43,14.44,14.4,14.41,200277.0,14.43,14.44,14.4,14.41,200277.0
2015-09-25 11:30:00,14.41,14.44,14.39,14.42,152382.0,14.41,14.44,14.39,14.42,152382.0
2015-09-25 12:00:00,14.42,14.42,14.39,14.42,167012.0,14.42,14.42,14.39,14.42,167012.0
2015-09-25 12:30:00,14.41,14.43,14.4,14.43,146622.0,14.41,14.43,14.4,14.43,146622.0
2015-09-25 13:00:00,14.43,14.44,14.42,14.43,268192.0,14.43,14.44,14.42,14.43,268192.0
2015-09-25 13:30:00,14.42,14.43,14.4,14.41,65669.0,14.42,14.43,14.4,14.41,65669.0
2015-09-25 14:00:00,14.41,14.42,14.39,14.41,167603.0,14.41,14.42,14.39,14.41,167603.0
2015-09-25 14:30:00,14.4,14.42,14.4,14.42,81687.0,14.4,14.42,14.4,14.42,81687.0
2015-09-25 15:00:00,14.42,14.43,14.41,14.41,134335.0,14.42,14.43,14.41,14.41,134335.0
2015-09-25 15:30:00,14.41,14.42,14.39,14.4,334682.0,14.41,14.42,14.39,14.4,334682.0
2015-09-28 09:30:00,13.95,13.96,13.91,13.95,1249960.0,13.95,13.96,13.91,13.95,1249960.0
2015-09-28 10:00:00,13.94,13.99,13.93,13.94,662749.0,13.94,13.99,13.93,13.94,662749.0
2015-09-28 10:30:00,13.94,13.96,13.92,13.94,547006.0,13.94,13.96,13.92,13.94,547006.0
2015-09-28 11:00:00,13.94,13.94,13.84,13.88,807867.0,13.94,13.94,13.84,13.88,807867.0
2015-09-28 11:30:00,13.87,13.92,13.87,13.92,213485.0,13.87,13.92,13.87,13.92,213485.0
2015-09-28 12:00:00,13.92,13.94,13.9,13.91,276115.0,13.92,13.94,13.9,13.91,276115.0
2015-09-28 12:30:00,13.92,13.93,13.89,13.92,127096.0,13.92,13.93,13.89,13.92,127096.0
2015-09-28 13:00:00,13.93,13.93,13.89,13.9,226958.0,13.93,13.93,13.89,13.9,226958.0
2015-09-28 13:30:00,13.9,13.92,13.9,13.91,215576.0,13.9,13.92,13.9,13.91,215576.0
2015-09-28 14:00:00,13.92,13.93,13.9,13.93,102885.0,13.92,13.93,13.9,13.93,102885.0
2015-09-28 14:30:00,13.93,13.94,13.92,13.94,87076.0,13.93,13.94,13.92,13.94,87076.0
2015-09-28 15:00:00,13.94,13.94,13.92,13.93,238404.0,13.94,13.94,13.92,13.93,238404.0
2015-09-28 15:30:00,13.94,13.94,13.92,13.93,627960.0,13.94,13.94,13.92,13.93,627960.0
2015-09-29 09:30:00,13.9,14.06,13.9,14.05,807776.0,13.9,14.06,13.9,14.05,807776.0
2015-09-29 10:00:00,14.05,14.05,13.98,14.03,427312.0,14.05,14.05,13.98,14.03,427312.0
2015-09-29 10:30:00,14.03,14.06,14.02,14.03,149132.0,14.03,14.06,14.02,14.03,149132.0
2015-09-29 11:00:00,14.03,14.05,14.01,14.01,212925.0,14.03,14.05,14.01,14.01,212925.0
2015-09-29 11:30:00,14.02,14.02,14.0,14.02,80741.0,14.02,14.02,14.0,14.02,80741.0
2015-09-29 12:00:00,14.02,14.02,13.98,13.99,100257.0,14.02,14.02,13.98,13.99,100257.0
2015-09-29 12:30:00,13.99,14.0,13.97,13.97,92294.0,13.99,14.0,13.97,13.97,92294.0
2015-09-29 13:00:00,13.98,13.98,13.94,13.95,160939.0,13.98,13.98,13.94,13.95,160939.0
2015-09-29 13:30:00,13.95,13.97,13.95,13.96,104257.0,13.95,13.97,13.95,13.96,104257.0
2015-09-29 14:00:00,13.97,13.97,13.95,13.96,155990.0,13.97,13.97,13.95,13.96,155990.0
2015-09-29 14:30:00,13.96,13.98,13.95,13.97,183685.0,13.96,13.98,13.95,13.97,183685.0
2015-09-29 15:00:00,13.97,13.98,13.97,13.97,132469.0,13.97,13.98,13.97,13.97,132469.0
2015-09-29 15:30:00,13.97,13.98,13.97,13.97,248429.0,13.97,13.98,13.97,13.97,248429.0
2015-09-30 09:30:00,13.87,13.98,13.83,13.98,865012.0,13.87,13.98,13.83,13.98,865012.0
2015-09-30 10:00:00,13.98,14.09,13.86,13.86,996746.0,13.98,14.09,13.86,13.86,996746.0
2015-09-30 10:30:00,13.86,13.93,13.81,13.88,556450.0,13.86,13.93,13.81,13.88,556450.0
2015-09-30 11:00:00,13.88,13.91,13.86,13.87,323483.0,13.88,13.91,13.86,13.87,323483.0
2015-09-30 11:30:00,13.87,13.92,13.86,13.9,204446.0,13.87,13.92,13.86,13.9,204446.0
2015-09-30 12:00:00,13.91,13.91,13.85,13.86,286625.0,13.91,13.91,13.85,13.86,286625.0
2015-09-30 12:30:00,13.85,13.86,13.81,13.86,290518.0,13.85,13.86,13.81,13.86,290518.0
2015-09-30 13:00:00,13.86,13.9,13.84,13.9,182560.0,13.86,13.9,13.84,13.9,182560.0
2015-09-30 13:30:00,13.9,13.91,13.86,13.87,181924.0,13.9,13.91,13.86,13.87,181924.0
2015-09-30 14:00:00,13.87,13.89,13.85,13.88,110836.0,13.87,13.89,13.85,13.88,110836.0
2015-09-30 14:30:00,13.89,13.9,13.86,13.87,115658.0,13.89,13.9,13.86,13.87,115658.0
2015-09-30 15:00:00,13.88,13.89,13.86,13.88,275412.0,13.88,13.89,13.86,13.88,275412.0
2015-09-30 15:30:00,13.88,13.88,13.86,13.88,432358.0,13.88,13.88,13.86,13.88,432358.0
2015-10-01 09:30:00,13.98,14.02,13.95,14.0,656758.0,13.98,14.02,13.95,14.0,656758.0
2015-10-01 10:00:00,14.0,14.02,13.93,14.01,872065.0,14.0,14.02,13.93,14.01,872065.0
2015-10-01 10:30:00,14.01,14.04,13.91,13.92,339513.0,14.01,14.04,13.91,13.92,339513.0
2015-10-01 11:00:00,13.92,13.96,13.88,13.94,232369.0,13.92,13.96,13.88,13.94,232369.0
2015-10-01 11:30:00,13.95,13.97,13.93,13.95,86640.0,13.95,13.97,13.93,13.95,86640.0
2015-10-01 12:00:00,13.95,13.96,13.87,13.9,305701.0,13.95,13.96,13.87,13.9,305701.0
2015-10-01 12:30:00,13.9,13.93,13.89,13.91,139526.0,13.9,13.93,13.89,13.91,139526.0
2015-10-01 13:00:00,13.91,13.93,13.86,13.87,98561.0,13.91,13.93,13.86,13.87,98561.0
2015-10-01 13:30:00,13.87,13.88,13.84,13.86,197382.0,13.87,13.88,13.84,13.86,197382.0
2015-10-01 14:00:00,13.87,13.88,13.83,13.85,256271.0,13.87,13.88,13.83,13.85,256271.0
2015-10-01 14:30:00,13.85,13.87,13.84,13.87,161076.0,13.85,13.87,13.84,13.87,161076.0
2015-10-01 15:00:00,13.87,13.88,13.86,13.87,135104.0,13.87,13.88,13.86,13.87,135104.0
2015-10-01 15:30:00,13.87,13.89,13.86,13.89,359086.0,13.87,13.89,13.86,13.89,359086.0
2015-10-02 09:30:00,14.21,14.42,14.2,14.36,1766216.0,14.21,14.42,14.2,14.36,1766216.0
2015-10-02 10:00:00,14.36,14.44,14.34,14.4,807335.0,14.36,14.44,14.34,14.4,807335.0
2015-10-02 10:30:00,14.4,14.44,14.36,14.39,1009791.0,14.4,14.44,14.36,14.39,1009791.0
2015-10-02 11:00:00,14.39,14.57,14.39,14.52,1620240.0,14.39,14.57,14.39,14.52,1620240.0
2015-10-02 11:30:00,14.52,14.57,14.49,14.56,1200990.0,14.52,14.57,14.49,14.56,1200990.0
2015-10-02 12:00:00,14.56,14.57,14.49,14.5,562667.0,14.56,14.57,14.49,14.5,562667.0
2015-10-02 12:30:00,14.5,14.53,14.48,14.53,656655.0,14.5,14.53,14.48,14.53,656655.0
2015-10-02 13:00:00,14.53,14.59,14.51,14.56,481751.0,14.53,14.59,14.51,14.56,481751.0
2015-10-02 13:30:00,14.55,14.56,14.51,14.53,228456.0,14.55,14.56,14.51,14.53,228456.0
2015-10-02 14:00:00,14.52,14.58,14.51,14.58,427034.0,14.52,14.58,14.51,14.58,427034.0
2015-10-02 14:30:00,14.58,14.6,14.56,14.6,281885.0,14.58,14.6,14.56,14.6,281885.0
2015-10-02 15:00:00,14.6,14.61,14.57,14.58,672180.0,14.6,14.61,14.57,14.58,672180.0
2015-10-02 15:30:00,14.58,14.58,14.54,14.54,1086781.0,14.58,14.58,14.54,14.54,1086781.0
2015-10-05 09:30:00,14.92,14.98,14.82,14.9,2414408.0,14.92,14.98,14.82,14.9,2414408.0
2015-10-05 10:00:00,14.89,14.97,14.86,14.92,999953.0,14.89,14.97,14.86,14.92,999953.0
2015-10-05 10:30:00,14.93,14.97,14.9,14.94,746883.0,14.93,14.97,14.9,14.94,746883.0
2015-10-05 11:00:00,14.94,14.95,14.86,14.92,470542.0,14.94,14.95,14.86,14.92,470542.0
2015-10-05 11:30:00,14.92,14.94,14.84,14.85,347999.0,14.92,14.94,14.84,14.85,347999.0
2015-10-05 12:00:00,14.84,14.85,14.76,14.85,646333.0,14.84,14.85,14.76,14.85,646333.0
2015-10-05 12:30:00,14.85,14.94,14.84,14.91,539593.0,14.85,14.94,14.84,14.91,539593.0
2015-10-05 13:00:00,14.92,15.0,14.9,14.98,912616.0,14.92,15.0,14.9,14.98,912616.0
2015-10-05 13:30:00,14.98,14.98,14.93,14.95,236702.0,14.98,14.98,14.93,14.95,236702.0
2015-10-05 14:00:00,14.95,14.96,14.91,14.91,198965.0,14.95,14.96,14.91,14.91,198965.0
2015-10-05 14:30:00,14.91,14.95,14.9,14.93,458322.0,14.91,14.95,14.9,14.93,458322.0
2015-10-05 15:00:00,14.93,14.93,14.9,14.9,323954.0,14.93,14.93,14.9,14.9,323954.0
2015-10-05 15:30:00,14.9,14.91,14.87,14.9,1040312.0,14.9,14.91,14.87,14.9,1040312.0
2015-10-06 09:30:00,15.14,15.26,15.13,15.25,2577930.0,15.14,15.26,15.13,15.25,2577930.0
2015-10-06 10:00:00,15.25,15.31,15.22,15.28,1664531.0,15.25,15.31,15.22,15.28,1664531.0
2015-10-06 10:30:00,15.29,15.34,15.27,15.33,1159193.0,15.29,15.34,15.27,15.33,1159193.0
2015-10-06 11:00:00,15.32,15.35,15.27,15.34,1138479.0,15.32,15.35,15.27,15.34,1138479.0
2015-10-06 11:30:00,15.35,15.35,15.23,15.25,968888.0,15.35,15.35,15.23,15.25,968888.0
2015-10-06 12:00:00,15.25,15.29,15.24,15.28,253665.0,15.25,15.29,15.24,15.28,253665.0
2015-10-06 12:30:00,15.29,15.29,15.24,15.24,289112.0,15.29,15.29,15.24,15.24,289112.0
2015-10-06 13:00:00,15.25,15.26,15.19,15.21,331658.0,15.25,15.26,15.19,15.21,331658.0
2015-10-06 13:30:00,15.21,15.22,15.13,15.15,435344.0,15.21,15.22,15.13,15.15,435344.0
2015-10-06 14:00:00,15.15,15.17,15.09,15.17,366820.0,15.15,15.17,15.09,15.17,366820.0
2015-10-06 14:30:00,15.16,15.19,15.16,15.18,183523.0,15.16,15.19,15.16,15.18,183523.0
2015-10-06 15:00:00,15.17,15.18,15.1,15.14,368304.0,15.17,15.18,15.1,15.14,368304.0
2015-10-06 15:30:00,15.14,15.14,15.06,15.08,841720.0,15.14,15.14,15.06,15.08,841720.0
2015-10-07 09:30:00,15.19,15.28,15.14,15.27,1139498.0,15.19,15.28,15.14,15.27,1139498.0
2015-10-07 10:00:00,15.28,15.3,15.18,15.25,844633.0,15.28,15.3,15.18,15.25,844633.0
2015-10-07 10:30:00,15.25,15.28,15.2,15.26,691131.0,15.25,15.28,15.2,15.26,691131.0
2015-10-07 11:00:00,15.26,15.28,15.21,15.21,646363.0,15.26,15.28,15.21,15.21,646363.0
2015-10-07 11:30:00,15.22,15.26,15.2,15.25,273213.0,15.22,15.26,15.2,15.25,273213.0
2015-10-07 12:00:00,15.25,15.27,15.24,15.26,246018.0,15.25,15.27,15.24,15.26,246018.0
2015-10-07 12:30:00,15.26,15.29,15.24,15.27,211250.0,15.26,15.29,15.24,15.27,211250.0
2015-10-07 13:00:00,15.27,15.38,15.26,15.33,951074.0,15.27,15.38,15.26,15.33,951074.0
2015-10-07 13:30:00,15.33,15.36,15.31,15.35,211684.0,15.33,15.36,15.31,15.35,211684.0
2015-10-07 14:00:00,15.35,15.35,15.31,15.31,189824.0,15.35,15.35,15.31,15.31,189824.0
2015-10-07 14:30:00,15.31,15.33,15.3,15.31,126945.0,15.31,15.33,15.3,15.31,126945.0
2015-10-07 15:00:00,15.31,15.31,15.27,15.28,314473.0,15.31,15.31,15.27,15.28,314473.0
2015-10-07 15:30:00,15.28,15.3,15.27,15.29,500641.0,15.28,15.3,15.27,15.29,500641.0
2015-10-08 09:30:00,14.9,14.95,14.89,14.9,978389.0,14.9,14.95,14.89,14.9,978389.0
2015-10-08 10:00:00,14.9,15.01,14.9,14.95,704697.0,14.9,15.01,14.9,14.95,704697.0
2015-10-08 10:30:00,14.96,14.99,14.93,14.96,450609.0,14.96,14.99,14.93,14.96,450609.0
2015-10-08 11:00:00,14.96,14.99,14.91,14.99,248134.0,14.96,14.99,14.91,14.99,248134.0
2015-10-08 11:30:00,14.98,15.01,14.96,14.99,330219.0,14.98,15.01,14.96,14.99,330219.0
2015-10-08 12:00:00,15.0,15.0,14.96,14.98,320172.0,15.0,15.0,14.96,14.98,320172.0
2015-10-08 12:30:00,14.98,14.99,14.95,14.98,169573.0,14.98,14.99,14.95,14.98,169573.0
2015-10-08 13:00:00,14.99,15.09,14.98,15.06,1659694.0,14.99,15.09,14.98,15.06,1659694.0
2015-10-08 13:30:00,15.07,15.09,15.06,15.08,199109.0,15.07,15.09,15.06,15.08,199109.0
2015-10-08 14:00:00,15.08,15.13,14.98,14.99,1520793.0,15.08,15.13,14.98,14.99,1520793.0
2015-10-08 14:30:00,15.0,15.04,14.95,15.01,374345.0,15.0,15.04,14.95,15.01,374345.0
2015-10-08 15:00:00,15.01,15.01,14.95,14.95,366563.0,15.01,15.01,14.95,14.95,366563.0
2015-10-08 15:30:00,14.96,15.0,14.95,14.98,803167.0,14.96,15.0,14.95,14.98,803167.0
2015-10-09 09:30:00,15.11,15.14,15.01,15.02,833551.0,15.11,15.14,15.01,15.02,833551.0
2015-10-09 10:00:00,15.02,15.08,15.0,15.07,467765.0,15.02,15.08,15.0,15.07,467765.0
2015-10-09 10:30:00,15.07,15.16,15.05,15.14,520421.0,15.07,15.16,15.05,15.14,520421.0
2015-10-09 11:00:00,15.15,15.16,15.12,15.15,227670.0,15.15,15.16,15.12,15.15,227670.0
2015-10-09 11:30:00,15.16,15.16,15.13,15.15,170214.0,15.16,15.16,15.13,15.15,170214.0
2015-10-09 12:00:00,15.14,15.15,15.13,15.13,245982.0,15.14,15.15,15.13,15.13,245982.0
2015-10-09 12:30:00,15.14,15.16,15.13,15.15,195520.0,15.14,15.16,15.13,15.15,195520.0
2015-10-09 13:00:00,15.15,15.16,15.08,15.12,317768.0,15.15,15.16,15.08,15.12,317768.0
2015-10-09 13:30:00,15.11,15.12,15.1,15.11,71897.0,15.11,15.12,15.1,15.11,71897.0
2015-10-09 14:00:00,15.1,15.11,15.09,15.11,125365.0,15.1,15.11,15.09,15.11,125365.0
2015-10-09 14:30:00,15.11,15.11,15.1,15.11,146525.0,15.11,15.11,15.1,15.11,146525.0
2015-10-09 15:00:00,15.11,15.12,15.1,15.1,131119.0,15.11,15.12,15.1,15.1,131119.0
2015-10-09 15:30:00,15.11,15.12,15.1,15.11,428097.0,15.11,15.12,15.1,15.11,428097.0
2015-10-12 09:30:00,15.31,15.33,15.21,15.22,762387.0,15.31,15.33,15.21,15.22,762387.0
2015-10-12 10:00:00,15.22,15.26,15.16,15.19,414078.0,15.22,15.26,15.16,15.19,414078.0
2015-10-12 10:30:00,15.19,15.21,15.13,15.14,420941.0,15.19,15.21,15.13,15.14,420941.0
2015-10-12 11:00:00,15.15,15.18,15.11,15.13,378847.0,15.15,15.18,15.11,15.13,378847.0
2015-10-12 11:30:00,15.14,15.18,15.14,15.17,121915.0,15.14,15.18,15.14,15.17,121915.0
2015-10-12 12:00:00,15.17,15.18,15.14,15.15,94466.0,15.17,15.18,15.14,15.15,94466.0
2015-10-12 12:30:00,15.16,15.17,15.14,15.16,112864.0,15.16,15.17,15.14,15.16,112864.0
2015-10-12 13:00:00,15.15,15.17,15.13,15.15,173758.0,15.15,15.17,15.13,15.15,173758.0
2015-10-12 13:30:00,15.15,15.16,15.12,15.15,239777.0,15.15,15.16,15.12,15.15,239777.0
2015-10-12 14:00:00,15.15,15.16,15.13,15.14,435819.0,15.15,15.16,15.13,15.14,435819.0
2015-10-12 14:30:00,15.13,15.14,15.11,15.11,140027.0,15.13,15.14,15.11,15.11,140027.0
2015-10-12 15:00:00,15.11,15.12,15.08,15.09,213820.0,15.11,15.12,15.08,15.09,213820.0
2015-10-12 15:30:00,15.09,15.13,15.08,15.13,588158.0,15.09,15.13,15.08,15.13,588158.0
2015-10-13 09:30:00,15.17,15.26,15.16,15.25,836945.0,15.17,15.26,15.16,15.25,836945.0
2015-10-13 10:00:00,15.24,15.25,15.18,15.23,394796.0,15.24,15.25,15.18,15.23,394796.0
2015-10-13 10:30:00,15.23,15.25,15.19,15.24,279015.0,15.23,15.25,15.19,15.24,279015.0
2015-10-13 11:00:00,15.25,15.26,15.2,15.2,229204.0,15.25,15.26,15.2,15.2,229204.0
2015-10-13 11:30:00,15.21,15.24,15.2,15.23,182853.0,15.21,15.24,15.2,15.23,182853.0
2015-10-13 12:00:00,15.23,15.25,15.22,15.25,154813.0,15.23,15.25,15.22,15.25,154813.0
2015-10-13 12:30:00,15.24,15.26,15.19,15.2,190263.0,15.24,15.26,15.19,15.2,190263.0
2015-10-13 13:00:00,15.2,15.21,15.18,15.2,126235.0,15.2,15.21,15.18,15.2,126235.0
2015-10-13 13:30:00,15.2,15.21,15.19,15.2,47753.0,15.2,15.21,15.19,15.2,47753.0
2015-10-13 14:00:00,15.2,15.2,15.16,15.16,192982.0,15.2,15.2,15.16,15.16,192982.0
2015-10-13 14:30:00,15.16,15.17,15.15,15.16,79422.0,15.16,15.17,15.15,15.16,79422.0
2015-10-13 15:00:00,15.16,15.17,15.15,15.16,90332.0,15.16,15.17,15.15,15.16,90332.0
2015-10-13 15:30:00,15.16,15.17,15.15,15.17,380444.0,15.16,15.17,15.15,15.17,380444.0
2015-10-14 09:30:00,15.33,15.41,15.3,15.34,1458911.0,15.33,15.41,15.3,15.34,1458911.0
2015-10-14 10:00:00,15.34,15.41,15.33,15.38,480828.0,15.34,15.41,15.33,15.38,480828.0
2015-10-14 10:30:00,15.38,15.41,15.36,15.36,521652.0,15.38,15.41,15.36,15.36,521652.0
2015-10-14 11:00:00,15.37,15.4,15.36,15.37,476805.0,15.37,15.4,15.36,15.37,476805.0
2015-10-14 11:30:00,15.37,15.4,15.36,15.37,251170.0,15.37,15.4,15.36,15.37,251170.0
2015-10-14 12:00:00,15.36,15.38,15.34,15.34,188676.0,15.36,15.38,15.34,15.34,188676.0
2015-10-14 12:30:00,15.34,15.38,15.31,15.37,328102.0,15.34,15.38,15.31,15.37,328102.0
2015-10-14 13:00:00,15.37,15.4,15.36,15.4,240550.0,15.37,15.4,15.36,15.4,240550.0
2015-10-14 13:30:00,15.39,15.42,15.39,15.42,483483.0,15.39,15.42,15.39,15.42,483483.0
2015-10-14 14:00:00,15.42,15.44,15.38,15.41,638820.0,15.42,15.44,15.38,15.41,638820.0
2015-10-14 14:30:00,15.41,15.43,15.39,15.43,272489.0,15.41,15.43,15.39,15.43,272489.0
2015-10-14 15:00:00,15.42,15.45,15.42,15.44,527116.0,15.42,15.45,15.42,15.44,527116.0
2015-10-14 15:30:00,15.44,15.44,15.41,15.43,642209.0,15.44,15.44,15.41,15.43,642209.0
2015-10-15 09:30:00,15.35,15.39,15.31,15.34,740217.0,15.35,15.39,15.31,15.34,740217.0
2015-10-15 10:00:00,15.35,15.42,15.34,15.39,465450.0,15.35,15.42,15.34,15.39,465450.0
2015-10-15 10:30:00,15.39,15.42,15.37,15.41,243794.0,15.39,15.42,15.37,15.41,243794.0
2015-10-15 11:00:00,15.4,15.44,15.39,15.39,276009.0,15.4,15.44,15.39,15.39,276009.0
2015-10-15 11:30:00,15.39,15.43,15.37,15.42,188596.0,15.39,15.43,15.37,15.42,188596.0
2015-10-15 12:00:00,15.43,15.45,15.4,15.45,407125.0,15.43,15.45,15.4,15.45,407125.0
2015-10-15 12:30:00,15.45,15.45,15.41,15.42,347531.0,15.45,15.45,15.41,15.42,347531.0
2015-10-15 13:00:00,15.42,15.44,15.4,15.43,221614.0,15.42,15.44,15.4,15.43,221614.0
2015-10-15 13:30:00,15.43,15.43,15.4,15.4,149776.0,15.43,15.43,15.4,15.4,149776.0
2015-10-15 14:00:00,15.41,15.42,15.4,15.42,178204.0,15.41,15.42,15.4,15.42,178204.0
2015-10-15 14:30:00,15.42,15.44,15.41,15.43,322745.0,15.42,15.44,15.41,15.43,322745.0
2015-10-15 15:00:00,15.44,15.44,15.41,15.43,344429.0,15.44,15.44,15.41,15.43,344429.0
2015-10-15 15:30:00,15.43,15.43,15.37,15.39,667560.0,15.43,15.43,15.37,15.39,667560.0
2015-10-16 09:30:00,15.37,15.42,15.36,15.37,795993.0,15.37,15.42,15.36,15.37,795993.0
2015-10-16 10:00:00,15.38,15.38,15.31,15.38,423447.0,15.38,15.38,15.31,15.38,423447.0
2015-10-16 10:30:00,15.37,15.39,15.35,15.35,220382.0,15.37,15.39,15.35,15.35,220382.0
2015-10-16 11:00:00,15.35,15.37,15.31,15.33,268515.0,15.35,15.37,15.31,15.33,268515.0
2015-10-16 11:30:00,15.34,15.34,15.31,15.34,326337.0,15.34,15.34,15.31,15.34,326337.0
2015-10-16 12:00:00,15.33,15.35,15.32,15.34,120835.0,15.33,15.35,15.32,15.34,120835.0
2015-10-16 12:30:00,15.34,15.35,15.33,15.35,167156.0,15.34,15.35,15.33,15.35,167156.0
2015-10-16 13:00:00,15.35,15.38,15.34,15.37,217572.0,15.35,15.38,15.34,15.37,217572.0
2015-10-16 13:30:00,15.37,15.37,15.34,15.36,93666.0,15.37,15.37,15.34,15.36,93666.0
2015-10-16 14:00:00,15.35,15.36,15.35,15.36,111841.0,15.35,15.36,15.35,15.36,111841.0
2015-10-16 14:30:00,15.36,15.36,15.34,15.36,168776.0,15.36,15.36,15.34,15.36,168776.0
2015-10-16 15:00:00,15.36,15.36,15.32,15.34,175597.0,15.36,15.36,15.32,15.34,175597.0
2015-10-16 15:30:00,15.33,15.34,15.27,15.28,790400.0,15.33,15.34,15.27,15.28,790400.0
2015-10-19 09:30:00,15.22,15.24,15.15,15.16,506714.0,15.22,15.24,15.15,15.16,506714.0
2015-10-19 10:00:00,15.16,15.18,15.04,15.08,722418.0,15.16,15.18,15.04,15.08,722418.0
2015-10-19 10:30:00,15.07,15.09,15.02,15.07,586470.0,15.07,15.09,15.02,15.07,586470.0
2015-10-19 11:00:00,15.07,15.09,15.05,15.08,285147.0,15.07,15.09,15.05,15.08,285147.0
2015-10-19 11:30:00,15.08,15.1,15.07,15.1,103542.0,15.08,15.1,15.07,15.1,103542.0
2015-10-19 12:00:00,15.1,15.12,15.09,15.12,170320.0,15.1,15.12,15.09,15.12,170320.0
2015-10-19 12:30:00,15.12,15.14,15.11,15.14,218813.0,15.12,15.14,15.11,15.14,218813.0
2015-10-19 13:00:00,15.13,15.15,15.11,15.12,88845.0,15.13,15.15,15.11,15.12,88845.0
2015-10-19 13:30:00,15.12,15.13,15.11,15.12,43181.0,15.12,15.13,15.11,15.12,43181.0
2015-10-19 14:00:00,15.13,15.13,15.1,15.11,119001.0,15.13,15.13,15.1,15.11,119001.0
2015-10-19 14:30:00,15.11,15.12,15.09,15.1,194392.0,15.11,15.12,15.09,15.1,194392.0
2015-10-19 15:00:00,15.1,15.11,15.07,15.1,232300.0,15.1,15.11,15.07,15.1,232300.0
2015-10-19 15:30:00,15.1,15.11,15.09,15.11,499757.0,15.1,15.11,15.09,15.11,499757.0
2015-10-20 09:30:00,15.13,15.22,15.13,15.21,694058.0,15.13,15.22,15.13,15.21,694058.0
2015-10-20 10:00:00,15.21,15.23,15.17,15.2,202796.0,15.21,15.23,15.17,15.2,202796.0
2015-10-20 10:30:00,15.19,15.23,15.15,15.17,324262.0,15.19,15.23,15.15,15.17,324262.0
2015-10-20 11:00:00,15.17,15.17,15.04,15.04,445925.0,15.17,15.17,15.04,15.04,445925.0
2015-10-20 11:30:00,15.04,15.09,15.02,15.08,476740.0,15.04,15.09,15.02,15.08,476740.0
2015-10-20 12:00:00,15.08,15.09,15.07,15.09,127974.0,15.08,15.09,15.07,15.09,127974.0
2015-10-20 12:30:00,15.09,15.1,15.08,15.08,123913.0,15.09,15.1,15.08,15.08,123913.0
2015-10-20 13:00:00,15.08,15.23,15.06,15.18,1122108.0,15.08,15.23,15.06,15.18,1122108.0
2015-10-20 13:30:00,15.18,15.18,15.15,15.15,253111.0,15.18,15.18,15.15,15.15,253111.0
2015-10-20 14:00:00,15.15,15.18,15.13,15.16,414329.0,15.15,15.18,15.13,15.16,414329.0
2015-10-20 14:30:00,15.16,15.18,15.15,15.16,206907.0,15.16,15.18,15.15,15.16,206907.0
2015-10-20 15:00:00,15.16,15.18,15.15,15.18,309553.0,15.16,15.18,15.15,15.18,309553.0
2015-10-20 15:30:00,15.17,15.19,15.16,15.18,412154.0,15.17,15.19,15.16,15.18,412154.0
2015-10-21 09:30:00,15.02,15.02,14.91,14.94,1246341.0,15.02,15.02,14.91,14.94,1246341.0
2015-10-21 10:00:00,14.94,14.96,14.92,14.94,714678.0,14.94,14.96,14.92,14.94,714678.0
2015-10-21 10:30:00,14.93,14.99,14.92,14.98,918282.0,14.93,14.99,14.92,14.98,918282.0
2015-10-21 11:00:00,14.99,15.0,14.97,14.99,251484.0,14.99,15.0,14.97,14.99,251484.0
2015-10-21 11:30:00,14.99,15.02,14.98,14.99,211025.0,14.99,15.02,14.98,14.99,211025.0
2015-10-21 12:00:00,14.99,15.0,14.97,14.98,161002.0,14.99,15.0,14.97,14.98,161002.0
2015-10-21 12:30:00,14.98,15.03,14.96,15.02,131627.0,14.98,15.03,14.96,15.02,131627.0
2015-10-21 13:00:00,15.02,15.02,14.97,15.01,205885.0,15.02,15.02,14.97,15.01,205885.0
2015-10-21 13:30:00,15.01,15.02,15.0,15.01,180681.0,15.01,15.02,15.0,15.01,180681.0
2015-10-21 14:00:00,15.0,15.03,14.99,15.0,164781.0,15.0,15.03,14.99,15.0,164781.0
2015-10-21 14:30:00,15.01,15.01,14.99,15.0,66660.0,15.01,15.01,14.99,15.0,66660.0
2015-10-21 15:00:00,14.99,15.0,14.99,15.0,79073.0,14.99,15.0,14.99,15.0,79073.0
2015-10-21 15:30:00,15.0,15.0,14.97,14.98,485805.0,15.0,15.0,14.97,14.98,485805.0
2015-10-22 09:30:00,15.06,15.14,15.04,15.11,617484.0,15.06,15.14,15.04,15.11,617484.0
2015-10-22 10:00:00,15.11,15.19,15.1,15.16,343138.0,15.11,15.19,15.1,15.16,343138.0
2015-10-22 10:30:00,15.17,15.17,15.11,15.13,310744.0,15.17,15.17,15.11,15.13,310744.0
2015-10-22 11:00:00,15.14,15.14,15.1,15.13,246453.0,15.14,15.14,15.1,15.13,246453.0
2015-10-22 11:30:00,15.13,15.14,15.1,15.13,84748.0,15.13,15.14,15.1,15.13,84748.0
2015-10-22 12:00:00,15.13,15.14,15.11,15.13,61425.0,15.13,15.14,15.11,15.13,61425.0
2015-10-22 12:30:00,15.13,15.17,15.12,15.15,210977.0,15.13,15.17,15.12,15.15,210977.0
2015-10-22 13:00:00,15.15,15.15,15.1,15.11,89354.0,15.15,15.15,15.1,15.11,89354.0
2015-10-22 13:30:00,15.12,15.13,15.1,15.12,103888.0,15.12,15.13,15.1,15.12,103888.0
2015-10-22 14:00:00,15.12,15.12,15.1,15.12,473948.0,15.12,15.12,15.1,15.12,473948.0
2015-10-22 14:30:00,15.12,15.12,15.1,15.11,38010.0,15.12,15.12,15.1,15.11,38010.0
2015-10-22 15:00:00,15.11,15.13,15.1,15.11,236058.0,15.11,15.13,15.1,15.11,236058.0
2015-10-22 15:30:00,15.11,15.12,15.09,15.11,395533.0,15.11,15.12,15.09,15.11,395533.0
2015-10-23 09:30:00,15.12,15.14,14.99,15.03,1252111.0,15.12,15.14,14.99,15.03,1252111.0
2015-10-23 10:00:00,15.03,15.1,15.01,15.09,271036.0,15.03,15.1,15.01,15.09,271036.0
2015-10-23 10:30:00,15.1,15.15,15.09,15.15,435746.0,15.1,15.15,15.09,15.15,435746.0
2015-10-23 11:00:00,15.14,15.16,15.1,15.11,250588.0,15.14,15.16,15.1,15.11,250588.0
2015-10-23 11:30:00,15.11,15.12,15.09,15.11,201687.0,15.11,15.12,15.09,15.11,201687.0
2015-10-23 12:00:00,15.11,15.13,15.1,15.11,169358.0,15.11,15.13,15.1,15.11,169358.0
2015-10-23 12:30:00,15.11,15.13,15.1,15.13,53995.0,15.11,15.13,15.1,15.13,53995.0
2015-10-23 13:00:00,15.13,15.13,15.09,15.1,148170.0,15.13,15.13,15.09,15.1,148170.0
2015-10-23 13:30:00,15.1,15.12,15.09,15.1,160682.0,15.1,15.12,15.09,15.1,160682.0
2015-10-23 14:00:00,15.11,15.13,15.1,15.12,63354.0,15.11,15.13,15.1,15.12,63354.0
2015-10-23 14:30:00,15.13,15.15,15.12,15.14,192969.0,15.13,15.15,15.12,15.14,192969.0
2015-10-23 15:00:00,15.15,15.15,15.13,15.13,118938.0,15.15,15.15,15.13,15.13,118938.0
2015-10-23 15:30:00,15.14,15.14,15.12,15.12,503206.0,15.14,15.14,15.12,15.12,503206.0
2015-10-26 09:30:00,15.2,15.2,15.14,15.19,506396.0,15.2,15.2,15.14,15.19,506396.0
2015-10-26 10:00:00,15.18,15.23,15.14,15.18,317939.0,15.18,15.23,15.14,15.18,317939.0
2015-10-26 10:30:00,15.18,15.21,15.17,15.19,218038.0,15.18,15.21,15.17,15.19,218038.0
2015-10-26 11:00:00,15.18,15.2,15.16,15.2,206797.0,15.18,15.2,15.16,15.2,206797.0
2015-10-26 11:30:00,15.2,15.2,15.16,15.17,158298.0,15.2,15.2,15.16,15.17,158298.0
2015-10-26 12:00:00,15.18,15.19,15.17,15.19,142403.0,15.18,15.19,15.17,15.19,142403.0
2015-10-26 12:30:00,15.19,15.2,15.18,15.18,211287.0,15.19,15.2,15.18,15.18,211287.0
2015-10-26 13:00:00,15.18,15.19,15.17,15.18,172590.0,15.18,15.19,15.17,15.18,172590.0
2015-10-26 13:30:00,15.17,15.18,15.16,15.17,177517.0,15.17,15.18,15.16,15.17,177517.0
2015-10-26 14:00:00,15.16,15.17,15.15,15.16,150259.0,15.16,15.17,15.15,15.16,150259.0
2015-10-26 14:30:00,15.16,15.16,15.12,15.13,169361.0,15.16,15.16,15.12,15.13,169361.0
2015-10-26 15:00:00,15.13,15.14,15.12,15.13,215525.0,15.13,15.14,15.12,15.13,215525.0
2015-10-26 15:30:00,15.13,15.14,15.11,15.12,369043.0,15.13,15.14,15.11,15.12,369043.0
2015-10-27 09:30:00,15.11,15.17,15.07,15.16,365499.0,15.11,15.17,15.07,15.16,365499.0
2015-10-27 10:00:00,15.16,15.21,15.16,15.19,431226.0,15.16,15.21,15.16,15.19,431226.0
2015-10-27 10:30:00,15.19,15.21,15.17,15.18,120752.0,15.19,15.21,15.17,15.18,120752.0
2015-10-27 11:00:00,15.19,15.2,15.17,15.19,179983.0,15.19,15.2,15.17,15.19,179983.0
2015-10-27 11:30:00,15.18,15.2,15.17,15.19,136262.0,15.18,15.2,15.17,15.19,136262.0
2015-10-27 12:00:00,15.18,15.19,15.15,15.16,135949.0,15.18,15.19,15.15,15.16,135949.0
2015-10-27 12:30:00,15.16,15.16,15.14,15.15,106219.0,15.16,15.16,15.14,15.15,106219.0
2015-10-27 13:00:00,15.15,15.15,15.13,15.13,77104.0,15.15,15.15,15.13,15.13,77104.0
2015-10-27 13:30:00,15.13,15.15,15.13,15.15,60263.0,15.13,15.15,15.13,15.15,60263.0
2015-10-27 14:00:00,15.15,15.15,15.13,15.13,73158.0,15.15,15.15,15.13,15.13,73158.0
2015-10-27 14:30:00,15.14,15.14,15.13,15.13,63861.0,15.14,15.14,15.13,15.13,63861.0
2015-10-27 15:00:00,15.13,15.14,15.13,15.14,59060.0,15.13,15.14,15.13,15.14,59060.0
2015-10-27 15:30:00,15.14,15.15,15.13,15.14,353999.0,15.14,15.15,15.13,15.14,353999.0
2015-10-28 09:30:00,15.37,15.54,15.35,15.5,1785349.0,15.37,15.54,15.35,15.5,1785349.0
2015-10-28 10:00:00,15.5,15.54,15.46,15.51,648441.0,15.5,15.54,15.46,15.51,648441.0
2015-10-28 10:30:00,15.51,15.57,15.51,15.54,947509.0,15.51,15.57,15.51,15.54,947509.0
2015-10-28 11:00:00,15.54,15.58,15.52,15.54,457867.0,15.54,15.58,15.52,15.54,457867.0
2015-10-28 11:30:00,15.54,15.59,15.51,15.57,428322.0,15.54,15.59,15.51,15.57,428322.0
2015-10-28 12:00:00,15.57,15.59,15.55,15.58,289266.0,15.57,15.59,15.55,15.58,289266.0
2015-10-28 12:30:00,15.58,15.6,15.57,15.57,242005.0,15.58,15.6,15.57,15.57,242005.0
2015-10-28 13:00:00,15.57,15.58,15.5,15.52,338920.0,15.57,15.58,15.5,15.52,338920.0
2015-10-28 13:30:00,15.51,15.56,15.51,15.56,489564.0,15.51,15.56,15.51,15.56,489564.0
2015-10-28 14:00:00,15.56,15.59,15.23,15.29,1934969.0,15.56,15.59,15.23,15.29,1934969.0
2015-10-28 14:30:00,15.28,15.29,15.0,15.13,2121168.0,15.28,15.29,15.0,15.13,2121168.0
2015-10-28 15:00:00,15.13,15.2,15.13,15.19,483526.0,15.13,15.2,15.13,15.19,483526.0
2015-10-28 15:30:00,15.19,15.27,15.19,15.25,870584.0,15.19,15.27,15.19,15.25,870584.0
2015-10-29 09:30:00,14.99,15.06,14.97,15.02,916166.0,14.99,15.06,14.97,15.02,916166.0
2015-10-29 10:00:00,15.02,15.05,14.97,14.99,894712.0,15.02,15.05,14.97,14.99,894712.0
2015-10-29 10:30:00,14.98,15.0,14.92,14.94,649549.0,14.98,15.0,14.92,14.94,649549.0
2015-10-29 11:00:00,14.94,14.95,14.86,14.9,873980.0,14.94,14.95,14.86,14.9,873980.0
2015-10-29 11:30:00,14.9,14.94,14.82,14.86,473862.0,14.9,14.94,14.82,14.86,473862.0
2015-10-29 12:00:00,14.86,14.89,14.86,14.87,373346.0,14.86,14.89,14.86,14.87,373346.0
2015-10-29 12:30:00,14.87,14.88,14.84,14.87,642063.0,14.87,14.88,14.84,14.87,642063.0
2015-10-29 13:00:00,14.87,14.87,14.83,14.85,373317.0,14.87,14.87,14.83,14.85,373317.0
2015-10-29 13:30:00,14.85,14.87,14.85,14.87,112353.0,14.85,14.87,14.85,14.87,112353.0
2015-10-29 14:00:00,14.86,14.88,14.85,14.88,107669.0,14.86,14.88,14.85,14.88,107669.0
2015-10-29 14:30:00,14.88,14.88,14.87,14.88,143521.0,14.88,14.88,14.87,14.88,143521.0
2015-10-29 15:00:00,14.87,14.89,14.87,14.89,166397.0,14.87,14.89,14.87,14.89,166397.0
2015-10-29 15:30:00,14.89,14.9,14.86,14.88,870254.0,14.89,14.9,14.86,14.88,870254.0
2015-10-30 09:30:00,14.87,14.87,14.8,14.84,571248.0,14.87,14.87,14.8,14.84,571248.0
2015-10-30 10:00:00,14.84,14.87,14.81,14.83,383724.0,14.84,14.87,14.81,14.83,383724.0
2015-10-30 10:30:00,14.82,14.84,14.78,14.79,214291.0,14.82,14.84,14.78,14.79,214291.0
2015-10-30 11:00:00,14.78,14.85,14.77,14.84,205729.0,14.78,14.85,14.77,14.84,205729.0
2015-10-30 11:30:00,14.84,14.84,14.81,14.82,168953.0,14.84,14.84,14.81,14.82,168953.0
2015-10-30 12:00:00,14.82,14.84,14.81,14.84,174246.0,14.82,14.84,14.81,14.84,174246.0
2015-10-30 12:30:00,14.83,14.88,14.82,14.88,119836.0,14.83,14.88,14.82,14.88,119836.0
2015-10-30 13:00:00,14.87,14.88,14.83,14.83,230297.0,14.87,14.88,14.83,14.83,230297.0
2015-10-30 13:30:00,14.84,14.86,14.83,14.84,129300.0,14.84,14.86,14.83,14.84,129300.0
2015-10-30 14:00:00,14.85,14.85,14.83,14.84,150491.0,14.85,14.85,14.83,14.84,150491.0
2015-10-30 14:30:00,14.85,14.85,14.83,14.83,112254.0,14.85,14.85,14.83,14.83,112254.0
2015-10-30 15:00:00,14.83,14.83,14.81,14.82,152186.0,14.83,14.83,14.81,14.82,152186.0
2015-10-30 15:30:00,14.82,14.82,14.8,14.81,453114.0,14.82,14.82,14.8,14.81,453114.0
2015-11-02 09:30:00,14.66,14.68,14.61,14.64,828722.0,14.66,14.68,14.61,14.64,828722.0
2015-11-02 10:00:00,14.63,14.64,14.56,14.6,843314.0,14.63,14.64,14.56,14.6,843314.0
2015-11-02 10:30:00,14.61,14.63,14.6,14.61,206234.0,14.61,14.63,14.6,14.61,206234.0
2015-11-02 11:00:00,14.62,14.64,14.6,14.62,247687.0,14.62,14.64,14.6,14.62,247687.0
2015-11-02 11:30:00,14.62,14.67,14.62,14.65,188953.0,14.62,14.67,14.62,14.65,188953.0
2015-11-02 12:00:00,14.66,14.67,14.64,14.65,133486.0,14.66,14.67,14.64,14.65,133486.0
2015-11-02 12:30:00,14.65,14.68,14.64,14.67,132522.0,14.65,14.68,14.64,14.67,132522.0
2015-11-02 13:00:00,14.67,14.73,14.66,14.69,160427.0,14.67,14.73,14.66,14.69,160427.0
2015-11-02 13:30:00,14.7,14.75,14.69,14.73,147638.0,14.7,14.75,14.69,14.73,147638.0
2015-11-02 14:00:00,14.73,14.74,14.71,14.74,246813.0,14.73,14.74,14.71,14.74,246813.0
2015-11-02 14:30:00,14.73,14.74,14.72,14.73,108682.0,14.73,14.74,14.72,14.73,108682.0
2015-11-02 15:00:00,14.74,14.74,14.7,14.71,134011.0,14.74,14.74,14.7,14.71,134011.0
2015-11-02 15:30:00,14.71,14.72,14.7,14.71,370916.0,14.71,14.72,14.7,14.71,370916.0
2015-11-03 09:30:00,14.61,14.63,14.51,14.55,555755.0,14.61,14.63,14.51,14.55,555755.0
2015-11-03 10:00:00,14.55,14.61,14.54,14.61,288091.0,14.55,14.61,14.54,14.61,288091.0
2015-11-03 10:30:00,14.61,14.61,14.57,14.6,249909.0,14.61,14.61,14.57,14.6,249909.0
2015-11-03 11:00:00,14.6,14.64,14.59,14.63,155092.0,14.6,14.64,14.59,14.63,155092.0
2015-11-03 11:30:00,14.64,14.64,14.6,14.6,141990.0,14.64,14.64,14.6,14.6,141990.0
2015-11-03 12:00:00,14.61,14.61,14.53,14.55,597043.0,14.61,14.61,14.53,14.55,597043.0
2015-11-03 12:30:00,14.56,14.56,14.53,14.54,147480.0,14.56,14.56,14.53,14.54,147480.0
2015-11-03 13:00:00,14.55,14.56,14.52,14.55,509670.0,14.55,14.56,14.52,14.55,509670.0
2015-11-03 13:30:00,14.55,14.56,14.54,14.56,121904.0,14.55,14.56,14.54,14.56,121904.0
2015-11-03 14:00:00,14.55,14.58,14.55,14.58,145701.0,14.55,14.58,14.55,14.58,145701.0
2015-11-03 14:30:00,14.58,14.6,14.57,14.59,223530.0,14.58,14.6,14.57,14.59,223530.0
2015-11-03 15:00:00,14.59,14.59,14.57,14.57,177534.0,14.59,14.59,14.57,14.57,177534.0
2015-11-03 15:30:00,14.58,14.59,14.56,14.58,481124.0,14.58,14.59,14.56,14.58,481124.0
2015-11-04 09:30:00,14.56,14.58,14.52,14.52,518411.0,14.56,14.58,14.52,14.52,518411.0
2015-11-04 10:00:00,14.52,14.53,14.46,14.52,966073.0,14.52,14.53,14.46,14.52,966073.0
2015-11-04 10:30:00,14.52,14.53,14.45,14.46,597024.0,14.52,14.53,14.45,14.46,597024.0
2015-11-04 11:00:00,14.46,14.52,14.45,14.46,281034.0,14.46,14.52,14.45,14.46,281034.0
2015-11-04 11:30:00,14.46,14.48,14.45,14.48,143043.0,14.46,14.48,14.45,14.48,143043.0
2015-11-04 12:00:00,14.47,14.48,14.45,14.45,120862.0,14.47,14.48,14.45,14.45,120862.0
2015-11-04 12:30:00,14.45,14.45,14.39,14.41,383451.0,14.45,14.45,14.39,14.41,383451.0
2015-11-04 13:00:00,14.41,14.42,14.38,14.39,421065.0,14.41,14.42,14.38,14.39,421065.0
2015-11-04 13:30:00,14.39,14.42,14.39,14.39,139723.0,14.39,14.42,14.39,14.39,139723.0
2015-11-04 14:00:00,14.4,14.41,14.38,14.41,206275.0,14.4,14.41,14.38,14.41,206275.0
2015-11-04 14:30:00,14.41,14.42,14.4,14.4,71464.0,14.41,14.42,14.4,14.4,71464.0
2015-11-04 15:00:00,14.41,14.41,14.4,14.41,123792.0,14.41,14.41,14.4,14.41,123792.0
2015-11-04 15:30:00,14.41,14.41,14.38,14.39,793727.0,14.41,14.41,14.38,14.39,793727.0
2015-11-05 09:30:00,14.31,14.31,14.27,14.28,620784.0,14.31,14.31,14.27,14.28,620784.0
2015-11-05 10:00:00,14.29,14.3,14.25,14.26,355623.0,14.29,14.3,14.25,14.26,355623.0
2015-11-05 10:30:00,14.26,14.3,14.26,14.29,284117.0,14.26,14.3,14.26,14.29,284117.0
2015-11-05 11:00:00,14.29,14.32,14.28,14.31,269355.0,14.29,14.32,14.28,14.31,269355.0
2015-11-05 11:30:00,14.32,14.33,14.29,14.32,238768.0,14.32,14.33,14.29,14.32,238768.0
2015-11-05 12:00:00,14.32,14.38,14.32,14.35,216894.0,14.32,14.38,14.32,14.35,216894.0
2015-11-05 12:30:00,14.34,14.35,14.32,14.34,72323.0,14.34,14.35,14.32,14.34,72323.0
2015-11-05 13:00:00,14.34,14.36,14.31,14.31,260956.0,14.34,14.36,14.31,14.31,260956.0
2015-11-05 13:30:00,14.31,14.32,14.3,14.31,75094.0,14.31,14.32,14.3,14.31,75094.0
2015-11-05 14:00:00,14.3,14.31,14.29,14.3,260875.0,14.3,14.31,14.29,14.3,260875.0
2015-11-05 14:30:00,14.3,14.31,14.3,14.31,63140.0,14.3,14.31,14.3,14.31,63140.0
2015-11-05 15:00:00,14.3,14.32,14.3,14.3,209722.0,14.3,14.32,14.3,14.3,209722.0
2015-11-05 15:30:00,14.31,14.32,14.29,14.3,375904.0,14.31,14.32,14.29,14.3,375904.0
2015-11-06 09:30:00,14.11,14.13,14.08,14.11,815668.0,14.11,14.13,14.08,14.11,815668.0
2015-11-06 10:00:00,14.11,14.12,14.07,14.1,458590.0,14.11,14.12,14.07,14.1,458590.0
2015-11-06 10:30:00,14.09,14.12,14.06,14.09,435275.0,14.09,14.12,14.06,14.09,435275.0
2015-11-06 11:00:00,14.08,14.09,14.05,14.07,263804.0,14.08,14.09,14.05,14.07,263804.0
2015-11-06 11:30:00,14.07,14.09,14.05,14.09,193007.0,14.07,14.09,14.05,14.09,193007.0
2015-11-06 12:00:00,14.08,14.09,14.06,14.07,204889.0,14.08,14.09,14.06,14.07,204889.0
2015-11-06 12:30:00,14.07,14.07,14.04,14.06,203583.0,14.07,14.07,14.04,14.06,203583.0
2015-11-06 13:00:00,14.06,14.07,14.05,14.07,150937.0,14.06,14.07,14.05,14.07,150937.0
2015-11-06 13:30:00,14.07,14.09,14.06,14.08,158060.0,14.07,14.09,14.06,14.08,158060.0
2015-11-06 14:00:00,14.08,14.09,14.05,14.06,146012.0,14.08,14.09,14.05,14.06,146012.0
2015-11-06 14:30:00,14.06,14.06,14.05,14.06,78328.0,14.06,14.06,14.05,14.06,78328.0
2015-11-06 15:00:00,14.05,14.07,14.05,14.07,208673.0,14.05,14.07,14.05,14.07,208673.0
2015-11-06 15:30:00,14.07,14.08,14.06,14.07,526301.0,14.07,14.08,14.06,14.07,526301.0
2015-11-09 09:30:00,13.97,13.98,13.92,13.92,970369.0,13.97,13.98,13.92,13.92,970369.0
2015-11-09 10:00:00,13.92,13.94,13.9,13.93,483412.0,13.92,13.94,13.9,13.93,483412.0
2015-11-09 10:30:00,13.93,13.94,13.89,13.92,360840.0,13.93,13.94,13.89,13.92,360840.0
2015-11-09 11:00:00,13.92,13.93,13.87,13.89,402399.0,13.92,13.93,13.87,13.89,402399.0
2015-11-09 11:30:00,13.89,13.9,13.83,13.86,518319.0,13.89,13.9,13.83,13.86,518319.0
2015-11-09 12:00:00,13.86,13.87,13.84,13.85,370871.0,13.86,13.87,13.84,13.85,370871.0
2015-11-09 12:30:00,13.85,13.85,13.8,13.81,501089.0,13.85,13.85,13.8,13.81,501089.0
2015-11-09 13:00:00,13.82,13.84,13.78,13.79,550591.0,13.82,13.84,13.78,13.79,550591.0
2015-11-09 13:30:00,13.79,13.84,13.79,13.82,250977.0,13.79,13.84,13.79,13.82,250977.0
2015-11-09 14:00:00,13.82,13.85,13.81,13.83,248917.0,13.82,13.85,13.81,13.83,248917.0
2015-11-09 14:30:00,13.84,13.84,13.82,13.84,241045.0,13.84,13.84,13.82,13.84,241045.0
2015-11-09 15:00:00,13.85,13.86,13.83,13.86,270301.0,13.85,13.86,13.83,13.86,270301.0
2015-11-09 15:30:00,13.86,13.89,13.85,13.88,582317.0,13.86,13.89,13.85,13.88,582317.0
2015-11-10 09:30:00,13.69,13.72,13.65,13.7,1160626.0,13.69,13.72,13.65,13.7,1160626.0
2015-11-10 10:00:00,13.69,13.75,13.68,13.73,480825.0,13.69,13.75,13.68,13.73,480825.0
2015-11-10 10:30:00,13.72,13.73,13.68,13.7,531517.0,13.72,13.73,13.68,13.7,531517.0
2015-11-10 11:00:00,13.69,13.77,13.68,13.74,571435.0,13.69,13.77,13.68,13.74,571435.0
2015-11-10 11:30:00,13.73,13.8,13.73,13.79,459772.0,13.73,13.8,13.73,13.79,459772.0
2015-11-10 12:00:00,13.79,13.79,13.74,13.75,239821.0,13.79,13.79,13.74,13.75,239821.0
2015-11-10 12:30:00,13.75,13.75,13.73,13.75,322464.0,13.75,13.75,13.73,13.75,322464.0
2015-11-10 13:00:00,13.74,13.76,13.73,13.75,304200.0,13.74,13.76,13.73,13.75,304200.0
2015-11-10 13:30:00,13.74,13.77,13.74,13.74,304468.0,13.74,13.77,13.74,13.74,304468.0
2015-11-10 14:00:00,13.74,13.76,13.73,13.75,163972.0,13.74,13.76,13.73,13.75,163972.0
2015-11-10 14:30:00,13.75,13.76,13.74,13.75,172264.0,13.75,13.76,13.74,13.75,172264.0
2015-11-10 15:00:00,13.76,13.76,13.75,13.75,224303.0,13.76,13.76,13.75,13.75,224303.0
2015-11-10 15:30:00,13.76,13.76,13.74,13.76,744308.0,13.76,13.76,13.74,13.76,744308.0
2015-11-11 09:30:00,13.71,13.72,13.65,13.67,768692.0,13.71,13.72,13.65,13.67,768692.0
2015-11-11 10:00:00,13.66,13.69,13.65,13.69,376699.0,13.66,13.69,13.65,13.69,376699.0
2015-11-11 10:30:00,13.68,13.73,13.67,13.72,264159.0,13.68,13.73,13.67,13.72,264159.0
2015-11-11 11:00:00,13.71,13.72,13.66,13.66,272714.0,13.71,13.72,13.66,13.66,272714.0
2015-11-11 11:30:00,13.66,13.68,13.66,13.67,263596.0,13.66,13.68,13.66,13.67,263596.0
2015-11-11 12:00:00,13.67,13.67,13.66,13.67,66468.0,13.67,13.67,13.66,13.67,66468.0
2015-11-11 12:30:00,13.67,13.67,13.63,13.65,311874.0,13.67,13.67,13.63,13.65,311874.0
2015-11-11 13:00:00,13.64,13.67,13.61,13.66,222651.0,13.64,13.67,13.61,13.66,222651.0
2015-11-11 13:30:00,13.67,13.71,13.66,13.7,285695.0,13.67,13.71,13.66,13.7,285695.0
2015-11-11 14:00:00,13.69,13.7,13.64,13.66,236361.0,13.69,13.7,13.64,13.66,236361.0
2015-11-11 14:30:00,13.67,13.67,13.64,13.65,135377.0,13.67,13.67,13.64,13.65,135377.0
2015-11-11 15:00:00,13.64,13.65,13.64,13.65,195016.0,13.64,13.65,13.64,13.65,195016.0
2015-11-11 15:30:00,13.65,13.65,13.63,13.63,511187.0,13.65,13.65,13.63,13.63,511187.0
2015-11-12 09:30:00,13.59,13.83,13.57,13.8,1827086.0,13.59,13.83,13.57,13.8,1827086.0
2015-11-12 10:00:00,13.8,13.81,13.65,13.66,800240.0,13.8,13.81,13.65,13.66,800240.0
2015-11-12 10:30:00,13.67,13.67,13.59,13.62,604563.0,13.67,13.67,13.59,13.62,604563.0
2015-11-12 11:00:00,13.62,13.65,13.54,13.58,784707.0,13.62,13.65,13.54,13.58,784707.0
2015-11-12 11:30:00,13.58,13.62,13.57,13.62,283175.0,13.58,13.62,13.57,13.62,283175.0
2015-11-12 12:00:00,13.61,13.64,13.59,13.63,196297.0,13.61,13.64,13.59,13.63,196297.0
2015-11-12 12:30:00,13.63,13.64,13.6,13.61,227576.0,13.63,13.64,13.6,13.61,227576.0
2015-11-12 13:00:00,13.61,13.62,13.6,13.62,147316.0,13.61,13.62,13.6,13.62,147316.0
2015-11-12 13:30:00,13.62,13.66,13.61,13.63,211722.0,13.62,13.66,13.61,13.63,211722.0
2015-11-12 14:00:00,13.63,13.64,13.61,13.63,204737.0,13.63,13.64,13.61,13.63,204737.0
2015-11-12 14:30:00,13.63,13.64,13.61,13.63,199822.0,13.63,13.64,13.61,13.63,199822.0
2015-11-12 15:00:00,13.63,13.66,13.63,13.63,180810.0,13.63,13.66,13.63,13.63,180810.0
2015-11-12 15:30:00,13.63,13.65,13.63,13.64,514473.0,13.63,13.65,13.63,13.64,514473.0
2015-11-13 09:30:00,13.57,13.59,13.54,13.57,455784.0,13.57,13.59,13.54,13.57,455784.0
2015-11-13 10:00:00,13.56,13.57,13.53,13.54,487474.0,13.56,13.57,13.53,13.54,487474.0
2015-11-13 10:30:00,13.54,13.6,13.54,13.6,286282.0,13.54,13.6,13.54,13.6,286282.0
2015-11-13 11:00:00,13.59,13.6,13.57,13.59,276031.0,13.59,13.6,13.57,13.59,276031.0
2015-11-13 11:30:00,13.58,13.6,13.57,13.6,159444.0,13.58,13.6,13.57,13.6,159444.0
2015-11-13 12:00:00,13.59,13.6,13.58,13.59,199975.0,13.59,13.6,13.58,13.59,199975.0
2015-11-13 12:30:00,13.59,13.6,13.56,13.58,179629.0,13.59,13.6,13.56,13.58,179629.0
2015-11-13 13:00:00,13.57,13.59,13.57,13.59,153126.0,13.57,13.59,13.57,13.59,153126.0
2015-11-13 13:30:00,13.59,13.59,13.57,13.57,243287.0,13.59,13.59,13.57,13.57,243287.0
2015-11-13 14:00:00,13.57,13.59,13.57,13.58,265366.0,13.57,13.59,13.57,13.58,265366.0
2015-11-13 14:30:00,13.58,13.59,13.57,13.58,210726.0,13.58,13.59,13.57,13.58,210726.0
2015-11-13 15:00:00,13.58,13.59,13.56,13.58,196294.0,13.58,13.59,13.56,13.58,196294.0
2015-11-13 15:30:00,13.58,13.59,13.57,13.58,523998.0,13.58,13.59,13.57,13.58,523998.0
2015-11-16 09:30:00,13.62,13.63,13.57,13.58,354506.0,13.62,13.63,13.57,13.58,354506.0
2015-11-16 10:00:00,13.57,13.6,13.56,13.58,206592.0,13.57,13.6,13.56,13.58,206592.0
2015-11-16 10:30:00,13.57,13.61,13.56,13.57,186732.0,13.57,13.61,13.56,13.57,186732.0
2015-11-16 11:00:00,13.57,13.6,13.55,13.58,242801.0,13.57,13.6,13.55,13.58,242801.0
2015-11-16 11:30:00,13.58,13.59,13.57,13.58,157469.0,13.58,13.59,13.57,13.58,157469.0
2015-11-16 12:00:00,13.58,13.61,13.57,13.61,211415.0,13.58,13.61,13.57,13.61,211415.0
2015-11-16 12:30:00,13.61,13.61,13.59,13.59,181271.0,13.61,13.61,13.59,13.59,181271.0
2015-11-16 13:00:00,13.6,13.61,13.59,13.6,166789.0,13.6,13.61,13.59,13.6,166789.0
2015-11-16 13:30:00,13.6,13.62,13.59,13.62,165152.0,13.6,13.62,13.59,13.62,165152.0
2015-11-16 14:00:00,13.62,13.63,13.6,13.61,107299.0,13.62,13.63,13.6,13.61,107299.0
2015-11-16 14:30:00,13.61,13.62,13.59,13.6,86004.0,13.61,13.62,13.59,13.6,86004.0
2015-11-16 15:00:00,13.59,13.61,13.58,13.61,258412.0,13.59,13.61,13.58,13.61,258412.0
2015-11-16 15:30:00,13.61,13.62,13.6,13.61,656609.0,13.61,13.62,13.6,13.61,656609.0
2015-11-17 09:30:00,13.63,13.63,13.59,13.61,506258.0,13.63,13.63,13.59,13.61,506258.0
2015-11-17 10:00:00,13.61,13.62,13.54,13.56,606732.0,13.61,13.62,13.54,13.56,606732.0
2015-11-17 10:30:00,13.56,13.58,13.55,13.55,302942.0,13.56,13.58,13.55,13.55,302942.0
2015-11-17 11:00:00,13.56,13.57,13.54,13.56,417113.0,13.56,13.57,13.54,13.56,417113.0
2015-11-17 11:30:00,13.56,13.56,13.47,13.48,937723.0,13.56,13.56,13.47,13.48,937723.0
2015-11-17 12:00:00,13.48,13.59,13.47,13.56,449319.0,13.48,13.59,13.47,13.56,449319.0
2015-11-17 12:30:00,13.56,13.59,13.55,13.58,217609.0,13.56,13.59,13.55,13.58,217609.0
2015-11-17 13:00:00,13.58,13.58,13.54,13.54,351739.0,13.58,13.58,13.54,13.54,351739.0
2015-11-17 13:30:00,13.54,13.56,13.52,13.55,262001.0,13.54,13.56,13.52,13.55,262001.0
2015-11-17 14:00:00,13.55,13.59,13.53,13.58,339736.0,13.55,13.59,13.53,13.58,339736.0
2015-11-17 14:30:00,13.58,13.58,13.55,13.55,216555.0,13.58,13.58,13.55,13.55,216555.0
2015-11-17 15:00:00,13.56,13.56,13.54,13.55,319564.0,13.56,13.56,13.54,13.55,319564.0
2015-11-17 15:30:00,13.55,13.57,13.54,13.55,458681.0,13.55,13.57,13.54,13.55,458681.0
2015-11-18 09:30:00,13.49,13.51,13.47,13.5,366077.0,13.49,13.51,13.47,13.5,366077.0
2015-11-18 10:00:00,13.49,13.49,13.44,13.45,316900.0,13.49,13.49,13.44,13.45,316900.0
2015-11-18 10:30:00,13.45,13.46,13.43,13.45,266648.0,13.45,13.46,13.43,13.45,266648.0
2015-11-18 11:00:00,13.44,13.46,13.43,13.45,148617.0,13.44,13.46,13.43,13.45,148617.0
2015-11-18 11:30:00,13.44,13.45,13.42,13.43,163055.0,13.44,13.45,13.42,13.43,163055.0
2015-11-18 12:00:00,13.43,13.43,13.39,13.42,425699.0,13.43,13.43,13.39,13.42,425699.0
2015-11-18 12:30:00,13.42,13.45,13.42,13.44,100337.0,13.42,13.45,13.42,13.44,100337.0
2015-11-18 13:00:00,13.44,13.5,13.43,13.49,251719.0,13.44,13.5,13.43,13.49,251719.0
2015-11-18 13:30:00,13.5,13.55,13.48,13.5,229271.0,13.5,13.55,13.48,13.5,229271.0
2015-11-18 14:00:00,13.49,13.57,13.44,13.48,839835.0,13.49,13.57,13.44,13.48,839835.0
2015-11-18 14:30:00,13.48,13.52,13.47,13.5,220659.0,13.48,13.52,13.47,13.5,220659.0
2015-11-18 15:00:00,13.5,13.55,13.49,13.54,327711.0,13.5,13.55,13.49,13.54,327711.0
2015-11-18 15:30:00,13.55,13.55,13.51,13.51,600247.0,13.55,13.55,13.51,13.51,600247.0
2015-11-19 09:30:00,13.61,13.75,13.6,13.69,1094964.0,13.61,13.75,13.6,13.69,1094964.0
2015-11-19 10:00:00,13.7,13.73,13.68,13.71,403374.0,13.7,13.73,13.68,13.71,403374.0
2015-11-19 10:30:00,13.71,13.72,13.65,13.69,346421.0,13.71,13.72,13.65,13.69,346421.0
2015-11-19 11:00:00,13.69,13.71,13.65,13.69,420135.0,13.69,13.71,13.65,13.69,420135.0
2015-11-19 11:30:00,13.7,13.73,13.68,13.69,314152.0,13.7,13.73,13.68,13.69,314152.0
2015-11-19 12:00:00,13.7,13.7,13.6,13.62,403943.0,13.7,13.7,13.6,13.62,403943.0
2015-11-19 12:30:00,13.61,13.62,13.59,13.62,128778.0,13.61,13.62,13.59,13.62,128778.0
2015-11-19 13:00:00,13.61,13.62,13.6,13.6,61724.0,13.61,13.62,13.6,13.6,61724.0
2015-11-19 13:30:00,13.6,13.61,13.59,13.6,128809.0,13.6,13.61,13.59,13.6,128809.0
2015-11-19 14:00:00,13.61,13.65,13.59,13.64,171180.0,13.61,13.65,13.59,13.64,171180.0
2015-11-19 14:30:00,13.65,13.65,13.62,13.63,96394.0,13.65,13.65,13.62,13.63,96394.0
2015-11-19 15:00:00,13.63,13.64,13.62,13.63,196205.0,13.63,13.64,13.62,13.63,196205.0
2015-11-19 15:30:00,13.63,13.63,13.6,13.61,361609.0,13.63,13.63,13.6,13.61,361609.0
2015-11-20 09:30:00,13.59,13.6,13.56,13.58,537651.0,13.59,13.6,13.56,13.58,537651.0
2015-11-20 10:00:00,13.59,13.6,13.5,13.52,553273.0,13.59,13.6,13.5,13.52,553273.0
2015-11-20 10:30:00,13.52,13.53,13.47,13.48,379767.0,13.52,13.53,13.47,13.48,379767.0
2015-11-20 11:00:00,13.48,13.53,13.47,13.51,470067.0,13.48,13.53,13.47,13.51,470067.0
2015-11-20 11:30:00,13.51,13.51,13.47,13.48,267615.0,13.51,13.51,13.47,13.48,267615.0
2015-11-20 12:00:00,13.49,13.49,13.43,13.49,320443.0,13.49,13.49,13.43,13.49,320443.0
2015-11-20 12:30:00,13.48,13.51,13.47,13.51,156299.0,13.48,13.51,13.47,13.51,156299.0
2015-11-20 13:00:00,13.51,13.52,13.48,13.48,146603.0,13.51,13.52,13.48,13.48,146603.0
2015-11-20 13:30:00,13.49,13.51,13.48,13.49,144508.0,13.49,13.51,13.48,13.49,144508.0
2015-11-20 14:00:00,13.5,13.5,13.49,13.49,165552.0,13.5,13.5,13.49,13.49,165552.0
2015-11-20 14:30:00,13.49,13.5,13.48,13.49,171345.0,13.49,13.5,13.48,13.49,171345.0
2015-11-20 15:00:00,13.49,13.49,13.45,13.46,164657.0,13.49,13.49,13.45,13.46,164657.0
2015-11-20 15:30:00,13.45,13.5,13.44,13.49,960706.0,13.45,13.5,13.44,13.49,960706.0
2015-11-23 09:30:00,13.41,13.55,13.4,13.48,1448140.0,13.41,13.55,13.4,13.48,1448140.0
2015-11-23 10:00:00,13.48,13.49,13.43,13.47,408319.0,13.48,13.49,13.43,13.47,408319.0
2015-11-23 10:30:00,13.47,13.48,13.43,13.44,248064.0,13.47,13.48,13.43,13.44,248064.0
2015-11-23 11:00:00,13.44,13.46,13.43,13.44,195553.0,13.44,13.46,13.43,13.44,195553.0
2015-11-23 11:30:00,13.44,13.45,13.43,13.44,481210.0,13.44,13.45,13.43,13.44,481210.0
2015-11-23 12:00:00,13.44,13.47,13.43,13.45,210799.0,13.44,13.47,13.43,13.45,210799.0
2015-11-23 12:30:00,13.45,13.46,13.45,13.46,89397.0,13.45,13.46,13.45,13.46,89397.0
2015-11-23 13:00:00,13.45,13.46,13.42,13.42,127423.0,13.45,13.46,13.42,13.42,127423.0
2015-11-23 13:30:00,13.43,13.44,13.42,13.44,127680.0,13.43,13.44,13.42,13.44,127680.0
2015-11-23 14:00:00,13.43,13.44,13.42,13.43,99198.0,13.43,13.44,13.42,13.43,99198.0
2015-11-23 14:30:00,13.42,13.43,13.42,13.43,78760.0,13.42,13.43,13.42,13.43,78760.0
2015-11-23 15:00:00,13.43,13.44,13.42,13.44,199280.0,13.43,13.44,13.42,13.44,199280.0
2015-11-23 15:30:00,13.43,13.46,13.43,13.45,398426.0,13.43,13.46,13.43,13.45,398426.0
2015-11-24 09:30:00,13.56,13.65,13.56,13.58,1336708.0,13.56,13.65,13.56,13.58,1336708.0
2015-11-24 10:00:00,13.58,13.6,13.5,13.52,525602.0,13.58,13.6,13.5,13.52,525602.0
2015-11-24 10:30:00,13.53,13.55,13.51,13.53,322820.0,13.53,13.55,13.51,13.53,322820.0
2015-11-24 11:00:00,13.53,13.57,13.52,13.57,243498.0,13.53,13.57,13.52,13.57,243498.0
2015-11-24 11:30:00,13.57,13.6,13.56,13.59,251390.0,13.57,13.6,13.56,13.59,251390.0
2015-11-24 12:00:00,13.59,13.62,13.58,13.6,277722.0,13.59,13.62,13.58,13.6,277722.0
2015-11-24 12:30:00,13.6,13.6,13.57,13.58,86599.0,13.6,13.6,13.57,13.58,86599.0
2015-11-24 13:00:00,13.58,13.58,13.53,13.55,157984.0,13.58,13.58,13.53,13.55,157984.0
2015-11-24 13:30:00,13.54,13.55,13.52,13.54,87549.0,13.54,13.55,13.52,13.54,87549.0
2015-11-24 14:00:00,13.54,13.56,13.54,13.56,72967.0,13.54,13.56,13.54,13.56,72967.0
2015-11-24 14:30:00,13.56,13.57,13.55,13.56,115059.0,13.56,13.57,13.55,13.56,115059.0
2015-11-24 15:00:00,13.56,13.56,13.53,13.53,159166.0,13.56,13.56,13.53,13.53,159166.0
2015-11-24 15:30:00,13.54,13.54,13.5,13.52,610671.0,13.54,13.54,13.5,13.52,610671.0
2015-11-25 09:30:00,13.44,13.46,13.4,13.43,850344.0,13.44,13.46,13.4,13.43,850344.0
2015-11-25 10:00:00,13.43,13.47,13.4,13.47,335418.0,13.43,13.47,13.4,13.47,335418.0
2015-11-25 10:30:00,13.46,13.51,13.44,13.49,357348.0,13.46,13.51,13.44,13.49,357348.0
2015-11-25 11:00:00,13.49,13.51,13.48,13.49,323968.0,13.49,13.51,13.48,13.49,323968.0
2015-11-25 11:30:00,13.5,13.52,13.49,13.5,291602.0,13.5,13.52,13.49,13.5,291602.0
2015-11-25 12:00:00,13.51,13.55,13.5,13.52,265197.0,13.51,13.55,13.5,13.52,265197.0
2015-11-25 12:30:00,13.53,13.54,13.49,13.51,300877.0,13.53,13.54,13.49,13.51,300877.0
2015-11-25 13:00:00,13.5,13.55,13.5,13.53,302257.0,13.5,13.55,13.5,13.53,302257.0
2015-11-25 13:30:00,13.53,13.56,13.46,13.55,499042.0,13.53,13.56,13.46,13.55,499042.0
2015-11-25 14:00:00,13.55,13.56,13.51,13.54,205074.0,13.55,13.56,13.51,13.54,205074.0
2015-11-25 14:30:00,13.54,13.54,13.52,13.53,159852.0,13.54,13.54,13.52,13.53,159852.0
2015-11-25 15:00:00,13.53,13.55,13.52,13.53,126173.0,13.53,13.55,13.52,13.53,126173.0
2015-11-25 15:30:00,13.53,13.55,13.51,13.53,520258.0,13.53,13.55,13.51,13.53,520258.0
2015-11-27 09:30:00,13.37,13.51,13.36,13.48,1069550.0,13.37,13.51,13.36,13.48,1069550.0
2015-11-27 10:00:00,13.48,13.5,13.43,13.45,346699.0,13.48,13.5,13.43,13.45,346699.0
2015-11-27 10:30:00,13.44,13.47,13.41,13.47,268857.0,13.44,13.47,13.41,13.47,268857.0
2015-11-27 11:00:00,13.47,13.5,13.43,13.43,271165.0,13.47,13.5,13.43,13.43,271165.0
2015-11-27 11:30:00,13.43,13.45,13.41,13.45,177453.0,13.43,13.45,13.41,13.45,177453.0
2015-11-27 12:00:00,13.45,13.46,13.41,13.44,261161.0,13.45,13.46,13.41,13.44,261161.0
2015-11-27 12:30:00,13.44,13.46,13.41,13.46,893733.0,13.44,13.46,13.41,13.46,893733.0
2015-11-30 09:30:00,13.45,13.49,13.45,13.48,384225.0,13.45,13.49,13.45,13.48,384225.0
2015-11-30 10:00:00,13.49,13.5,13.47,13.49,507575.0,13.49,13.5,13.47,13.49,507575.0
2015-11-30 10:30:00,13.49,13.5,13.44,13.45,498764.0,13.49,13.5,13.44,13.45,498764.0
2015-11-30 11:00:00,13.45,13.46,13.44,13.46,192852.0,13.45,13.46,13.44,13.46,192852.0
2015-11-30 11:30:00,13.45,13.48,13.43,13.45,609906.0,13.45,13.48,13.43,13.45,609906.0
2015-11-30 12:00:00,13.45,13.47,13.44,13.45,147749.0,13.45,13.47,13.44,13.45,147749.0
2015-11-30 12:30:00,13.45,13.46,13.44,13.45,128441.0,13.45,13.46,13.44,13.45,128441.0
2015-11-30 13:00:00,13.45,13.48,13.44,13.46,625456.0,13.45,13.48,13.44,13.46,625456.0
2015-11-30 13:30:00,13.46,13.47,13.45,13.45,111989.0,13.46,13.47,13.45,13.45,111989.0
2015-11-30 14:00:00,13.46,13.49,13.45,13.46,263505.0,13.46,13.49,13.45,13.46,263505.0
2015-11-30 14:30:00,13.46,13.47,13.4,13.41,401874.0,13.46,13.47,13.4,13.41,401874.0
2015-11-30 15:00:00,13.41,13.42,13.4,13.42,115065.0,13.41,13.42,13.4,13.42,115065.0
2015-11-30 15:30:00,13.42,13.44,13.41,13.44,419739.0,13.42,13.44,13.41,13.44,419739.0
2015-12-01 09:30:00,13.52,13.53,13.48,13.51,617145.0,13.52,13.53,13.48,13.51,617145.0
2015-12-01 10:00:00,13.51,13.53,13.49,13.5,510318.0,13.51,13.53,13.49,13.5,510318.0
2015-12-01 10:30:00,13.5,13.51,13.44,13.46,576868.0,13.5,13.51,13.44,13.46,576868.0
2015-12-01 11:00:00,13.46,13.47,13.43,13.44,166135.0,13.46,13.47,13.43,13.44,166135.0
2015-12-01 11:30:00,13.44,13.48,13.44,13.47,167309.0,13.44,13.48,13.44,13.47,167309.0
2015-12-01 12:00:00,13.47,13.47,13.44,13.45,157629.0,13.47,13.47,13.44,13.45,157629.0
2015-12-01 12:30:00,13.45,13.46,13.44,13.44,186726.0,13.45,13.46,13.44,13.44,186726.0
2015-12-01 13:00:00,13.44,13.46,13.43,13.44,91193.0,13.44,13.46,13.43,13.44,91193.0
2015-12-01 13:30:00,13.44,13.47,13.43,13.47,110203.0,13.44,13.47,13.43,13.47,110203.0
2015-12-01 14:00:00,13.47,13.49,13.46,13.49,197183.0,13.47,13.49,13.46,13.49,197183.0
2015-12-01 14:30:00,13.49,13.49,13.48,13.49,83100.0,13.49,13.49,13.48,13.49,83100.0
2015-12-01 15:00:00,13.49,13.51,13.48,13.51,224667.0,13.49,13.51,13.48,13.51,224667.0
2015-12-01 15:30:00,13.51,13.53,13.5,13.52,700824.0,13.51,13.53,13.5,13.52,700824.0
2015-12-02 09:30:00,13.44,13.44,13.37,13.39,1110790.0,13.44,13.44,13.37,13.39,1110790.0
2015-12-02 10:00:00,13.4,13.45,13.38,13.43,415444.0,13.4,13.45,13.38,13.43,415444.0
2015-12-02 10:30:00,13.43,13.43,13.39,13.41,187172.0,13.43,13.43,13.39,13.41,187172.0
2015-12-02 11:00:00,13.41,13.42,13.39,13.4,168662.0,13.41,13.42,13.39,13.4,168662.0
2015-12-02 11:30:00,13.39,13.41,13.33,13.34,579593.0,13.39,13.41,13.33,13.34,579593.0
2015-12-02 12:00:00,13.34,13.34,13.28,13.29,773275.0,13.34,13.34,13.28,13.29,773275.0
2015-12-02 12:30:00,13.29,13.37,13.29,13.34,549448.0,13.29,13.37,13.29,13.34,549448.0
2015-12-02 13:00:00,13.35,13.39,13.35,13.38,267060.0,13.35,13.39,13.35,13.38,267060.0
2015-12-02 13:30:00,13.38,13.41,13.38,13.39,156880.0,13.38,13.41,13.38,13.39,156880.0
2015-12-02 14:00:00,13.39,13.43,13.39,13.4,247876.0,13.39,13.43,13.39,13.4,247876.0
2015-12-02 14:30:00,13.4,13.41,13.36,13.37,231034.0,13.4,13.41,13.36,13.37,231034.0
2015-12-02 15:00:00,13.36,13.39,13.35,13.37,274796.0,13.36,13.39,13.35,13.37,274796.0
2015-12-02 15:30:00,13.37,13.38,13.36,13.37,770560.0,13.37,13.38,13.36,13.37,770560.0
2015-12-03 09:30:00,13.43,13.44,13.35,13.37,688123.0,13.43,13.44,13.35,13.37,688123.0
2015-12-03 10:00:00,13.38,13.41,13.32,13.35,567415.0,13.38,13.41,13.32,13.35,567415.0
2015-12-03 10:30:00,13.35,13.37,13.34,13.34,251946.0,13.35,13.37,13.34,13.34,251946.0
2015-12-03 11:00:00,13.34,13.37,13.33,13.35,997172.0,13.34,13.37,13.33,13.35,997172.0
2015-12-03 11:30:00,13.36,13.42,13.34,13.4,325520.0,13.36,13.42,13.34,13.4,325520.0
2015-12-03 12:00:00,13.4,13.42,13.38,13.4,218892.0,13.4,13.42,13.38,13.4,218892.0
2015-12-03 12:30:00,13.4,13.44,13.38,13.43,244330.0,13.4,13.44,13.38,13.43,244330.0
2015-12-03 13:00:00,13.44,13.46,13.4,13.46,342283.0,13.44,13.46,13.4,13.46,342283.0
2015-12-03 13:30:00,13.46,13.51,13.42,13.43,372759.0,13.46,13.51,13.42,13.43,372759.0
2015-12-03 14:00:00,13.43,13.45,13.42,13.43,222549.0,13.43,13.45,13.42,13.43,222549.0
2015-12-03 14:30:00,13.43,13.47,13.42,13.46,171162.0,13.43,13.47,13.42,13.46,171162.0
2015-12-03 15:00:00,13.47,13.48,13.45,13.46,274736.0,13.47,13.48,13.45,13.46,274736.0
2015-12-03 15:30:00,13.46,13.47,13.44,13.47,757986.0,13.46,13.47,13.44,13.47,757986.0
2015-12-04 09:30:00,13.66,13.81,13.63,13.78,2288680.0,13.66,13.81,13.63,13.78,2288680.0
2015-12-04 10:00:00,13.78,13.92,13.78,13.89,2297063.0,13.78,13.92,13.78,13.89,2297063.0
2015-12-04 10:30:00,13.9,13.91,13.82,13.84,1215263.0,13.9,13.91,13.82,13.84,1215263.0
2015-12-04 11:00:00,13.85,13.88,13.84,13.88,779954.0,13.85,13.88,13.84,13.88,779954.0
2015-12-04 11:30:00,13.88,13.94,13.86,13.92,1053715.0,13.88,13.94,13.86,13.92,1053715.0
2015-12-04 12:00:00,13.91,13.92,13.87,13.87,376589.0,13.91,13.92,13.87,13.87,376589.0
2015-12-04 12:30:00,13.87,13.89,13.84,13.87,641659.0,13.87,13.89,13.84,13.87,641659.0
2015-12-04 13:00:00,13.87,13.88,13.85,13.87,613173.0,13.87,13.88,13.85,13.87,613173.0
2015-12-04 13:30:00,13.87,13.87,13.82,13.82,229812.0,13.87,13.87,13.82,13.82,229812.0
2015-12-04 14:00:00,13.82,13.85,13.81,13.85,345185.0,13.82,13.85,13.81,13.85,345185.0
2015-12-04 14:30:00,13.85,13.9,13.84,13.88,438262.0,13.85,13.9,13.84,13.88,438262.0
2015-12-04 15:00:00,13.89,13.89,13.87,13.89,381634.0,13.89,13.89,13.87,13.89,381634.0
2015-12-04 15:30:00,13.88,13.89,13.87,13.88,939562.0,13.88,13.89,13.87,13.88,939562.0
2015-12-07 09:30:00,13.79,13.81,13.71,13.74,856764.0,13.79,13.81,13.71,13.74,856764.0
2015-12-07 10:00:00,13.74,13.74,13.67,13.73,755774.0,13.74,13.74,13.67,13.73,755774.0
2015-12-07 10:30:00,13.73,13.77,13.72,13.75,464098.0,13.73,13.77,13.72,13.75,464098.0
2015-12-07 11:00:00,13.75,13.75,13.69,13.7,431962.0,13.75,13.75,13.69,13.7,431962.0
2015-12-07 11:30:00,13.69,13.7,13.67,13.7,318287.0,13.69,13.7,13.67,13.7,318287.0
2015-12-07 12:00:00,13.69,13.7,13.67,13.7,141052.0,13.69,13.7,13.67,13.7,141052.0
2015-12-07 12:30:00,13.69,13.7,13.67,13.68,193342.0,13.69,13.7,13.67,13.68,193342.0
2015-12-07 13:00:00,13.68,13.69,13.67,13.69,142204.0,13.68,13.69,13.67,13.69,142204.0
2015-12-07 13:30:00,13.68,13.7,13.66,13.68,139494.0,13.68,13.7,13.66,13.68,139494.0
2015-12-07 14:00:00,13.67,13.68,13.65,13.66,115262.0,13.67,13.68,13.65,13.66,115262.0
2015-12-07 14:30:00,13.66,13.67,13.64,13.65,141833.0,13.66,13.67,13.64,13.65,141833.0
2015-12-07 15:00:00,13.65,13.65,13.58,13.59,557449.0,13.65,13.65,13.58,13.59,557449.0
2015-12-07 15:30:00,13.59,13.62,13.58,13.62,923690.0,13.59,13.62,13.58,13.62,923690.0
2015-12-08 09:30:00,13.61,13.63,13.53,13.55,721993.0,13.61,13.63,13.53,13.55,721993.0
2015-12-08 10:00:00,13.55,13.56,13.48,13.5,312340.0,13.55,13.56,13.48,13.5,312340.0
2015-12-08 10:30:00,13.5,13.57,13.49,13.55,307221.0,13.5,13.57,13.49,13.55,307221.0
2015-12-08 11:00:00,13.55,13.56,13.51,13.52,196645.0,13.55,13.56,13.51,13.52,196645.0
2015-12-08 11:30:00,13.53,13.53,13.47,13.48,207795.0,13.53,13.53,13.47,13.48,207795.0
2015-12-08 12:00:00,13.47,13.51,13.47,13.49,277626.0,13.47,13.51,13.47,13.49,277626.0
2015-12-08 12:30:00,13.49,13.5,13.47,13.5,84579.0,13.49,13.5,13.47,13.5,84579.0
2015-12-08 13:00:00,13.5,13.5,13.45,13.49,156645.0,13.5,13.5,13.45,13.49,156645.0
2015-12-08 13:30:00,13.49,13.52,13.48,13.5,220346.0,13.49,13.52,13.48,13.5,220346.0
2015-12-08 14:00:00,13.5,13.51,13.48,13.51,46257.0,13.5,13.51,13.48,13.51,46257.0
2015-12-08 14:30:00,13.5,13.51,13.49,13.5,50003.0,13.5,13.51,13.49,13.5,50003.0
2015-12-08 15:00:00,13.49,13.5,13.48,13.5,117825.0,13.49,13.5,13.48,13.5,117825.0
2015-12-08 15:30:00,13.5,13.51,13.48,13.5,498330.0,13.5,13.51,13.48,13.5,498330.0
2015-12-09 09:30:00,13.64,13.65,13.61,13.64,462847.0,13.64,13.65,13.61,13.64,462847.0
2015-12-09 10:00:00,13.65,13.67,13.57,13.58,392001.0,13.65,13.67,13.57,13.58,392001.0
2015-12-09 10:30:00,13.58,13.61,13.51,13.52,507301.0,13.58,13.61,13.51,13.52,507301.0
2015-12-09 11:00:00,13.52,13.53,13.48,13.5,222227.0,13.52,13.53,13.48,13.5,222227.0
2015-12-09 11:30:00,13.5,13.52,13.47,13.5,203991.0,13.5,13.52,13.47,13.5,203991.0
2015-12-09 12:00:00,13.5,13.52,13.49,13.49,210891.0,13.5,13.52,13.49,13.49,210891.0
2015-12-09 12:30:00,13.49,13.53,13.49,13.52,175655.0,13.49,13.53,13.49,13.52,175655.0
2015-12-09 13:00:00,13.53,13.57,13.51,13.54,282802.0,13.53,13.57,13.51,13.54,282802.0
2015-12-09 13:30:00,13.55,13.55,13.51,13.51,91478.0,13.55,13.55,13.51,13.51,91478.0
2015-12-09 14:00:00,13.51,13.52,13.5,13.52,68782.0,13.51,13.52,13.5,13.52,68782.0
2015-12-09 14:30:00,13.51,13.53,13.51,13.52,83482.0,13.51,13.53,13.51,13.52,83482.0
2015-12-09 15:00:00,13.52,13.53,13.51,13.52,88257.0,13.52,13.53,13.51,13.52,88257.0
2015-12-09 15:30:00,13.53,13.53,13.48,13.48,396056.0,13.53,13.53,13.48,13.48,396056.0
2015-12-10 09:30:00,13.46,13.52,13.46,13.49,406815.0,13.46,13.52,13.46,13.49,406815.0
2015-12-10 10:00:00,13.5,13.51,13.48,13.49,166250.0,13.5,13.51,13.48,13.49,166250.0
2015-12-10 10:30:00,13.49,13.51,13.48,13.5,112417.0,13.49,13.51,13.48,13.5,112417.0
2015-12-10 11:00:00,13.5,13.52,13.49,13.51,130961.0,13.5,13.52,13.49,13.51,130961.0
2015-12-10 11:30:00,13.5,13.51,13.47,13.48,163281.0,13.5,13.51,13.47,13.48,163281.0
2015-12-10 12:00:00,13.48,13.5,13.46,13.48,103166.0,13.48,13.5,13.46,13.48,103166.0
2015-12-10 12:30:00,13.47,13.48,13.45,13.45,193930.0,13.47,13.48,13.45,13.45,193930.0
2015-12-10 13:00:00,13.45,13.48,13.45,13.47,66654.0,13.45,13.48,13.45,13.47,66654.0
2015-12-10 13:30:00,13.48,13.48,13.45,13.46,84810.0,13.48,13.48,13.45,13.46,84810.0
2015-12-10 14:00:00,13.46,13.47,13.45,13.46,79499.0,13.46,13.47,13.45,13.46,79499.0
2015-12-10 14:30:00,13.45,13.46,13.45,13.46,263159.0,13.45,13.46,13.45,13.46,263159.0
2015-12-10 15:00:00,13.45,13.46,13.45,13.45,127105.0,13.45,13.46,13.45,13.45,127105.0
2015-12-10 15:30:00,13.46,13.46,13.44,13.45,540636.0,13.46,13.46,13.44,13.45,540636.0
2015-12-11 09:30:00,13.16,13.33,13.16,13.26,1604538.0,13.16,13.33,13.16,13.26,1604538.0
2015-12-11 10:00:00,13.27,13.32,13.23,13.32,652318.0,13.27,13.32,13.23,13.32,652318.0
2015-12-11 10:30:00,13.32,13.33,13.27,13.28,427417.0,13.32,13.33,13.27,13.28,427417.0
2015-12-11 11:00:00,13.28,13.31,13.27,13.29,297241.0,13.28,13.31,13.27,13.29,297241.0
2015-12-11 11:30:00,13.29,13.3,13.27,13.29,226209.0,13.29,13.3,13.27,13.29,226209.0
2015-12-11 12:00:00,13.28,13.29,13.25,13.28,213881.0,13.28,13.29,13.25,13.28,213881.0
2015-12-11 12:30:00,13.27,13.28,13.26,13.27,159490.0,13.27,13.28,13.26,13.27,159490.0
2015-12-11 13:00:00,13.28,13.28,13.25,13.27,230707.0,13.28,13.28,13.25,13.27,230707.0
2015-12-11 13:30:00,13.27,13.3,13.26,13.3,210646.0,13.27,13.3,13.26,13.3,210646.0
2015-12-11 14:00:00,13.3,13.31,13.29,13.3,110273.0,13.3,13.31,13.29,13.3,110273.0
2015-12-11 14:30:00,13.31,13.31,13.29,13.3,182157.0,13.31,13.31,13.29,13.3,182157.0
2015-12-11 15:00:00,13.31,13.31,13.28,13.28,155454.0,13.31,13.31,13.28,13.28,155454.0
2015-12-11 15:30:00,13.28,13.3,13.28,13.3,651099.0,13.28,13.3,13.28,13.3,651099.0
2015-12-14 09:30:00,13.18,13.19,13.14,13.15,856810.0,13.18,13.19,13.14,13.15,856810.0
2015-12-14 10:00:00,13.15,13.17,13.13,13.14,605549.0,13.15,13.17,13.13,13.14,605549.0
2015-12-14 10:30:00,13.15,13.15,13.11,13.11,309739.0,13.15,13.15,13.11,13.11,309739.0
2015-12-14 11:00:00,13.11,13.13,13.1,13.11,393651.0,13.11,13.13,13.1,13.11,393651.0
2015-12-14 11:30:00,13.1,13.14,13.09,13.11,379011.0,13.1,13.14,13.09,13.11,379011.0
2015-12-14 12:00:00,13.11,13.13,13.08,13.1,226246.0,13.11,13.13,13.08,13.1,226246.0
2015-12-14 12:30:00,13.1,13.11,13.08,13.1,144583.0,13.1,13.11,13.08,13.1,144583.0
2015-12-14 13:00:00,13.09,13.1,13.06,13.09,201705.0,13.09,13.1,13.06,13.09,201705.0
2015-12-14 13:30:00,13.08,13.09,13.07,13.09,193965.0,13.08,13.09,13.07,13.09,193965.0
2015-12-14 14:00:00,13.09,13.1,13.08,13.09,222498.0,13.09,13.1,13.08,13.09,222498.0
2015-12-14 14:30:00,13.1,13.1,13.08,13.09,272276.0,13.1,13.1,13.08,13.09,272276.0
2015-12-14 15:00:00,13.09,13.09,13.06,13.07,193985.0,13.09,13.09,13.06,13.07,193985.0
2015-12-14 15:30:00,13.07,13.07,13.05,13.06,893577.0,13.07,13.07,13.05,13.06,893577.0
2015-12-15 09:30:00,13.11,13.13,13.08,13.11,554652.0,13.11,13.13,13.08,13.11,554652.0
2015-12-15 10:00:00,13.12,13.15,13.09,13.13,340016.0,13.12,13.15,13.09,13.13,340016.0
2015-12-15 10:30:00,13.14,13.15,13.08,13.08,291997.0,13.14,13.15,13.08,13.08,291997.0
2015-12-15 11:00:00,13.08,13.12,13.07,13.08,292827.0,13.08,13.12,13.07,13.08,292827.0
2015-12-15 11:30:00,13.08,13.11,13.06,13.1,265853.0,13.08,13.11,13.06,13.1,265853.0
2015-12-15 12:00:00,13.1,13.15,13.09,13.15,189395.0,13.1,13.15,13.09,13.15,189395.0
2015-12-15 12:30:00,13.15,13.17,13.14,13.16,318596.0,13.15,13.17,13.14,13.16,318596.0
2015-12-15 13:00:00,13.16,13.19,13.13,13.14,287366.0,13.16,13.19,13.13,13.14,287366.0
2015-12-15 13:30:00,13.14,13.16,13.12,13.16,170002.0,13.14,13.16,13.12,13.16,170002.0
2015-12-15 14:00:00,13.16,13.16,13.13,13.13,184472.0,13.16,13.16,13.13,13.13,184472.0
2015-12-15 14:30:00,13.13,13.16,13.12,13.13,181530.0,13.13,13.16,13.12,13.13,181530.0
2015-12-15 15:00:00,13.13,13.15,13.13,13.14,119795.0,13.13,13.15,13.13,13.14,119795.0
2015-12-15 15:30:00,13.14,13.14,13.11,13.11,558485.0,13.14,13.14,13.11,13.11,558485.0
2015-12-16 09:30:00,13.45,13.5,13.41,13.47,969004.0,13.45,13.5,13.41,13.47,969004.0
2015-12-16 10:00:00,13.48,13.48,13.43,13.48,513900.0,13.48,13.48,13.43,13.48,513900.0
2015-12-16 10:30:00,13.47,13.55,13.46,13.52,632983.0,13.47,13.55,13.46,13.52,632983.0
2015-12-16 11:00:00,13.52,13.54,13.51,13.52,500133.0,13.52,13.54,13.51,13.52,500133.0
2015-12-16 11:30:00,13.52,13.53,13.5,13.52,277578.0,13.52,13.53,13.5,13.52,277578.0
2015-12-16 12:00:00,13.52,13.53,13.49,13.51,480769.0,13.52,13.53,13.49,13.51,480769.0
2015-12-16 12:30:00,13.51,13.56,13.5,13.54,382958.0,13.51,13.56,13.5,13.54,382958.0
2015-12-16 13:00:00,13.54,13.6,13.54,13.57,816468.0,13.54,13.6,13.54,13.57,816468.0
2015-12-16 13:30:00,13.58,13.59,13.47,13.54,679117.0,13.58,13.59,13.47,13.54,679117.0
2015-12-16 14:00:00,13.41,13.58,13.33,13.46,1913714.0,13.41,13.58,13.33,13.46,1913714.0
2015-12-16 14:30:00,13.46,13.64,13.45,13.58,1408245.0,13.46,13.64,13.45,13.58,1408245.0
2015-12-16 15:00:00,13.57,13.57,13.45,13.45,587237.0,13.57,13.57,13.45,13.45,587237.0
2015-12-16 15:30:00,13.46,13.51,13.45,13.48,1102544.0,13.46,13.51,13.45,13.48,1102544.0
2015-12-17 09:30:00,13.19,13.2,13.04,13.05,1774386.0,13.19,13.2,13.04,13.05,1774386.0
2015-12-17 10:00:00,13.05,13.14,13.04,13.12,1337568.0,13.05,13.14,13.04,13.12,1337568.0
2015-12-17 10:30:00,13.12,13.14,13.08,13.1,623342.0,13.12,13.14,13.08,13.1,623342.0
2015-12-17 11:00:00,13.09,13.1,13.05,13.09,637270.0,13.09,13.1,13.05,13.09,637270.0
2015-12-17 11:30:00,13.09,13.11,13.07,13.08,304309.0,13.09,13.11,13.07,13.08,304309.0
2015-12-17 12:00:00,13.08,13.08,13.05,13.06,312334.0,13.08,13.08,13.05,13.06,312334.0
2015-12-17 12:30:00,13.06,13.12,13.05,13.11,320219.0,13.06,13.12,13.05,13.11,320219.0
2015-12-17 13:00:00,13.11,13.11,13.07,13.07,284965.0,13.11,13.11,13.07,13.07,284965.0
2015-12-17 13:30:00,13.08,13.1,13.07,13.09,126265.0,13.08,13.1,13.07,13.09,126265.0
2015-12-17 14:00:00,13.1,13.11,13.1,13.1,135216.0,13.1,13.11,13.1,13.1,135216.0
2015-12-17 14:30:00,13.11,13.11,13.08,13.08,192615.0,13.11,13.11,13.08,13.08,192615.0
2015-12-17 15:00:00,13.09,13.09,13.06,13.07,345029.0,13.09,13.09,13.06,13.07,345029.0
2015-12-17 15:30:00,13.07,13.08,13.06,13.08,999105.0,13.07,13.08,13.06,13.08,999105.0
2015-12-18 09:30:00,13.25,13.46,13.24,13.42,1650724.0,13.25,13.46,13.24,13.42,1650724.0
2015-12-18 10:00:00,13.42,13.55,13.41,13.49,1673019.0,13.42,13.55,13.41,13.49,1673019.0
2015-12-18 10:30:00,13.48,13.5,13.41,13.43,874988.0,13.48,13.5,13.41,13.43,874988.0
2015-12-18 11:00:00,13.43,13.47,13.41,13.47,426189.0,13.43,13.47,13.41,13.47,426189.0
2015-12-18 11:30:00,13.46,13.47,13.44,13.46,301179.0,13.46,13.47,13.44,13.46,301179.0
2015-12-18 12:00:00,13.46,13.48,13.45,13.46,224671.0,13.46,13.48,13.45,13.46,224671.0
2015-12-18 12:30:00,13.46,13.49,13.45,13.48,369994.0,13.46,13.49,13.45,13.48,369994.0
2015-12-18 13:00:00,13.47,13.48,13.43,13.43,215656.0,13.47,13.48,13.43,13.43,215656.0
2015-12-18 13:30:00,13.43,13.44,13.43,13.44,159500.0,13.43,13.44,13.43,13.44,159500.0
2015-12-18 14:00:00,13.43,13.44,13.43,13.43,208196.0,13.43,13.44,13.43,13.43,208196.0
2015-12-18 14:30:00,13.44,13.46,13.43,13.45,135899.0,13.44,13.46,13.43,13.45,135899.0
2015-12-18 15:00:00,13.46,13.46,13.44,13.46,291569.0,13.46,13.46,13.44,13.46,291569.0
2015-12-18 15:30:00,13.46,13.46,13.42,13.42,1042715.0,13.46,13.46,13.42,13.42,1042715.0
2015-12-21 09:30:00,13.59,13.6,13.54,13.59,788569.0,13.59,13.6,13.54,13.59,788569.0
2015-12-21 10:00:00,13.59,13.64,13.56,13.61,648356.0,13.59,13.64,13.56,13.61,648356.0
2015-12-21 10:30:00,13.61,13.63,13.59,13.62,472997.0,13.61,13.63,13.59,13.62,472997.0
2015-12-21 11:00:00,13.61,13.63,13.6,13.61,506418.0,13.61,13.63,13.6,13.61,506418.0
2015-12-21 11:30:00,13.61,13.62,13.6,13.61,619699.0,13.61,13.62,13.6,13.61,619699.0
2015-12-21 12:00:00,13.61,13.65,13.6,13.63,373597.0,13.61,13.65,13.6,13.63,373597.0
2015-12-21 12:30:00,13.63,13.64,13.61,13.63,298184.0,13.63,13.64,13.61,13.63,298184.0
2015-12-21 13:00:00,13.63,13.67,13.6,13.63,497413.0,13.63,13.67,13.6,13.63,497413.0
2015-12-21 13:30:00,13.63,13.63,13.61,13.62,245064.0,13.63,13.63,13.61,13.62,245064.0
2015-12-21 14:00:00,13.63,13.64,13.61,13.61,117101.0,13.63,13.64,13.61,13.61,117101.0
2015-12-21 14:30:00,13.62,13.63,13.61,13.63,147313.0,13.62,13.63,13.61,13.63,147313.0
2015-12-21 15:00:00,13.62,13.63,13.6,13.61,328275.0,13.62,13.63,13.6,13.61,328275.0
2015-12-21 15:30:00,13.61,13.62,13.59,13.59,761999.0,13.61,13.62,13.59,13.59,761999.0
2015-12-22 09:30:00,13.65,13.67,13.63,13.63,770145.0,13.65,13.67,13.63,13.63,770145.0
2015-12-22 10:00:00,13.64,13.66,13.62,13.65,521251.0,13.64,13.66,13.62,13.65,521251.0
2015-12-22 10:30:00,13.65,13.65,13.59,13.6,360737.0,13.65,13.65,13.59,13.6,360737.0
2015-12-22 11:00:00,13.6,13.62,13.58,13.59,515082.0,13.6,13.62,13.58,13.59,515082.0
2015-12-22 11:30:00,13.6,13.62,13.59,13.61,152665.0,13.6,13.62,13.59,13.61,152665.0
2015-12-22 12:00:00,13.6,13.63,13.58,13.61,482275.0,13.6,13.63,13.58,13.61,482275.0
2015-12-22 12:30:00,13.6,13.62,13.6,13.61,108262.0,13.6,13.62,13.6,13.61,108262.0
2015-12-22 13:00:00,13.62,13.65,13.6,13.63,234099.0,13.62,13.65,13.6,13.63,234099.0
2015-12-22 13:30:00,13.63,13.63,13.61,13.63,184972.0,13.63,13.63,13.61,13.63,184972.0
2015-12-22 14:00:00,13.63,13.63,13.6,13.61,148421.0,13.63,13.63,13.6,13.61,148421.0
2015-12-22 14:30:00,13.6,13.61,13.59,13.6,211722.0,13.6,13.61,13.59,13.6,211722.0
2015-12-22 15:00:00,13.6,13.6,13.58,13.59,348695.0,13.6,13.6,13.58,13.59,348695.0
2015-12-22 15:30:00,13.59,13.6,13.58,13.6,820385.0,13.59,13.6,13.58,13.6,820385.0
2015-12-23 09:30:00,13.59,13.6,13.54,13.57,387446.0,13.59,13.6,13.54,13.57,387446.0
2015-12-23 10:00:00,13.58,13.65,13.56,13.63,322080.0,13.58,13.65,13.56,13.63,322080.0
2015-12-23 10:30:00,13.64,13.68,13.61,13.62,394959.0,13.64,13.68,13.61,13.62,394959.0
2015-12-23 11:00:00,13.62,13.63,13.59,13.63,268566.0,13.62,13.63,13.59,13.63,268566.0
2015-12-23 11:30:00,13.63,13.64,13.61,13.62,176776.0,13.63,13.64,13.61,13.62,176776.0
2015-12-23 12:00:00,13.61,13.63,13.61,13.62,163499.0,13.61,13.63,13.61,13.62,163499.0
2015-12-23 12:30:00,13.61,13.64,13.61,13.63,206128.0,13.61,13.64,13.61,13.63,206128.0
2015-12-23 13:00:00,13.64,13.64,13.62,13.63,81932.0,13.64,13.64,13.62,13.63,81932.0
2015-12-23 13:30:00,13.63,13.63,13.61,13.62,109647.0,13.63,13.63,13.61,13.62,109647.0
2015-12-23 14:00:00,13.62,13.62,13.61,13.61,88122.0,13.62,13.62,13.61,13.61,88122.0
2015-12-23 14:30:00,13.62,13.63,13.61,13.62,211268.0,13.62,13.63,13.61,13.62,211268.0
2015-12-23 15:00:00,13.63,13.64,13.62,13.63,141541.0,13.63,13.64,13.62,13.63,141541.0
2015-12-23 15:30:00,13.64,13.65,13.63,13.63,412857.0,13.64,13.65,13.63,13.63,412857.0
2015-12-24 09:30:00,13.67,13.71,13.66,13.68,542194.0,13.67,13.71,13.66,13.68,542194.0
2015-12-24 10:00:00,13.68,13.72,13.67,13.69,533771.0,13.68,13.72,13.67,13.69,533771.0
2015-12-24 10:30:00,13.69,13.7,13.68,13.69,177846.0,13.69,13.7,13.68,13.69,177846.0
2015-12-24 11:00:00,13.68,13.7,13.68,13.68,167580.0,13.68,13.7,13.68,13.68,167580.0
2015-12-24 11:30:00,13.69,13.72,13.68,13.7,812528.0,13.69,13.72,13.68,13.7,812528.0
2015-12-24 12:00:00,13.71,13.72,13.7,13.7,319895.0,13.71,13.72,13.7,13.7,319895.0
2015-12-24 12:30:00,13.7,13.72,13.69,13.7,605253.0,13.7,13.72,13.69,13.7,605253.0
2015-12-28 09:30:00,13.38,13.4,13.36,13.38,759523.0,13.38,13.4,13.36,13.38,759523.0
2015-12-28 10:00:00,13.38,13.39,13.31,13.32,670000.0,13.38,13.39,13.31,13.32,670000.0
2015-12-28 10:30:00,13.32,13.32,13.29,13.3,239274.0,13.32,13.32,13.29,13.3,239274.0
2015-12-28 11:00:00,13.3,13.31,13.26,13.28,459860.0,13.3,13.31,13.26,13.28,459860.0
2015-12-28 11:30:00,13.28,13.29,13.27,13.28,229713.0,13.28,13.29,13.27,13.28,229713.0
2015-12-28 12:00:00,13.28,13.3,13.28,13.28,126336.0,13.28,13.3,13.28,13.28,126336.0
2015-12-28 12:30:00,13.29,13.29,13.27,13.27,130884.0,13.29,13.29,13.27,13.27,130884.0
2015-12-28 13:00:00,13.28,13.28,13.24,13.26,345897.0,13.28,13.28,13.24,13.26,345897.0
2015-12-28 13:30:00,13.26,13.27,13.22,13.23,229543.0,13.26,13.27,13.22,13.23,229543.0
2015-12-28 14:00:00,13.24,13.24,13.22,13.23,158696.0,13.24,13.24,13.22,13.23,158696.0
2015-12-28 14:30:00,13.24,13.24,13.22,13.23,88184.0,13.24,13.24,13.22,13.23,88184.0
2015-12-28 15:00:00,13.23,13.27,13.22,13.26,294251.0,13.23,13.27,13.22,13.26,294251.0
2015-12-28 15:30:00,13.27,13.29,13.26,13.28,1037560.0,13.27,13.29,13.26,13.28,1037560.0
2015-12-29 09:30:00,13.37,13.39,13.32,13.33,616680.0,13.37,13.39,13.32,13.33,616680.0
2015-12-29 10:00:00,13.34,13.38,13.33,13.36,453391.0,13.34,13.38,13.33,13.36,453391.0
2015-12-29 10:30:00,13.37,13.37,13.33,13.33,226159.0,13.37,13.37,13.33,13.33,226159.0
2015-12-29 11:00:00,13.33,13.34,13.32,13.32,195741.0,13.33,13.34,13.32,13.32,195741.0
2015-12-29 11:30:00,13.33,13.33,13.3,13.31,185564.0,13.33,13.33,13.3,13.31,185564.0
2015-12-29 12:00:00,13.31,13.31,13.29,13.3,160003.0,13.31,13.31,13.29,13.3,160003.0
2015-12-29 12:30:00,13.3,13.31,13.28,13.29,287182.0,13.3,13.31,13.28,13.29,287182.0
2015-12-29 13:00:00,13.29,13.3,13.28,13.29,131659.0,13.29,13.3,13.28,13.29,131659.0
2015-12-29 13:30:00,13.3,13.31,13.29,13.3,173726.0,13.3,13.31,13.29,13.3,173726.0
2015-12-29 14:00:00,13.3,13.32,13.3,13.32,111772.0,13.3,13.32,13.3,13.32,111772.0
2015-12-29 14:30:00,13.31,13.32,13.3,13.31,165115.0,13.31,13.32,13.3,13.31,165115.0
2015-12-29 15:00:00,13.31,13.31,13.29,13.29,175073.0,13.31,13.31,13.29,13.29,175073.0
2015-12-29 15:30:00,13.29,13.3,13.26,13.27,501123.0,13.29,13.3,13.26,13.27,501123.0
2015-12-30 09:30:00,13.2,13.21,13.16,13.17,546889.0,13.2,13.21,13.16,13.17,546889.0
2015-12-30 10:00:00,13.16,13.19,13.16,13.17,252820.0,13.16,13.19,13.16,13.17,252820.0
2015-12-30 10:30:00,13.17,13.2,13.17,13.19,363174.0,13.17,13.2,13.17,13.19,363174.0
2015-12-30 11:00:00,13.19,13.22,13.18,13.2,279674.0,13.19,13.22,13.18,13.2,279674.0
2015-12-30 11:30:00,13.2,13.21,13.2,13.21,176189.0,13.2,13.21,13.2,13.21,176189.0
2015-12-30 12:00:00,13.2,13.21,13.2,13.21,99949.0,13.2,13.21,13.2,13.21,99949.0
2015-12-30 12:30:00,13.21,13.21,13.19,13.2,169326.0,13.21,13.21,13.19,13.2,169326.0
2015-12-30 13:00:00,13.2,13.21,13.19,13.21,147206.0,13.2,13.21,13.19,13.21,147206.0
2015-12-30 13:30:00,13.2,13.21,13.2,13.21,65127.0,13.2,13.21,13.2,13.21,65127.0
2015-12-30 14:00:00,13.21,13.21,13.2,13.21,89435.0,13.21,13.21,13.2,13.21,89435.0
2015-12-30 14:30:00,13.21,13.21,13.2,13.21,96035.0,13.21,13.21,13.2,13.21,96035.0
2015-12-30 15:00:00,13.21,13.21,13.2,13.21,127241.0,13.21,13.21,13.2,13.21,127241.0
2015-12-30 15:30:00,13.21,13.21,13.2,13.21,293317.0,13.21,13.21,13.2,13.21,293317.0
2015-12-31 09:30:00,13.2,13.24,13.18,13.22,305006.0,13.2,13.24,13.18,13.22,305006.0
2015-12-31 10:00:00,13.22,13.23,13.2,13.21,163340.0,13.22,13.23,13.2,13.21,163340.0
2015-12-31 10:30:00,13.21,13.23,13.21,13.21,168205.0,13.21,13.23,13.21,13.21,168205.0
2015-12-31 11:00:00,13.22,13.23,13.21,13.21,384059.0,13.22,13.23,13.21,13.21,384059.0
2015-12-31 11:30:00,13.21,13.22,13.19,13.19,153262.0,13.21,13.22,13.19,13.19,153262.0
2015-12-31 12:00:00,13.2,13.2,13.18,13.2,315743.0,13.2,13.2,13.18,13.2,315743.0
2015-12-31 12:30:00,13.19,13.23,13.19,13.21,224975.0,13.19,13.23,13.19,13.21,224975.0
2015-12-31 13:00:00,13.21,13.25,13.16,13.18,351505.0,13.21,13.25,13.16,13.18,351505.0
2015-12-31 13:30:00,13.18,13.2,13.17,13.18,228983.0,13.18,13.2,13.17,13.18,228983.0
2015-12-31 14:00:00,13.18,13.19,13.18,13.18,83541.0,13.18,13.19,13.18,13.18,83541.0
2015-12-31 14:30:00,13.19,13.19,13.16,13.17,186877.0,13.19,13.19,13.16,13.17,186877.0
2015-12-31 15:00:00,13.17,13.18,13.16,13.18,115366.0,13.17,13.18,13.16,13.18,115366.0
2015-12-31 15:30:00,13.18,13.19,13.17,13.18,612751.0,13.18,13.19,13.17,13.18,612751.0
2016-01-04 09:30:00,13.47,13.52,13.44,13.5,1007651.0,13.47,13.52,13.44,13.5,1007651.0
2016-01-04 10:00:00,13.49,13.52,13.35,13.36,650134.0,13.49,13.52,13.35,13.36,650134.0
2016-01-04 10:30:00,13.36,13.37,13.25,13.26,430553.0,13.36,13.37,13.25,13.26,430553.0
2016-01-04 11:00:00,13.27,13.28,13.21,13.23,438560.0,13.27,13.28,13.21,13.23,438560.0
2016-01-04 11:30:00,13.23,13.25,13.2,13.23,190112.0,13.23,13.25,13.2,13.23,190112.0
2016-01-04 12:00:00,13.23,13.25,13.22,13.24,207996.0,13.23,13.25,13.22,13.24,207996.0
2016-01-04 12:30:00,13.24,13.24,13.2,13.24,276981.0,13.24,13.24,13.2,13.24,276981.0
2016-01-04 13:00:00,13.23,13.24,13.2,13.21,159258.0,13.23,13.24,13.2,13.21,159258.0
2016-01-04 13:30:00,13.21,13.23,13.21,13.22,177928.0,13.21,13.23,13.21,13.22,177928.0
2016-01-04 14:00:00,13.22,13.23,13.22,13.23,79765.0,13.22,13.23,13.22,13.23,79765.0
2016-01-04 14:30:00,13.23,13.23,13.21,13.22,84184.0,13.23,13.23,13.21,13.22,84184.0
2016-01-04 15:00:00,13.22,13.23,13.2,13.2,174290.0,13.22,13.23,13.2,13.2,174290.0
2016-01-04 15:30:00,13.2,13.21,13.19,13.2,365547.0,13.2,13.21,13.19,13.2,365547.0
2016-01-05 09:30:00,13.31,13.31,13.25,13.28,496362.0,13.31,13.31,13.25,13.28,496362.0
2016-01-05 10:00:00,13.27,13.34,13.26,13.3,330100.0,13.27,13.34,13.26,13.3,330100.0
2016-01-05 10:30:00,13.31,13.32,13.28,13.31,215053.0,13.31,13.32,13.28,13.31,215053.0
2016-01-05 11:00:00,13.32,13.34,13.3,13.33,243945.0,13.32,13.34,13.3,13.33,243945.0
2016-01-05 11:30:00,13.33,13.37,13.32,13.35,514522.0,13.33,13.37,13.32,13.35,514522.0
2016-01-05 12:00:00,13.36,13.36,13.33,13.33,232602.0,13.36,13.36,13.33,13.33,232602.0
2016-01-05 12:30:00,13.33,13.35,13.33,13.33,107295.0,13.33,13.35,13.33,13.33,107295.0
2016-01-05 13:00:00,13.34,13.34,13.3,13.34,174827.0,13.34,13.34,13.3,13.34,174827.0
2016-01-05 13:30:00,13.34,13.35,13.33,13.34,80822.0,13.34,13.35,13.33,13.34,80822.0
2016-01-05 14:00:00,13.34,13.35,13.34,13.34,58561.0,13.34,13.35,13.34,13.34,58561.0
2016-01-05 14:30:00,13.34,13.35,13.33,13.34,108389.0,13.34,13.35,13.33,13.34,108389.0
2016-01-05 15:00:00,13.34,13.34,13.32,13.32,134162.0,13.34,13.34,13.32,13.32,134162.0
2016-01-05 15:30:00,13.32,13.33,13.31,13.32,540113.0,13.32,13.33,13.31,13.32,540113.0
2016-01-06 09:30:00,13.37,13.48,13.37,13.41,516219.0,13.37,13.48,13.37,13.41,516219.0
2016-01-06 10:00:00,13.4,13.42,13.27,13.29,465790.0,13.4,13.42,13.27,13.29,465790.0
2016-01-06 10:30:00,13.28,13.29,13.26,13.28,145025.0,13.28,13.29,13.26,13.28,145025.0
2016-01-06 11:00:00,13.28,13.33,13.28,13.32,262824.0,13.28,13.33,13.28,13.32,262824.0
2016-01-06 11:30:00,13.32,13.33,13.29,13.32,180359.0,13.32,13.33,13.29,13.32,180359.0
2016-01-06 12:00:00,13.32,13.33,13.3,13.32,167423.0,13.32,13.33,13.3,13.32,167423.0
2016-01-06 12:30:00,13.31,13.32,13.3,13.31,142403.0,13.31,13.32,13.3,13.31,142403.0
2016-01-06 13:00:00,13.31,13.34,13.3,13.32,138926.0,13.31,13.34,13.3,13.32,138926.0
2016-01-06 13:30:00,13.33,13.38,13.32,13.36,204397.0,13.33,13.38,13.32,13.36,204397.0
2016-01-06 14:00:00,13.36,13.39,13.34,13.35,256410.0,13.36,13.39,13.34,13.35,256410.0
2016-01-06 14:30:00,13.36,13.37,13.34,13.34,166496.0,13.36,13.37,13.34,13.34,166496.0
2016-01-06 15:00:00,13.35,13.35,13.33,13.35,148930.0,13.35,13.35,13.33,13.35,148930.0
2016-01-06 15:30:00,13.35,13.36,13.34,13.36,282861.0,13.35,13.36,13.34,13.36,282861.0
2016-01-07 09:30:00,13.47,13.48,13.41,13.44,830536.0,13.47,13.48,13.41,13.44,830536.0
2016-01-07 10:00:00,13.44,13.49,13.44,13.45,412264.0,13.44,13.49,13.44,13.45,412264.0
2016-01-07 10:30:00,13.46,13.49,13.4,13.47,687933.0,13.46,13.49,13.4,13.47,687933.0
2016-01-07 11:00:00,13.46,13.51,13.46,13.5,603709.0,13.46,13.51,13.46,13.5,603709.0
2016-01-07 11:30:00,13.51,13.55,13.5,13.52,1062110.0,13.51,13.55,13.5,13.52,1062110.0
2016-01-07 12:00:00,13.51,13.67,13.51,13.66,1179933.0,13.51,13.67,13.51,13.66,1179933.0
2016-01-07 12:30:00,13.65,13.7,13.62,13.7,692166.0,13.65,13.7,13.62,13.7,692166.0
2016-01-07 13:00:00,13.7,13.71,13.65,13.65,547325.0,13.7,13.71,13.65,13.65,547325.0
2016-01-07 13:30:00,13.66,13.66,13.59,13.63,580145.0,13.66,13.66,13.59,13.63,580145.0
2016-01-07 14:00:00,13.64,13.68,13.63,13.66,849197.0,13.64,13.68,13.63,13.66,849197.0
2016-01-07 14:30:00,13.66,13.69,13.66,13.67,221796.0,13.66,13.69,13.66,13.67,221796.0
2016-01-07 15:00:00,13.68,13.68,13.65,13.65,322960.0,13.68,13.68,13.65,13.65,322960.0
2016-01-07 15:30:00,13.65,13.66,13.61,13.63,861633.0,13.65,13.66,13.61,13.63,861633.0
2016-01-08 09:30:00,13.41,13.43,13.35,13.37,611929.0,13.41,13.43,13.35,13.37,611929.0
2016-01-08 10:00:00,13.36,13.41,13.33,13.35,556505.0,13.36,13.41,13.33,13.35,556505.0
2016-01-08 10:30:00,13.34,13.38,13.34,13.38,517267.0,13.34,13.38,13.34,13.38,517267.0
2016-01-08 11:00:00,13.38,13.4,13.36,13.38,280883.0,13.38,13.4,13.36,13.38,280883.0
2016-01-08 11:30:00,13.38,13.41,13.37,13.37,264176.0,13.38,13.41,13.37,13.37,264176.0
2016-01-08 12:00:00,13.37,13.39,13.34,13.34,471009.0,13.37,13.39,13.34,13.34,471009.0
2016-01-08 12:30:00,13.34,13.36,13.34,13.34,188768.0,13.34,13.36,13.34,13.34,188768.0
2016-01-08 13:00:00,13.34,13.35,13.23,13.26,646564.0,13.34,13.35,13.23,13.26,646564.0
2016-01-08 13:30:00,13.25,13.28,13.25,13.26,153895.0,13.25,13.28,13.25,13.26,153895.0
2016-01-08 14:00:00,13.26,13.28,13.26,13.28,158788.0,13.26,13.28,13.26,13.28,158788.0
2016-01-08 14:30:00,13.28,13.29,13.25,13.28,219610.0,13.28,13.29,13.25,13.28,219610.0
2016-01-08 15:00:00,13.28,13.29,13.26,13.28,270552.0,13.28,13.29,13.26,13.28,270552.0
2016-01-08 15:30:00,13.27,13.3,13.27,13.3,700465.0,13.27,13.3,13.27,13.3,700465.0
2016-01-11 09:30:00,13.39,13.39,13.35,13.37,597818.0,13.39,13.39,13.35,13.37,597818.0
2016-01-11 10:00:00,13.37,13.37,13.31,13.33,409775.0,13.37,13.37,13.31,13.33,409775.0
2016-01-11 10:30:00,13.33,13.34,13.31,13.33,176935.0,13.33,13.34,13.31,13.33,176935.0
2016-01-11 11:00:00,13.33,13.35,13.32,13.33,180589.0,13.33,13.35,13.32,13.33,180589.0
2016-01-11 11:30:00,13.33,13.34,13.31,13.32,215040.0,13.33,13.34,13.31,13.32,215040.0
2016-01-11 12:00:00,13.33,13.34,13.31,13.32,327054.0,13.33,13.34,13.31,13.32,327054.0
2016-01-11 12:30:00,13.32,13.34,13.31,13.32,118880.0,13.32,13.34,13.31,13.32,118880.0
2016-01-11 13:00:00,13.32,13.32,13.21,13.23,281018.0,13.32,13.32,13.21,13.23,281018.0
2016-01-11 13:30:00,13.23,13.27,13.2,13.2,206762.0,13.23,13.27,13.2,13.2,206762.0
2016-01-11 14:00:00,13.21,13.21,13.19,13.19,96085.0,13.21,13.21,13.19,13.19,96085.0
2016-01-11 14:30:00,13.2,13.23,13.18,13.23,171047.0,13.2,13.23,13.18,13.23,171047.0
2016-01-11 15:00:00,13.22,13.23,13.2,13.21,137841.0,13.22,13.23,13.2,13.21,137841.0
2016-01-11 15:30:00,13.21,13.23,13.2,13.22,566327.0,13.21,13.23,13.2,13.22,566327.0
2016-01-12 09:30:00,13.17,13.17,13.11,13.14,689072.0,13.17,13.17,13.11,13.14,689072.0
2016-01-12 10:00:00,13.13,13.15,13.11,13.12,468890.0,13.13,13.15,13.11,13.12,468890.0
2016-01-12 10:30:00,13.12,13.16,13.1,13.14,389868.0,13.12,13.16,13.1,13.14,389868.0
2016-01-12 11:00:00,13.14,13.15,13.12,13.13,243035.0,13.14,13.15,13.12,13.13,243035.0
2016-01-12 11:30:00,13.13,13.14,13.12,13.13,174669.0,13.13,13.14,13.12,13.13,174669.0
2016-01-12 12:00:00,13.13,13.14,13.12,13.13,196580.0,13.13,13.14,13.12,13.13,196580.0
2016-01-12 12:30:00,13.13,13.14,13.12,13.13,227768.0,13.13,13.14,13.12,13.13,227768.0
2016-01-12 13:00:00,13.13,13.14,13.11,13.12,137362.0,13.13,13.14,13.11,13.12,137362.0
2016-01-12 13:30:00,13.12,13.15,13.12,13.14,98126.0,13.12,13.15,13.12,13.14,98126.0
2016-01-12 14:00:00,13.14,13.2,13.14,13.17,199300.0,13.14,13.2,13.14,13.17,199300.0
2016-01-12 14:30:00,13.17,13.18,13.15,13.17,196590.0,13.17,13.18,13.15,13.17,196590.0
2016-01-12 15:00:00,13.17,13.18,13.16,13.17,133604.0,13.17,13.18,13.16,13.17,133604.0
2016-01-12 15:30:00,13.17,13.17,13.15,13.15,431459.0,13.17,13.17,13.15,13.15,431459.0
2016-01-13 09:30:00,13.31,13.47,13.29,13.43,1581737.0,13.31,13.47,13.29,13.43,1581737.0
2016-01-13 10:00:00,13.43,13.46,13.41,13.42,398352.0,13.43,13.46,13.41,13.42,398352.0
2016-01-13 10:30:00,13.42,13.53,13.42,13.47,1454789.0,13.42,13.53,13.42,13.47,1454789.0
2016-01-13 11:00:00,13.47,13.5,13.46,13.46,814754.0,13.47,13.5,13.46,13.46,814754.0
2016-01-13 11:30:00,13.47,13.51,13.47,13.51,451119.0,13.47,13.51,13.47,13.51,451119.0
2016-01-13 12:00:00,13.51,13.52,13.49,13.51,267232.0,13.51,13.52,13.49,13.51,267232.0
2016-01-13 12:30:00,13.51,13.52,13.5,13.51,249333.0,13.51,13.52,13.5,13.51,249333.0
2016-01-13 13:00:00,13.51,13.51,13.47,13.47,304235.0,13.51,13.51,13.47,13.47,304235.0
2016-01-13 13:30:00,13.48,13.51,13.46,13.51,270114.0,13.48,13.51,13.46,13.51,270114.0
2016-01-13 14:00:00,13.5,13.52,13.49,13.49,200818.0,13.5,13.52,13.49,13.49,200818.0
2016-01-13 14:30:00,13.5,13.51,13.47,13.48,164767.0,13.5,13.51,13.47,13.48,164767.0
2016-01-13 15:00:00,13.47,13.49,13.46,13.48,329326.0,13.47,13.49,13.46,13.48,329326.0
2016-01-13 15:30:00,13.49,13.5,13.47,13.48,901746.0,13.49,13.5,13.47,13.48,901746.0
2016-01-14 09:30:00,13.2,13.22,13.14,13.16,1610843.0,13.2,13.22,13.14,13.16,1610843.0
2016-01-14 10:00:00,13.16,13.19,13.14,13.15,466090.0,13.16,13.19,13.14,13.15,466090.0
2016-01-14 10:30:00,13.15,13.16,13.12,13.15,517186.0,13.15,13.16,13.12,13.15,517186.0
2016-01-14 11:00:00,13.14,13.17,13.13,13.16,348287.0,13.14,13.17,13.13,13.16,348287.0
2016-01-14 11:30:00,13.15,13.17,13.15,13.16,221547.0,13.15,13.17,13.15,13.16,221547.0
2016-01-14 12:00:00,13.15,13.17,13.14,13.14,481987.0,13.15,13.17,13.14,13.14,481987.0
2016-01-14 12:30:00,13.14,13.19,13.13,13.18,178417.0,13.14,13.19,13.13,13.18,178417.0
2016-01-14 13:00:00,13.17,13.18,13.1,13.13,296078.0,13.17,13.18,13.1,13.13,296078.0
2016-01-14 13:30:00,13.13,13.15,13.12,13.14,121790.0,13.13,13.15,13.12,13.14,121790.0
2016-01-14 14:00:00,13.15,13.15,13.13,13.14,124096.0,13.15,13.15,13.13,13.14,124096.0
2016-01-14 14:30:00,13.15,13.2,13.14,13.19,231511.0,13.15,13.2,13.14,13.19,231511.0
2016-01-14 15:00:00,13.19,13.2,13.18,13.19,185566.0,13.19,13.2,13.18,13.19,185566.0
2016-01-14 15:30:00,13.19,13.21,13.19,13.19,624020.0,13.19,13.21,13.19,13.19,624020.0
2016-01-15 09:30:00,13.42,13.44,13.37,13.41,1055229.0,13.42,13.44,13.37,13.41,1055229.0
2016-01-15 10:00:00,13.41,13.42,13.22,13.23,642007.0,13.41,13.42,13.22,13.23,642007.0
2016-01-15 10:30:00,13.24,13.28,13.21,13.26,499754.0,13.24,13.28,13.21,13.26,499754.0
2016-01-15 11:00:00,13.26,13.3,13.24,13.28,281068.0,13.26,13.3,13.24,13.28,281068.0
2016-01-15 11:30:00,13.27,13.35,13.27,13.32,510961.0,13.27,13.35,13.27,13.32,510961.0
2016-01-15 12:00:00,13.32,13.35,13.29,13.32,334036.0,13.32,13.35,13.29,13.32,334036.0
2016-01-15 12:30:00,13.32,13.33,13.23,13.24,442842.0,13.32,13.33,13.23,13.24,442842.0
2016-01-15 13:00:00,13.24,13.25,13.23,13.25,281645.0,13.24,13.25,13.23,13.25,281645.0
2016-01-15 13:30:00,13.25,13.27,13.25,13.26,97942.0,13.25,13.27,13.25,13.26,97942.0
2016-01-15 14:00:00,13.26,13.27,13.25,13.27,127259.0,13.26,13.27,13.25,13.27,127259.0
2016-01-15 14:30:00,13.26,13.27,13.23,13.24,199515.0,13.26,13.27,13.23,13.24,199515.0
2016-01-15 15:00:00,13.25,13.27,13.24,13.27,269109.0,13.25,13.27,13.24,13.27,269109.0
2016-01-15 15:30:00,13.26,13.27,13.23,13.24,730371.0,13.26,13.27,13.23,13.24,730371.0
2016-01-19 09:30:00,13.45,13.45,13.35,13.38,1103597.0,13.45,13.45,13.35,13.38,1103597.0
2016-01-19 10:00:00,13.38,13.42,13.36,13.41,369815.0,13.38,13.42,13.36,13.41,369815.0
2016-01-19 10:30:00,13.42,13.43,13.39,13.4,309686.0,13.42,13.43,13.39,13.4,309686.0
2016-01-19 11:00:00,13.39,13.41,13.38,13.38,210926.0,13.39,13.41,13.38,13.38,210926.0
2016-01-19 11:30:00,13.38,13.43,13.37,13.42,152639.0,13.38,13.43,13.37,13.42,152639.0
2016-01-19 12:00:00,13.43,13.43,13.4,13.42,533835.0,13.43,13.43,13.4,13.42,533835.0
2016-01-19 12:30:00,13.42,13.47,13.41,13.45,618613.0,13.42,13.47,13.41,13.45,618613.0
2016-01-19 13:00:00,13.44,13.46,13.42,13.44,171806.0,13.44,13.46,13.42,13.44,171806.0
2016-01-19 13:30:00,13.44,13.45,13.43,13.43,105036.0,13.44,13.45,13.43,13.43,105036.0
2016-01-19 14:00:00,13.43,13.44,13.39,13.4,275959.0,13.43,13.44,13.39,13.4,275959.0
2016-01-19 14:30:00,13.4,13.4,13.35,13.35,168081.0,13.4,13.4,13.35,13.35,168081.0
2016-01-19 15:00:00,13.36,13.4,13.35,13.38,184478.0,13.36,13.4,13.35,13.38,184478.0
2016-01-19 15:30:00,13.38,13.38,13.36,13.36,302767.0,13.38,13.38,13.36,13.36,302767.0
2016-01-20 09:30:00,13.42,13.47,13.38,13.44,701184.0,13.42,13.47,13.38,13.44,701184.0
2016-01-20 10:00:00,13.44,13.46,13.4,13.44,339263.0,13.44,13.46,13.4,13.44,339263.0
2016-01-20 10:30:00,13.43,13.44,13.38,13.41,324095.0,13.43,13.44,13.38,13.41,324095.0
2016-01-20 11:00:00,13.41,13.44,13.4,13.44,275619.0,13.41,13.44,13.4,13.44,275619.0
2016-01-20 11:30:00,13.44,13.45,13.42,13.44,257802.0,13.44,13.45,13.42,13.44,257802.0
2016-01-20 12:00:00,13.44,13.48,13.43,13.48,634441.0,13.44,13.48,13.43,13.48,634441.0
2016-01-20 12:30:00,13.48,13.54,13.46,13.48,572032.0,13.48,13.54,13.46,13.48,572032.0
2016-01-20 13:00:00,13.48,13.49,13.46,13.48,887527.0,13.48,13.49,13.46,13.48,887527.0
2016-01-20 13:30:00,13.48,13.5,13.48,13.48,144021.0,13.48,13.5,13.48,13.48,144021.0
2016-01-20 14:00:00,13.48,13.51,13.48,13.51,188937.0,13.48,13.51,13.48,13.51,188937.0
2016-01-20 14:30:00,13.51,13.52,13.49,13.51,204397.0,13.51,13.52,13.49,13.51,204397.0
2016-01-20 15:00:00,13.5,13.51,13.48,13.49,461006.0,13.5,13.51,13.48,13.49,461006.0
2016-01-20 15:30:00,13.49,13.5,13.48,13.48,459250.0,13.49,13.5,13.48,13.48,459250.0
2016-01-21 09:30:00,13.31,13.32,13.26,13.27,689605.0,13.31,13.32,13.26,13.27,689605.0
2016-01-21 10:00:00,13.28,13.29,13.24,13.26,428537.0,13.28,13.29,13.24,13.26,428537.0
2016-01-21 10:30:00,13.26,13.26,13.22,13.25,267499.0,13.26,13.26,13.22,13.25,267499.0
2016-01-21 11:00:00,13.25,13.3,13.25,13.28,413151.0,13.25,13.3,13.25,13.28,413151.0
2016-01-21 11:30:00,13.29,13.32,13.27,13.32,283174.0,13.29,13.32,13.27,13.32,283174.0
2016-01-21 12:00:00,13.31,13.44,13.31,13.42,511860.0,13.31,13.44,13.31,13.42,511860.0
2016-01-21 12:30:00,13.41,13.42,13.4,13.4,100076.0,13.41,13.42,13.4,13.4,100076.0
2016-01-21 13:00:00,13.4,13.43,13.39,13.42,305643.0,13.4,13.43,13.39,13.42,305643.0
2016-01-21 13:30:00,13.42,13.46,13.41,13.45,279683.0,13.42,13.46,13.41,13.45,279683.0
2016-01-21 14:00:00,13.46,13.46,13.43,13.44,118588.0,13.46,13.46,13.43,13.44,118588.0
2016-01-21 14:30:00,13.45,13.45,13.43,13.43,160381.0,13.45,13.45,13.43,13.43,160381.0
2016-01-21 15:00:00,13.43,13.44,13.42,13.44,122124.0,13.43,13.44,13.42,13.44,122124.0
2016-01-21 15:30:00,13.43,13.46,13.43,13.46,430273.0,13.43,13.46,13.43,13.46,430273.0
2016-01-22 09:30:00,13.52,13.52,13.48,13.5,545671.0,13.52,13.52,13.48,13.5,545671.0
2016-01-22 10:00:00,13.5,13.61,13.48,13.61,834220.0,13.5,13.61,13.48,13.61,834220.0
2016-01-22 10:30:00,13.6,13.66,13.58,13.59,1289656.0,13.6,13.66,13.58,13.59,1289656.0
2016-01-22 11:00:00,13.59,13.61,13.54,13.55,346624.0,13.59,13.61,13.54,13.55,346624.0
2016-01-22 11:30:00,13.54,13.55,13.37,13.41,725342.0,13.54,13.55,13.37,13.41,725342.0
2016-01-22 12:00:00,13.4,13.44,13.4,13.41,169993.0,13.4,13.44,13.4,13.41,169993.0
2016-01-22 12:30:00,13.41,13.43,13.4,13.4,115492.0,13.41,13.43,13.4,13.4,115492.0
2016-01-22 13:00:00,13.39,13.42,13.36,13.38,175786.0,13.39,13.42,13.36,13.38,175786.0
2016-01-22 13:30:00,13.38,13.39,13.37,13.38,151173.0,13.38,13.39,13.37,13.38,151173.0
2016-01-22 14:00:00,13.38,13.39,13.37,13.38,152290.0,13.38,13.39,13.37,13.38,152290.0
2016-01-22 14:30:00,13.38,13.39,13.36,13.37,201322.0,13.38,13.39,13.36,13.37,201322.0
2016-01-22 15:00:00,13.37,13.39,13.36,13.39,257763.0,13.37,13.39,13.36,13.39,257763.0
2016-01-22 15:30:00,13.39,13.4,13.37,13.38,470825.0,13.39,13.4,13.37,13.38,470825.0
2016-01-25 09:30:00,13.56,13.57,13.51,13.54,552002.0,13.56,13.57,13.51,13.54,552002.0
2016-01-25 10:00:00,13.54,13.57,13.53,13.55,255120.0,13.54,13.57,13.53,13.55,255120.0
2016-01-25 10:30:00,13.56,13.59,13.54,13.57,275100.0,13.56,13.59,13.54,13.57,275100.0
2016-01-25 11:00:00,13.57,13.58,13.51,13.53,315041.0,13.57,13.58,13.51,13.53,315041.0
2016-01-25 11:30:00,13.54,13.58,13.53,13.57,281430.0,13.54,13.58,13.53,13.57,281430.0
2016-01-25 12:00:00,13.57,13.58,13.56,13.57,229071.0,13.57,13.58,13.56,13.57,229071.0
2016-01-25 12:30:00,13.57,13.58,13.56,13.57,89565.0,13.57,13.58,13.56,13.57,89565.0
2016-01-25 13:00:00,13.56,13.57,13.56,13.57,57377.0,13.56,13.57,13.56,13.57,57377.0
2016-01-25 13:30:00,13.56,13.57,13.55,13.56,133389.0,13.56,13.57,13.55,13.56,133389.0
2016-01-25 14:00:00,13.56,13.57,13.55,13.56,133978.0,13.56,13.57,13.55,13.56,133978.0
2016-01-25 14:30:00,13.57,13.57,13.53,13.53,135027.0,13.57,13.57,13.53,13.53,135027.0
2016-01-25 15:00:00,13.54,13.57,13.53,13.57,214970.0,13.54,13.57,13.53,13.57,214970.0
2016-01-25 15:30:00,13.57,13.58,13.55,13.57,644260.0,13.57,13.58,13.55,13.57,644260.0
2016-01-26 09:30:00,13.67,13.72,13.66,13.71,607699.0,13.67,13.72,13.66,13.71,607699.0
2016-01-26 10:00:00,13.71,13.76,13.69,13.75,661243.0,13.71,13.76,13.69,13.75,661243.0
2016-01-26 10:30:00,13.75,13.77,13.72,13.77,581688.0,13.75,13.77,13.72,13.77,581688.0
2016-01-26 11:00:00,13.77,13.82,13.74,13.79,1355359.0,13.77,13.82,13.74,13.79,1355359.0
2016-01-26 11:30:00,13.8,13.8,13.78,13.79,196621.0,13.8,13.8,13.78,13.79,196621.0
2016-01-26 12:00:00,13.8,13.83,13.79,13.82,285308.0,13.8,13.83,13.79,13.82,285308.0
2016-01-26 12:30:00,13.82,13.87,13.81,13.84,394678.0,13.82,13.87,13.81,13.84,394678.0
2016-01-26 13:00:00,13.84,13.87,13.83,13.85,238138.0,13.84,13.87,13.83,13.85,238138.0
2016-01-26 13:30:00,13.85,13.85,13.82,13.82,198262.0,13.85,13.85,13.82,13.82,198262.0
2016-01-26 14:00:00,13.82,13.85,13.81,13.84,165854.0,13.82,13.85,13.81,13.84,165854.0
2016-01-26 14:30:00,13.84,13.85,13.81,13.83,230025.0,13.84,13.85,13.81,13.83,230025.0
2016-01-26 15:00:00,13.83,13.84,13.82,13.83,324587.0,13.83,13.84,13.82,13.83,324587.0
2016-01-26 15:30:00,13.83,13.84,13.81,13.82,1091705.0,13.83,13.84,13.81,13.82,1091705.0
2016-01-27 09:30:00,13.79,13.79,13.76,13.77,368046.0,13.79,13.79,13.76,13.77,368046.0
2016-01-27 10:00:00,13.77,13.77,13.67,13.7,437726.0,13.77,13.77,13.67,13.7,437726.0
2016-01-27 10:30:00,13.71,13.76,13.71,13.75,193191.0,13.71,13.76,13.71,13.75,193191.0
2016-01-27 11:00:00,13.76,13.79,13.74,13.78,168749.0,13.76,13.79,13.74,13.78,168749.0
2016-01-27 11:30:00,13.78,13.81,13.78,13.8,239878.0,13.78,13.81,13.78,13.8,239878.0
2016-01-27 12:00:00,13.8,13.83,13.79,13.81,188868.0,13.8,13.83,13.79,13.81,188868.0
2016-01-27 12:30:00,13.8,13.81,13.76,13.78,109148.0,13.8,13.81,13.76,13.78,109148.0
2016-01-27 13:00:00,13.78,13.79,13.74,13.74,106987.0,13.78,13.79,13.74,13.74,106987.0
2016-01-27 13:30:00,13.73,13.74,13.71,13.74,101649.0,13.73,13.74,13.71,13.74,101649.0
2016-01-27 14:00:00,13.74,13.86,13.72,13.82,796975.0,13.74,13.86,13.72,13.82,796975.0
2016-01-27 14:30:00,13.83,13.88,13.8,13.88,267942.0,13.83,13.88,13.8,13.88,267942.0
2016-01-27 15:00:00,13.87,13.88,13.8,13.82,375662.0,13.87,13.88,13.8,13.82,375662.0
2016-01-27 15:30:00,13.81,13.82,13.77,13.81,845255.0,13.81,13.82,13.77,13.81,845255.0
2016-01-28 09:30:00,13.55,13.57,13.53,13.55,673723.0,13.55,13.57,13.53,13.55,673723.0
2016-01-28 10:00:00,13.56,13.61,13.55,13.59,468147.0,13.56,13.61,13.55,13.59,468147.0
2016-01-28 10:30:00,13.6,13.6,13.55,13.57,292537.0,13.6,13.6,13.55,13.57,292537.0
2016-01-28 11:00:00,13.56,13.58,13.54,13.55,239405.0,13.56,13.58,13.54,13.55,239405.0
2016-01-28 11:30:00,13.55,13.57,13.53,13.56,144899.0,13.55,13.57,13.53,13.56,144899.0
2016-01-28 12:00:00,13.55,13.57,13.54,13.56,277857.0,13.55,13.57,13.54,13.56,277857.0
2016-01-28 12:30:00,13.56,13.6,13.55,13.59,157119.0,13.56,13.6,13.55,13.59,157119.0
2016-01-28 13:00:00,13.59,13.6,13.55,13.57,227216.0,13.59,13.6,13.55,13.57,227216.0
2016-01-28 13:30:00,13.57,13.58,13.56,13.57,86265.0,13.57,13.58,13.56,13.57,86265.0
2016-01-28 14:00:00,13.57,13.58,13.56,13.57,89311.0,13.57,13.58,13.56,13.57,89311.0
2016-01-28 14:30:00,13.57,13.57,13.55,13.57,94438.0,13.57,13.57,13.55,13.57,94438.0
2016-01-28 15:00:00,13.57,13.58,13.55,13.55,309760.0,13.57,13.58,13.55,13.55,309760.0
2016-01-28 15:30:00,13.56,13.57,13.55,13.57,518280.0,13.56,13.57,13.55,13.57,518280.0
2016-01-29 09:30:00,13.53,13.57,13.5,13.52,469166.0,13.53,13.57,13.5,13.52,469166.0
2016-01-29 10:00:00,13.53,13.57,13.52,13.56,377169.0,13.53,13.57,13.52,13.56,377169.0
2016-01-29 10:30:00,13.56,13.62,13.55,13.62,507921.0,13.56,13.62,13.55,13.62,507921.0
2016-01-29 11:00:00,13.62,13.63,13.59,13.6,394919.0,13.62,13.63,13.59,13.6,394919.0
2016-01-29 11:30:00,13.6,13.61,13.58,13.59,315103.0,13.6,13.61,13.58,13.59,315103.0
2016-01-29 12:00:00,13.59,13.61,13.59,13.6,98800.0,13.59,13.61,13.59,13.6,98800.0
2016-01-29 12:30:00,13.6,13.62,13.59,13.6,148420.0,13.6,13.62,13.59,13.6,148420.0
2016-01-29 13:00:00,13.6,13.6,13.55,13.58,307697.0,13.6,13.6,13.55,13.58,307697.0
2016-01-29 13:30:00,13.58,13.59,13.57,13.58,81003.0,13.58,13.59,13.57,13.58,81003.0
2016-01-29 14:00:00,13.59,13.6,13.58,13.6,71859.0,13.59,13.6,13.58,13.6,71859.0
2016-01-29 14:30:00,13.6,13.61,13.59,13.6,115122.0,13.6,13.61,13.59,13.6,115122.0
2016-01-29 15:00:00,13.6,13.61,13.6,13.61,232061.0,13.6,13.61,13.6,13.61,232061.0
2016-01-29 15:30:00,13.61,13.61,13.58,13.58,420760.0,13.61,13.61,13.58,13.58,420760.0
2016-02-01 09:30:00,13.64,13.66,13.62,13.65,625989.0,13.64,13.66,13.62,13.65,625989.0
2016-02-01 10:00:00,13.64,13.73,13.64,13.67,357899.0,13.64,13.73,13.64,13.67,357899.0
2016-02-01 10:30:00,13.67,13.68,13.64,13.66,132545.0,13.67,13.68,13.64,13.66,132545.0
2016-02-01 11:00:00,13.65,13.67,13.57,13.6,502039.0,13.65,13.67,13.57,13.6,502039.0
2016-02-01 11:30:00,13.59,13.64,13.58,13.63,124133.0,13.59,13.64,13.58,13.63,124133.0
2016-02-01 12:00:00,13.63,13.65,13.6,13.62,223950.0,13.63,13.65,13.6,13.62,223950.0
2016-02-01 12:30:00,13.61,13.63,13.6,13.62,138561.0,13.61,13.63,13.6,13.62,138561.0
2016-02-01 13:00:00,13.62,13.67,13.61,13.66,163528.0,13.62,13.67,13.61,13.66,163528.0
2016-02-01 13:30:00,13.65,13.66,13.65,13.66,87342.0,13.65,13.66,13.65,13.66,87342.0
2016-02-01 14:00:00,13.66,13.69,13.66,13.68,159096.0,13.66,13.69,13.66,13.68,159096.0
2016-02-01 14:30:00,13.68,13.69,13.67,13.68,137979.0,13.68,13.69,13.67,13.68,137979.0
2016-02-01 15:00:00,13.68,13.69,13.66,13.66,185638.0,13.68,13.69,13.66,13.66,185638.0
2016-02-01 15:30:00,13.67,13.7,13.66,13.68,392234.0,13.67,13.7,13.66,13.68,392234.0
2016-02-02 09:30:00,13.66,13.72,13.66,13.68,614498.0,13.66,13.72,13.66,13.68,614498.0
2016-02-02 10:00:00,13.68,13.69,13.64,13.68,198436.0,13.68,13.69,13.64,13.68,198436.0
2016-02-02 10:30:00,13.68,13.69,13.65,13.68,237785.0,13.68,13.69,13.65,13.68,237785.0
2016-02-02 11:00:00,13.67,13.68,13.61,13.63,233483.0,13.67,13.68,13.61,13.63,233483.0
2016-02-02 11:30:00,13.64,13.64,13.6,13.61,159176.0,13.64,13.64,13.6,13.61,159176.0
2016-02-02 12:00:00,13.6,13.61,13.56,13.57,296937.0,13.6,13.61,13.56,13.57,296937.0
2016-02-02 12:30:00,13.58,13.6,13.57,13.6,229598.0,13.58,13.6,13.57,13.6,229598.0
2016-02-02 13:00:00,13.6,13.62,13.58,13.62,163380.0,13.6,13.62,13.58,13.62,163380.0
2016-02-02 13:30:00,13.61,13.63,13.6,13.62,185423.0,13.61,13.63,13.6,13.62,185423.0
2016-02-02 14:00:00,13.63,13.63,13.61,13.61,38055.0,13.63,13.63,13.61,13.61,38055.0
2016-02-02 14:30:00,13.62,13.62,13.61,13.62,44181.0,13.62,13.62,13.61,13.62,44181.0
2016-02-02 15:00:00,13.61,13.63,13.61,13.62,164256.0,13.61,13.63,13.61,13.62,164256.0
2016-02-02 15:30:00,13.62,13.63,13.61,13.63,271638.0,13.62,13.63,13.61,13.63,271638.0
2016-02-03 09:30:00,13.74,13.82,13.73,13.82,906233.0,13.74,13.82,13.73,13.82,906233.0
2016-02-03 10:00:00,13.82,13.95,13.82,13.94,1588056.0,13.82,13.95,13.82,13.94,1588056.0
2016-02-03 10:30:00,13.95,14.0,13.92,13.95,1102150.0,13.95,14.0,13.92,13.95,1102150.0
2016-02-03 11:00:00,13.95,13.99,13.94,13.98,599776.0,13.95,13.99,13.94,13.98,599776.0
2016-02-03 11:30:00,13.99,14.03,13.95,13.95,855811.0,13.99,14.03,13.95,13.95,855811.0
2016-02-03 12:00:00,13.95,14.0,13.94,13.99,325628.0,13.95,14.0,13.94,13.99,325628.0
2016-02-03 12:30:00,13.98,14.01,13.98,14.0,397114.0,13.98,14.01,13.98,14.0,397114.0
2016-02-03 13:00:00,14.0,14.05,13.99,14.0,312234.0,14.0,14.05,13.99,14.0,312234.0
2016-02-03 13:30:00,14.01,14.1,14.0,14.07,495430.0,14.01,14.1,14.0,14.07,495430.0
2016-02-03 14:00:00,14.07,14.08,13.9,13.91,702894.0,14.07,14.08,13.9,13.91,702894.0
2016-02-03 14:30:00,13.91,13.97,13.91,13.93,456906.0,13.91,13.97,13.91,13.93,456906.0
2016-02-03 15:00:00,13.93,14.0,13.93,13.98,482196.0,13.93,14.0,13.93,13.98,482196.0
2016-02-03 15:30:00,13.99,14.0,13.95,13.96,1582606.0,13.99,14.0,13.95,13.96,1582606.0
2016-02-04 09:30:00,14.16,14.19,14.14,14.18,1559561.0,14.16,14.19,14.14,14.18,1559561.0
2016-02-04 10:00:00,14.18,14.2,14.09,14.11,1020126.0,14.18,14.2,14.09,14.11,1020126.0
2016-02-04 10:30:00,14.11,14.13,14.06,14.12,500994.0,14.11,14.13,14.06,14.12,500994.0
2016-02-04 11:00:00,14.12,14.15,14.12,14.13,521089.0,14.12,14.15,14.12,14.13,521089.0
2016-02-04 11:30:00,14.13,14.16,14.13,14.15,282329.0,14.13,14.16,14.13,14.15,282329.0
2016-02-04 12:00:00,14.15,14.16,14.13,14.15,166019.0,14.15,14.16,14.13,14.15,166019.0
2016-02-04 12:30:00,14.15,14.17,14.14,14.15,215377.0,14.15,14.17,14.14,14.15,215377.0
2016-02-04 13:00:00,14.15,14.16,14.11,14.15,213205.0,14.15,14.16,14.11,14.15,213205.0
2016-02-04 13:30:00,14.15,14.15,14.12,14.13,208234.0,14.15,14.15,14.12,14.13,208234.0
2016-02-04 14:00:00,14.13,14.17,14.11,14.16,797480.0,14.13,14.17,14.11,14.16,797480.0
2016-02-04 14:30:00,14.16,14.2,14.16,14.18,186008.0,14.16,14.2,14.16,14.18,186008.0
2016-02-04 15:00:00,14.18,14.19,14.17,14.19,378832.0,14.18,14.19,14.17,14.19,378832.0
2016-02-04 15:30:00,14.19,14.19,14.16,14.16,642068.0,14.19,14.19,14.16,14.16,642068.0
2016-02-05 09:30:00,13.98,14.08,13.97,14.06,891964.0,13.98,14.08,13.97,14.06,891964.0
2016-02-05 10:00:00,14.06,14.07,14.0,14.07,412208.0,14.06,14.07,14.0,14.07,412208.0
2016-02-05 10:30:00,14.07,14.09,14.03,14.08,288917.0,14.07,14.09,14.03,14.08,288917.0
2016-02-05 11:00:00,14.07,14.11,14.06,14.07,412503.0,14.07,14.11,14.06,14.07,412503.0
2016-02-05 11:30:00,14.08,14.08,14.01,14.02,326843.0,14.08,14.08,14.01,14.02,326843.0
2016-02-05 12:00:00,14.03,14.12,14.02,14.1,174286.0,14.03,14.12,14.02,14.1,174286.0
2016-02-05 12:30:00,14.1,14.11,14.05,14.07,95032.0,14.1,14.11,14.05,14.07,95032.0
2016-02-05 13:00:00,14.07,14.1,14.05,14.06,120068.0,14.07,14.1,14.05,14.06,120068.0
2016-02-05 13:30:00,14.05,14.07,14.04,14.07,230429.0,14.05,14.07,14.04,14.07,230429.0
2016-02-05 14:00:00,14.06,14.09,14.06,14.07,119071.0,14.06,14.09,14.06,14.07,119071.0
2016-02-05 14:30:00,14.08,14.13,14.06,14.13,201679.0,14.08,14.13,14.06,14.13,201679.0
2016-02-05 15:00:00,14.13,14.18,14.12,14.18,426871.0,14.13,14.18,14.12,14.18,426871.0
2016-02-05 15:30:00,14.17,14.34,14.17,14.33,1456140.0,14.17,14.34,14.17,14.33,1456140.0
2016-02-08 09:30:00,14.51,14.72,14.48,14.59,3281433.0,14.51,14.72,14.48,14.59,3281433.0
2016-02-08 10:00:00,14.6,14.69,14.58,14.61,2435625.0,14.6,14.69,14.58,14.61,2435625.0
2016-02-08 10:30:00,14.61,14.63,14.54,14.61,574635.0,14.61,14.63,14.54,14.61,574635.0
2016-02-08 11:00:00,14.62,14.63,14.52,14.59,596349.0,14.62,14.63,14.52,14.59,596349.0
2016-02-08 11:30:00,14.59,14.61,14.56,14.57,261132.0,14.59,14.61,14.56,14.57,261132.0
2016-02-08 12:00:00,14.57,14.58,14.53,14.58,401053.0,14.57,14.58,14.53,14.58,401053.0
2016-02-08 12:30:00,14.57,14.63,14.55,14.61,622870.0,14.57,14.63,14.55,14.61,622870.0
2016-02-08 13:00:00,14.61,14.7,14.59,14.68,743855.0,14.61,14.7,14.59,14.68,743855.0
2016-02-08 13:30:00,14.68,14.72,14.67,14.71,803563.0,14.68,14.72,14.67,14.71,803563.0
2016-02-08 14:00:00,14.71,14.72,14.63,14.65,701935.0,14.71,14.72,14.63,14.65,701935.0
2016-02-08 14:30:00,14.65,14.68,14.64,14.66,303832.0,14.65,14.68,14.64,14.66,303832.0
2016-02-08 15:00:00,14.66,14.67,14.6,14.62,613050.0,14.66,14.67,14.6,14.62,613050.0
2016-02-08 15:30:00,14.63,14.63,14.58,14.6,1042055.0,14.63,14.63,14.58,14.6,1042055.0
2016-02-09 09:30:00,14.64,14.68,14.54,14.59,1359455.0,14.64,14.68,14.54,14.59,1359455.0
2016-02-09 10:00:00,14.59,14.63,14.54,14.62,638620.0,14.59,14.63,14.54,14.62,638620.0
2016-02-09 10:30:00,14.62,14.65,14.61,14.65,310598.0,14.62,14.65,14.61,14.65,310598.0
2016-02-09 11:00:00,14.65,14.66,14.62,14.64,320356.0,14.65,14.66,14.62,14.64,320356.0
2016-02-09 11:30:00,14.65,14.69,14.64,14.66,329610.0,14.65,14.69,14.64,14.66,329610.0
2016-02-09 12:00:00,14.65,14.68,14.64,14.65,244245.0,14.65,14.68,14.64,14.65,244245.0
2016-02-09 12:30:00,14.65,14.71,14.65,14.69,383536.0,14.65,14.71,14.65,14.69,383536.0
2016-02-09 13:00:00,14.7,14.71,14.68,14.69,284328.0,14.7,14.71,14.68,14.69,284328.0
2016-02-09 13:30:00,14.69,14.7,14.61,14.62,260136.0,14.69,14.7,14.61,14.62,260136.0
2016-02-09 14:00:00,14.61,14.62,14.52,14.56,362996.0,14.61,14.62,14.52,14.56,362996.0
2016-02-09 14:30:00,14.55,14.56,14.51,14.53,285119.0,14.55,14.56,14.51,14.53,285119.0
2016-02-09 15:00:00,14.53,14.53,14.46,14.48,598948.0,14.53,14.53,14.46,14.48,598948.0
2016-02-09 15:30:00,14.47,14.53,14.47,14.51,1225161.0,14.47,14.53,14.47,14.51,1225161.0
2016-02-10 09:30:00,14.51,14.55,14.48,14.5,710528.0,14.51,14.55,14.48,14.5,710528.0
2016-02-10 10:00:00,14.49,14.51,14.38,14.42,712706.0,14.49,14.51,14.38,14.42,712706.0
2016-02-10 10:30:00,14.41,14.52,14.37,14.5,662675.0,14.41,14.52,14.37,14.5,662675.0
2016-02-10 11:00:00,14.5,14.53,14.46,14.48,377239.0,14.5,14.53,14.46,14.48,377239.0
2016-02-10 11:30:00,14.49,14.52,14.46,14.48,194268.0,14.49,14.52,14.46,14.48,194268.0
2016-02-10 12:00:00,14.48,14.52,14.47,14.5,323844.0,14.48,14.52,14.47,14.5,323844.0
2016-02-10 12:30:00,14.49,14.5,14.46,14.48,185972.0,14.49,14.5,14.46,14.48,185972.0
2016-02-10 13:00:00,14.48,14.55,14.48,14.53,250173.0,14.48,14.55,14.48,14.53,250173.0
2016-02-10 13:30:00,14.54,14.54,14.49,14.5,127139.0,14.54,14.54,14.49,14.5,127139.0
2016-02-10 14:00:00,14.5,14.52,14.48,14.5,146306.0,14.5,14.52,14.48,14.5,146306.0
2016-02-10 14:30:00,14.51,14.52,14.5,14.52,89100.0,14.51,14.52,14.5,14.52,89100.0
2016-02-10 15:00:00,14.52,14.52,14.48,14.52,175809.0,14.52,14.52,14.48,14.52,175809.0
2016-02-10 15:30:00,14.51,14.58,14.51,14.56,971463.0,14.51,14.58,14.51,14.56,971463.0
2016-02-11 09:30:00,14.95,14.96,14.79,14.83,2653679.0,14.95,14.96,14.79,14.83,2653679.0
2016-02-11 10:00:00,14.83,14.96,14.83,14.95,1129191.0,14.83,14.96,14.83,14.95,1129191.0
2016-02-11 10:30:00,14.94,14.99,14.93,14.97,1322009.0,14.94,14.99,14.93,14.97,1322009.0
2016-02-11 11:00:00,14.97,15.03,14.94,15.02,1532013.0,14.97,15.03,14.94,15.02,1532013.0
2016-02-11 11:30:00,15.03,15.18,15.02,15.12,2810556.0,15.03,15.18,15.02,15.12,2810556.0
2016-02-11 12:00:00,15.11,15.2,15.1,15.18,1353632.0,15.11,15.2,15.1,15.18,1353632.0
2016-02-11 12:30:00,15.18,15.2,15.01,15.04,1285622.0,15.18,15.2,15.01,15.04,1285622.0
2016-02-11 13:00:00,15.04,15.07,15.0,15.02,1078823.0,15.04,15.07,15.0,15.02,1078823.0
2016-02-11 13:30:00,15.02,15.06,15.0,15.04,563236.0,15.02,15.06,15.0,15.04,563236.0
2016-02-11 14:00:00,15.04,15.1,15.02,15.09,481301.0,15.04,15.1,15.02,15.09,481301.0
2016-02-11 14:30:00,15.08,15.09,14.93,14.99,1617475.0,15.08,15.09,14.93,14.99,1617475.0
2016-02-11 15:00:00,15.0,15.1,14.98,14.99,1705066.0,15.0,15.1,14.98,14.99,1705066.0
2016-02-11 15:30:00,14.99,15.01,14.92,14.96,2176243.0,14.99,15.01,14.92,14.96,2176243.0
2016-02-12 09:30:00,14.95,15.01,14.91,14.99,1143950.0,14.95,15.01,14.91,14.99,1143950.0
2016-02-12 10:00:00,15.0,15.06,14.97,15.01,1044225.0,15.0,15.06,14.97,15.01,1044225.0
2016-02-12 10:30:00,15.0,15.03,14.94,14.95,912091.0,15.0,15.03,14.94,14.95,912091.0
2016-02-12 11:00:00,14.95,14.98,14.89,14.91,482705.0,14.95,14.98,14.89,14.91,482705.0
2016-02-12 11:30:00,14.92,14.99,14.9,14.99,359612.0,14.92,14.99,14.9,14.99,359612.0
2016-02-12 12:00:00,14.99,15.01,14.97,14.99,284846.0,14.99,15.01,14.97,14.99,284846.0
2016-02-12 12:30:00,14.98,15.01,14.98,15.0,139275.0,14.98,15.01,14.98,15.0,139275.0
2016-02-12 13:00:00,14.99,15.03,14.98,15.01,146547.0,14.99,15.03,14.98,15.01,146547.0
2016-02-12 13:30:00,15.01,15.02,15.0,15.02,155274.0,15.01,15.02,15.0,15.02,155274.0
2016-02-12 14:00:00,15.02,15.02,14.97,15.0,242553.0,15.02,15.02,14.97,15.0,242553.0
2016-02-12 14:30:00,14.99,15.0,14.97,14.97,178063.0,14.99,15.0,14.97,14.97,178063.0
2016-02-12 15:00:00,14.98,14.99,14.97,14.98,187180.0,14.98,14.99,14.97,14.98,187180.0
2016-02-12 15:30:00,14.99,15.0,14.97,14.98,1074573.0,14.99,15.0,14.97,14.98,1074573.0
2016-02-16 09:30:00,14.68,14.68,14.57,14.62,2840625.0,14.68,14.68,14.57,14.62,2840625.0
2016-02-16 10:00:00,14.62,14.64,14.58,14.63,1531293.0,14.62,14.64,14.58,14.63,1531293.0
2016-02-16 10:30:00,14.63,14.64,14.6,14.64,268167.0,14.63,14.64,14.6,14.64,268167.0
2016-02-16 11:00:00,14.64,14.64,14.58,14.59,388414.0,14.64,14.64,14.58,14.59,388414.0
2016-02-16 11:30:00,14.6,14.62,14.58,14.6,347119.0,14.6,14.62,14.58,14.6,347119.0
2016-02-16 12:00:00,14.6,14.6,14.57,14.59,377700.0,14.6,14.6,14.57,14.59,377700.0
2016-02-16 12:30:00,14.59,14.6,14.57,14.57,129604.0,14.59,14.6,14.57,14.57,129604.0
2016-02-16 13:00:00,14.57,14.58,14.56,14.56,396305.0,14.57,14.58,14.56,14.56,396305.0
2016-02-16 13:30:00,14.57,14.57,14.51,14.53,235895.0,14.57,14.57,14.51,14.53,235895.0
2016-02-16 14:00:00,14.52,14.54,14.51,14.52,229667.0,14.52,14.54,14.51,14.52,229667.0
2016-02-16 14:30:00,14.53,14.53,14.51,14.51,163195.0,14.53,14.53,14.51,14.51,163195.0
2016-02-16 15:00:00,14.51,14.53,14.5,14.52,257820.0,14.51,14.53,14.5,14.52,257820.0
2016-02-16 15:30:00,14.52,14.52,14.5,14.51,1114582.0,14.52,14.52,14.5,14.51,1114582.0
2016-02-17 09:30:00,14.55,14.61,14.55,14.58,471507.0,14.55,14.61,14.55,14.58,471507.0
2016-02-17 10:00:00,14.58,14.61,14.57,14.6,268318.0,14.58,14.61,14.57,14.6,268318.0
2016-02-17 10:30:00,14.59,14.62,14.58,14.61,154397.0,14.59,14.62,14.58,14.61,154397.0
2016-02-17 11:00:00,14.61,14.65,14.6,14.62,217180.0,14.61,14.65,14.6,14.62,217180.0
2016-02-17 11:30:00,14.63,14.65,14.62,14.63,152667.0,14.63,14.65,14.62,14.63,152667.0
2016-02-17 12:00:00,14.63,14.65,14.58,14.59,294569.0,14.63,14.65,14.58,14.59,294569.0
2016-02-17 12:30:00,14.59,14.6,14.54,14.59,231402.0,14.59,14.6,14.54,14.59,231402.0
2016-02-17 13:00:00,14.6,14.63,14.58,14.62,216681.0,14.6,14.63,14.58,14.62,216681.0
2016-02-17 13:30:00,14.62,14.63,14.55,14.6,104660.0,14.62,14.63,14.55,14.6,104660.0
2016-02-17 14:00:00,14.6,14.63,14.52,14.56,774273.0,14.6,14.63,14.52,14.56,774273.0
2016-02-17 14:30:00,14.57,14.59,14.55,14.57,244038.0,14.57,14.59,14.55,14.57,244038.0
2016-02-17 15:00:00,14.58,14.59,14.55,14.58,318380.0,14.58,14.59,14.55,14.58,318380.0
2016-02-17 15:30:00,14.57,14.58,14.53,14.54,1352188.0,14.57,14.58,14.53,14.54,1352188.0
2016-02-18 09:30:00,14.53,14.59,14.51,14.58,489599.0,14.53,14.59,14.51,14.58,489599.0
2016-02-18 10:00:00,14.58,14.61,14.57,14.6,265025.0,14.58,14.61,14.57,14.6,265025.0
2016-02-18 10:30:00,14.6,14.63,14.59,14.62,225609.0,14.6,14.63,14.59,14.62,225609.0
2016-02-18 11:00:00,14.62,14.66,14.61,14.64,394372.0,14.62,14.66,14.61,14.64,394372.0
2016-02-18 11:30:00,14.64,14.66,14.62,14.64,302583.0,14.64,14.66,14.62,14.64,302583.0
2016-02-18 12:00:00,14.65,14.68,14.63,14.66,709557.0,14.65,14.68,14.63,14.66,709557.0
2016-02-18 12:30:00,14.66,14.73,14.65,14.72,257925.0,14.66,14.73,14.65,14.72,257925.0
2016-02-18 13:00:00,14.73,14.73,14.66,14.69,390387.0,14.73,14.73,14.66,14.69,390387.0
2016-02-18 13:30:00,14.69,14.76,14.68,14.74,1216320.0,14.69,14.76,14.68,14.74,1216320.0
2016-02-18 14:00:00,14.73,14.74,14.71,14.71,370103.0,14.73,14.74,14.71,14.71,370103.0
2016-02-18 14:30:00,14.72,14.75,14.7,14.74,366170.0,14.72,14.75,14.7,14.74,366170.0
2016-02-18 15:00:00,14.74,14.78,14.74,14.77,455723.0,14.74,14.78,14.74,14.77,455723.0
2016-02-18 15:30:00,14.77,14.82,14.73,14.77,1552872.0,14.77,14.82,14.73,14.77,1552872.0
2016-02-19 09:30:00,14.62,14.67,14.6,14.63,870028.0,14.62,14.67,14.6,14.63,870028.0
2016-02-19 10:00:00,14.64,14.67,14.61,14.64,465547.0,14.64,14.67,14.61,14.64,465547.0
2016-02-19 10:30:00,14.64,14.66,14.61,14.64,408012.0,14.64,14.66,14.61,14.64,408012.0
2016-02-19 11:00:00,14.64,14.68,14.63,14.65,283350.0,14.64,14.68,14.63,14.65,283350.0
2016-02-19 11:30:00,14.65,14.7,14.64,14.68,280681.0,14.65,14.7,14.64,14.68,280681.0
2016-02-19 12:00:00,14.69,14.7,14.67,14.69,227206.0,14.69,14.7,14.67,14.69,227206.0
2016-02-19 12:30:00,14.69,14.7,14.66,14.67,167422.0,14.69,14.7,14.66,14.67,167422.0
2016-02-19 13:00:00,14.66,14.67,14.62,14.64,212828.0,14.66,14.67,14.62,14.64,212828.0
2016-02-19 13:30:00,14.64,14.67,14.64,14.67,244386.0,14.64,14.67,14.64,14.67,244386.0
2016-02-19 14:00:00,14.67,14.67,14.64,14.66,112376.0,14.67,14.67,14.64,14.66,112376.0
2016-02-19 14:30:00,14.67,14.68,14.66,14.66,117257.0,14.67,14.68,14.66,14.66,117257.0
2016-02-19 15:00:00,14.67,14.67,14.62,14.65,311197.0,14.67,14.67,14.62,14.65,311197.0
2016-02-19 15:30:00,14.65,14.65,14.61,14.64,676990.0,14.65,14.65,14.61,14.64,676990.0
2016-02-22 09:30:00,14.34,14.44,14.34,14.44,1164515.0,14.34,14.44,14.34,14.44,1164515.0
2016-02-22 10:00:00,14.44,14.52,14.41,14.49,653298.0,14.44,14.52,14.41,14.49,653298.0
2016-02-22 10:30:00,14.49,14.49,14.44,14.46,423822.0,14.49,14.49,14.44,14.46,423822.0
2016-02-22 11:00:00,14.46,14.48,14.42,14.45,383163.0,14.46,14.48,14.42,14.45,383163.0
2016-02-22 11:30:00,14.45,14.48,14.45,14.46,243242.0,14.45,14.48,14.45,14.46,243242.0
2016-02-22 12:00:00,14.46,14.48,14.44,14.46,222660.0,14.46,14.48,14.44,14.46,222660.0
2016-02-22 12:30:00,14.45,14.47,14.43,14.46,542676.0,14.45,14.47,14.43,14.46,542676.0
2016-02-22 13:00:00,14.46,14.48,14.43,14.45,219162.0,14.46,14.48,14.43,14.45,219162.0
2016-02-22 13:30:00,14.44,14.45,14.43,14.44,108846.0,14.44,14.45,14.43,14.44,108846.0
2016-02-22 14:00:00,14.44,14.45,14.43,14.44,69396.0,14.44,14.45,14.43,14.44,69396.0
2016-02-22 14:30:00,14.45,14.45,14.44,14.44,120526.0,14.45,14.45,14.44,14.44,120526.0
2016-02-22 15:00:00,14.44,14.45,14.43,14.45,229462.0,14.44,14.45,14.43,14.45,229462.0
2016-02-22 15:30:00,14.44,14.45,14.43,14.44,637692.0,14.44,14.45,14.43,14.44,637692.0
2016-02-23 09:30:00,14.51,14.56,14.48,14.55,561730.0,14.51,14.56,14.48,14.55,561730.0
2016-02-23 10:00:00,14.55,14.58,14.53,14.54,202056.0,14.55,14.58,14.53,14.54,202056.0
2016-02-23 10:30:00,14.54,14.58,14.54,14.56,398870.0,14.54,14.58,14.54,14.56,398870.0
2016-02-23 11:00:00,14.55,14.57,14.54,14.54,434073.0,14.55,14.57,14.54,14.54,434073.0
2016-02-23 11:30:00,14.54,14.57,14.52,14.55,275191.0,14.54,14.57,14.52,14.55,275191.0
2016-02-23 12:00:00,14.56,14.57,14.52,14.53,310623.0,14.56,14.57,14.52,14.53,310623.0
2016-02-23 12:30:00,14.53,14.54,14.5,14.51,157473.0,14.53,14.54,14.5,14.51,157473.0
2016-02-23 13:00:00,14.51,14.53,14.5,14.51,185547.0,14.51,14.53,14.5,14.51,185547.0
2016-02-23 13:30:00,14.5,14.52,14.49,14.5,165340.0,14.5,14.52,14.49,14.5,165340.0
2016-02-23 14:00:00,14.51,14.51,14.49,14.51,215056.0,14.51,14.51,14.49,14.51,215056.0
2016-02-23 14:30:00,14.5,14.51,14.49,14.51,142039.0,14.5,14.51,14.49,14.51,142039.0
2016-02-23 15:00:00,14.51,14.53,14.5,14.52,254278.0,14.51,14.53,14.5,14.52,254278.0
2016-02-23 15:30:00,14.52,14.54,14.51,14.53,479405.0,14.52,14.54,14.51,14.53,479405.0
2016-02-24 09:30:00,14.72,14.83,14.71,14.8,1407172.0,14.72,14.83,14.71,14.8,1407172.0
2016-02-24 10:00:00,14.8,14.84,14.78,14.8,1273984.0,14.8,14.84,14.78,14.8,1273984.0
2016-02-24 10:30:00,14.8,14.83,14.72,14.74,1113224.0,14.8,14.83,14.72,14.74,1113224.0
2016-02-24 11:00:00,14.74,14.74,14.6,14.63,1094362.0,14.74,14.74,14.6,14.63,1094362.0
2016-02-24 11:30:00,14.63,14.67,14.62,14.67,503985.0,14.63,14.67,14.62,14.67,503985.0
2016-02-24 12:00:00,14.66,14.67,14.62,14.65,360718.0,14.66,14.67,14.62,14.65,360718.0
2016-02-24 12:30:00,14.65,14.66,14.54,14.56,285339.0,14.65,14.66,14.54,14.56,285339.0
2016-02-24 13:00:00,14.56,14.58,14.53,14.56,403191.0,14.56,14.58,14.53,14.56,403191.0
2016-02-24 13:30:00,14.56,14.59,14.54,14.56,217773.0,14.56,14.59,14.54,14.56,217773.0
2016-02-24 14:00:00,14.56,14.57,14.52,14.53,336670.0,14.56,14.57,14.52,14.53,336670.0
2016-02-24 14:30:00,14.54,14.54,14.45,14.48,523212.0,14.54,14.54,14.45,14.48,523212.0
2016-02-24 15:00:00,14.49,14.52,14.48,14.5,438797.0,14.49,14.52,14.48,14.5,438797.0
2016-02-24 15:30:00,14.49,14.51,14.48,14.51,434861.0,14.49,14.51,14.48,14.51,434861.0
2016-02-25 09:30:00,14.38,14.45,14.32,14.4,1256915.0,14.38,14.45,14.32,14.4,1256915.0
2016-02-25 10:00:00,14.4,14.45,14.38,14.41,264764.0,14.4,14.45,14.38,14.41,264764.0
2016-02-25 10:30:00,14.4,14.46,14.4,14.45,626032.0,14.4,14.46,14.4,14.45,626032.0
2016-02-25 11:00:00,14.45,14.48,14.42,14.43,277488.0,14.45,14.48,14.42,14.43,277488.0
2016-02-25 11:30:00,14.42,14.48,14.42,14.46,254837.0,14.42,14.48,14.42,14.46,254837.0
2016-02-25 12:00:00,14.45,14.46,14.43,14.44,104897.0,14.45,14.46,14.43,14.44,104897.0
2016-02-25 12:30:00,14.45,14.48,14.44,14.46,399558.0,14.45,14.48,14.44,14.46,399558.0
2016-02-25 13:00:00,14.47,14.48,14.44,14.45,229649.0,14.47,14.48,14.44,14.45,229649.0
2016-02-25 13:30:00,14.45,14.45,14.4,14.42,287978.0,14.45,14.45,14.4,14.42,287978.0
2016-02-25 14:00:00,14.42,14.45,14.41,14.44,161784.0,14.42,14.45,14.41,14.44,161784.0
2016-02-25 14:30:00,14.44,14.47,14.43,14.46,258387.0,14.44,14.47,14.43,14.46,258387.0
2016-02-25 15:00:00,14.46,14.47,14.43,14.44,151154.0,14.46,14.47,14.43,14.44,151154.0
2016-02-25 15:30:00,14.44,14.45,14.41,14.41,627837.0,14.44,14.45,14.41,14.41,627837.0
2016-02-26 09:30:00,14.31,14.33,14.15,14.18,2110748.0,14.31,14.33,14.15,14.18,2110748.0
2016-02-26 10:00:00,14.18,14.22,14.11,14.16,1776347.0,14.18,14.22,14.11,14.16,1776347.0
2016-02-26 10:30:00,14.17,14.18,14.09,14.1,573938.0,14.17,14.18,14.09,14.1,573938.0
2016-02-26 11:00:00,14.09,14.1,13.97,14.04,1907608.0,14.09,14.1,13.97,14.04,1907608.0
2016-02-26 11:30:00,14.03,14.05,14.02,14.05,320208.0,14.03,14.05,14.02,14.05,320208.0
2016-02-26 12:00:00,14.04,14.06,14.02,14.05,330284.0,14.04,14.06,14.02,14.05,330284.0
2016-02-26 12:30:00,14.05,14.07,14.02,14.02,338002.0,14.05,14.07,14.02,14.02,338002.0
2016-02-26 13:00:00,14.03,14.04,13.98,14.02,350431.0,14.03,14.04,13.98,14.02,350431.0
2016-02-26 13:30:00,14.01,14.03,13.99,13.99,306807.0,14.01,14.03,13.99,13.99,306807.0
2016-02-26 14:00:00,14.0,14.01,13.99,14.01,157593.0,14.0,14.01,13.99,14.01,157593.0
2016-02-26 14:30:00,14.01,14.04,14.0,14.04,269223.0,14.01,14.04,14.0,14.04,269223.0
2016-02-26 15:00:00,14.04,14.04,14.0,14.03,577359.0,14.04,14.04,14.0,14.03,577359.0
2016-02-26 15:30:00,14.02,14.05,14.02,14.02,920399.0,14.02,14.05,14.02,14.02,920399.0
2016-02-29 09:30:00,14.04,14.12,14.03,14.11,646569.0,14.04,14.12,14.03,14.11,646569.0
2016-02-29 10:00:00,14.11,14.12,14.06,14.08,294872.0,14.11,14.12,14.06,14.08,294872.0
2016-02-29 10:30:00,14.08,14.12,14.07,14.08,357795.0,14.08,14.12,14.07,14.08,357795.0
2016-02-29 11:00:00,14.07,14.12,14.06,14.12,468328.0,14.07,14.12,14.06,14.12,468328.0
2016-02-29 11:30:00,14.11,14.14,14.1,14.14,165653.0,14.11,14.14,14.1,14.14,165653.0
2016-02-29 12:00:00,14.14,14.15,14.09,14.1,222675.0,14.14,14.15,14.09,14.1,222675.0
2016-02-29 12:30:00,14.1,14.12,14.09,14.11,166325.0,14.1,14.12,14.09,14.11,166325.0
2016-02-29 13:00:00,14.11,14.2,14.11,14.18,429723.0,14.11,14.2,14.11,14.18,429723.0
2016-02-29 13:30:00,14.19,14.2,14.15,14.17,270045.0,14.19,14.2,14.15,14.17,270045.0
2016-02-29 14:00:00,14.17,14.2,14.16,14.19,287566.0,14.17,14.2,14.16,14.19,287566.0
2016-02-29 14:30:00,14.19,14.2,14.18,14.19,229672.0,14.19,14.2,14.18,14.19,229672.0
2016-02-29 15:00:00,14.2,14.21,14.19,14.19,333601.0,14.2,14.21,14.19,14.19,333601.0
2016-02-29 15:30:00,14.19,14.21,14.19,14.21,590980.0,14.19,14.21,14.19,14.21,590980.0
2016-03-01 09:30:00,14.21,14.21,14.14,14.17,656156.0,14.21,14.21,14.14,14.17,656156.0
2016-03-01 10:00:00,14.17,14.17,14.02,14.03,839771.0,14.17,14.17,14.02,14.03,839771.0
2016-03-01 10:30:00,14.02,14.09,14.02,14.08,613584.0,14.02,14.09,14.02,14.08,613584.0
2016-03-01 11:00:00,14.08,14.1,14.04,14.07,419654.0,14.08,14.1,14.04,14.07,419654.0
2016-03-01 11:30:00,14.08,14.08,14.04,14.05,289343.0,14.08,14.08,14.04,14.05,289343.0
2016-03-01 12:00:00,14.06,14.08,14.05,14.06,444847.0,14.06,14.08,14.05,14.06,444847.0
2016-03-01 12:30:00,14.07,14.07,14.04,14.05,371964.0,14.07,14.07,14.04,14.05,371964.0
2016-03-01 13:00:00,14.05,14.06,14.01,14.02,403604.0,14.05,14.06,14.01,14.02,403604.0
2016-03-01 13:30:00,14.02,14.06,14.01,14.06,169721.0,14.02,14.06,14.01,14.06,169721.0
2016-03-01 14:00:00,14.05,14.09,14.04,14.09,1091347.0,14.05,14.09,14.04,14.09,1091347.0
2016-03-01 14:30:00,14.08,14.17,14.08,14.15,2648994.0,14.08,14.17,14.08,14.15,2648994.0
2016-03-01 15:00:00,14.15,14.22,14.15,14.18,3148192.0,14.15,14.22,14.15,14.18,3148192.0
2016-03-01 15:30:00,14.17,14.2,14.16,14.16,9378271.0,14.17,14.2,14.16,14.16,9378271.0
2016-03-02 09:30:00,14.17,14.24,14.14,14.21,1244103.0,14.17,14.24,14.14,14.21,1244103.0
2016-03-02 10:00:00,14.22,14.31,14.19,14.28,1609778.0,14.22,14.31,14.19,14.28,1609778.0
2016-03-02 10:30:00,14.28,14.31,14.23,14.24,918917.0,14.28,14.31,14.23,14.24,918917.0
2016-03-02 11:00:00,14.24,14.26,14.21,14.24,791689.0,14.24,14.26,14.21,14.24,791689.0
2016-03-02 11:30:00,14.24,14.27,14.23,14.26,797529.0,14.24,14.27,14.23,14.26,797529.0
2016-03-02 12:00:00,14.27,14.27,14.24,14.26,334397.0,14.27,14.27,14.24,14.26,334397.0
2016-03-02 12:30:00,14.26,14.29,14.25,14.28,221776.0,14.26,14.29,14.25,14.28,221776.0
2016-03-02 13:00:00,14.28,14.3,14.27,14.29,357021.0,14.28,14.3,14.27,14.29,357021.0
2016-03-02 13:30:00,14.29,14.31,14.27,14.31,623074.0,14.29,14.31,14.27,14.31,623074.0
2016-03-02 14:00:00,14.3,14.31,14.26,14.28,481338.0,14.3,14.31,14.26,14.28,481338.0
2016-03-02 14:30:00,14.28,14.3,14.27,14.28,291681.0,14.28,14.3,14.27,14.28,291681.0
2016-03-02 15:00:00,14.27,14.29,14.26,14.27,223755.0,14.27,14.29,14.26,14.27,223755.0
2016-03-02 15:30:00,14.26,14.28,14.24,14.24,822892.0,14.26,14.28,14.24,14.24,822892.0
2016-03-03 09:30:00,14.26,14.36,14.26,14.36,1006412.0,14.26,14.36,14.26,14.36,1006412.0
2016-03-03 10:00:00,14.35,14.48,14.33,14.44,1559751.0,14.35,14.48,14.33,14.44,1559751.0
2016-03-03 10:30:00,14.45,14.46,14.4,14.43,1293375.0,14.45,14.46,14.4,14.43,1293375.0
2016-03-03 11:00:00,14.42,14.46,14.41,14.44,731954.0,14.42,14.46,14.41,14.44,731954.0
2016-03-03 11:30:00,14.45,14.48,14.42,14.42,550977.0,14.45,14.48,14.42,14.42,550977.0
2016-03-03 12:00:00,14.43,14.46,14.42,14.46,265369.0,14.43,14.46,14.42,14.46,265369.0
2016-03-03 12:30:00,14.46,14.47,14.44,14.45,654507.0,14.46,14.47,14.44,14.45,654507.0
2016-03-03 13:00:00,14.44,14.45,14.4,14.42,574717.0,14.44,14.45,14.4,14.42,574717.0
2016-03-03 13:30:00,14.41,14.41,14.39,14.41,292748.0,14.41,14.41,14.39,14.41,292748.0
2016-03-03 14:00:00,14.41,14.43,14.4,14.41,213227.0,14.41,14.43,14.4,14.41,213227.0
2016-03-03 14:30:00,14.41,14.45,14.4,14.45,284358.0,14.41,14.45,14.4,14.45,284358.0
2016-03-03 15:00:00,14.45,14.59,14.44,14.54,1387018.0,14.45,14.59,14.44,14.54,1387018.0
2016-03-03 15:30:00,14.54,14.56,14.49,14.49,1291741.0,14.54,14.56,14.49,14.49,1291741.0
2016-03-04 09:30:00,14.67,14.92,14.65,14.88,3098485.0,14.67,14.92,14.65,14.88,3098485.0
2016-03-04 10:00:00,14.87,14.98,14.84,14.97,2179185.0,14.87,14.98,14.84,14.97,2179185.0
2016-03-04 10:30:00,14.97,14.99,14.82,14.92,2860718.0,14.97,14.99,14.82,14.92,2860718.0
2016-03-04 11:00:00,14.92,15.01,14.9,15.0,1510967.0,14.92,15.01,14.9,15.0,1510967.0
2016-03-04 11:30:00,15.0,15.04,14.91,14.92,1307808.0,15.0,15.04,14.91,14.92,1307808.0
2016-03-04 12:00:00,14.92,14.95,14.88,14.9,1137658.0,14.92,14.95,14.88,14.9,1137658.0
2016-03-04 12:30:00,14.89,14.95,14.89,14.93,633717.0,14.89,14.95,14.89,14.93,633717.0
2016-03-04 13:00:00,14.93,14.95,14.89,14.89,358881.0,14.93,14.95,14.89,14.89,358881.0
2016-03-04 13:30:00,14.89,14.89,14.74,14.76,931671.0,14.89,14.89,14.74,14.76,931671.0
2016-03-04 14:00:00,14.76,14.83,14.75,14.8,499929.0,14.76,14.83,14.75,14.8,499929.0
2016-03-04 14:30:00,14.8,14.81,14.68,14.72,1243137.0,14.8,14.81,14.68,14.72,1243137.0
2016-03-04 15:00:00,14.72,14.8,14.72,14.75,922477.0,14.72,14.8,14.72,14.75,922477.0
2016-03-04 15:30:00,14.75,14.78,14.73,14.76,1209055.0,14.75,14.78,14.73,14.76,1209055.0
2016-03-07 09:30:00,14.86,14.92,14.83,14.9,1738211.0,14.86,14.92,14.83,14.9,1738211.0
2016-03-07 10:00:00,14.91,14.97,14.89,14.94,755182.0,14.91,14.97,14.89,14.94,755182.0
2016-03-07 10:30:00,14.94,14.95,14.86,14.88,690351.0,14.94,14.95,14.86,14.88,690351.0
2016-03-07 11:00:00,14.88,14.92,14.85,14.88,641024.0,14.88,14.92,14.85,14.88,641024.0
2016-03-07 11:30:00,14.89,14.91,14.85,14.89,314060.0,14.89,14.91,14.85,14.89,314060.0
2016-03-07 12:00:00,14.89,14.91,14.86,14.89,263196.0,14.89,14.91,14.86,14.89,263196.0
2016-03-07 12:30:00,14.88,14.89,14.78,14.82,640425.0,14.88,14.89,14.78,14.82,640425.0
2016-03-07 13:00:00,14.83,14.89,14.8,14.86,420885.0,14.83,14.89,14.8,14.86,420885.0
2016-03-07 13:30:00,14.86,14.9,14.86,14.88,249279.0,14.86,14.9,14.86,14.88,249279.0
2016-03-07 14:00:00,14.88,14.92,14.88,14.88,426218.0,14.88,14.92,14.88,14.88,426218.0
2016-03-07 14:30:00,14.89,14.89,14.86,14.88,386956.0,14.89,14.89,14.86,14.88,386956.0
2016-03-07 15:00:00,14.88,14.89,14.85,14.88,364199.0,14.88,14.89,14.85,14.88,364199.0
2016-03-07 15:30:00,14.88,14.92,14.87,14.89,951989.0,14.88,14.92,14.87,14.89,951989.0
2016-03-08 09:30:00,14.84,14.86,14.66,14.69,1946606.0,14.84,14.86,14.66,14.69,1946606.0
2016-03-08 10:00:00,14.69,14.71,14.62,14.67,872733.0,14.69,14.71,14.62,14.67,872733.0
2016-03-08 10:30:00,14.67,14.71,14.65,14.7,416954.0,14.67,14.71,14.65,14.7,416954.0
2016-03-08 11:00:00,14.7,14.76,14.68,14.73,716247.0,14.7,14.76,14.68,14.73,716247.0
2016-03-08 11:30:00,14.73,14.73,14.65,14.69,750781.0,14.73,14.73,14.65,14.69,750781.0
2016-03-08 12:00:00,14.69,14.71,14.67,14.68,345468.0,14.69,14.71,14.67,14.68,345468.0
2016-03-08 12:30:00,14.68,14.7,14.67,14.69,166613.0,14.68,14.7,14.67,14.69,166613.0
2016-03-08 13:00:00,14.69,14.7,14.62,14.65,340406.0,14.69,14.7,14.62,14.65,340406.0
2016-03-08 13:30:00,14.66,14.71,14.65,14.68,249682.0,14.66,14.71,14.65,14.68,249682.0
2016-03-08 14:00:00,14.69,14.7,14.65,14.69,175972.0,14.69,14.7,14.65,14.69,175972.0
2016-03-08 14:30:00,14.69,14.7,14.67,14.68,166343.0,14.69,14.7,14.67,14.68,166343.0
2016-03-08 15:00:00,14.67,14.68,14.63,14.67,434440.0,14.67,14.68,14.63,14.67,434440.0
2016-03-08 15:30:00,14.66,14.68,14.6,14.62,1331380.0,14.66,14.68,14.6,14.62,1331380.0
2016-03-09 09:30:00,14.5,14.57,14.47,14.55,823372.0,14.5,14.57,14.47,14.55,823372.0
2016-03-09 10:00:00,14.55,14.63,14.54,14.59,773569.0,14.55,14.63,14.54,14.59,773569.0
2016-03-09 10:30:00,14.58,14.7,14.57,14.64,567319.0,14.58,14.7,14.57,14.64,567319.0
2016-03-09 11:00:00,14.64,14.7,14.63,14.67,405627.0,14.64,14.7,14.63,14.67,405627.0
2016-03-09 11:30:00,14.67,14.67,14.6,14.63,423287.0,14.67,14.67,14.6,14.63,423287.0
2016-03-09 12:00:00,14.63,14.65,14.61,14.63,219960.0,14.63,14.65,14.61,14.63,219960.0
2016-03-09 12:30:00,14.64,14.66,14.61,14.61,272782.0,14.64,14.66,14.61,14.61,272782.0
2016-03-09 13:00:00,14.62,14.66,14.6,14.61,331407.0,14.62,14.66,14.6,14.61,331407.0
2016-03-09 13:30:00,14.62,14.62,14.58,14.59,226373.0,14.62,14.62,14.58,14.59,226373.0
2016-03-09 14:00:00,14.59,14.59,14.56,14.58,149383.0,14.59,14.59,14.56,14.58,149383.0
2016-03-09 14:30:00,14.58,14.59,14.55,14.59,177170.0,14.58,14.59,14.55,14.59,177170.0
2016-03-09 15:00:00,14.59,14.59,14.56,14.57,212863.0,14.59,14.59,14.56,14.57,212863.0
2016-03-09 15:30:00,14.56,14.57,14.52,14.54,699111.0,14.56,14.57,14.52,14.54,699111.0
2016-03-10 09:30:00,14.72,14.79,14.7,14.77,1864944.0,14.72,14.79,14.7,14.77,1864944.0
2016-03-10 10:00:00,14.77,14.9,14.77,14.81,1841951.0,14.77,14.9,14.77,14.81,1841951.0
2016-03-10 10:30:00,14.82,14.85,14.79,14.85,679860.0,14.82,14.85,14.79,14.85,679860.0
2016-03-10 11:00:00,14.85,14.85,14.73,14.74,777145.0,14.85,14.85,14.73,14.74,777145.0
2016-03-10 11:30:00,14.74,14.79,14.72,14.79,446743.0,14.74,14.79,14.72,14.79,446743.0
2016-03-10 12:00:00,14.8,14.82,14.77,14.79,395359.0,14.8,14.82,14.77,14.79,395359.0
2016-03-10 12:30:00,14.79,14.83,14.78,14.81,772767.0,14.79,14.83,14.78,14.81,772767.0
2016-03-10 13:00:00,14.81,14.82,14.78,14.8,335940.0,14.81,14.82,14.78,14.8,335940.0
2016-03-10 13:30:00,14.79,14.84,14.79,14.81,841856.0,14.79,14.84,14.79,14.81,841856.0
2016-03-10 14:00:00,14.81,14.85,14.8,14.83,326786.0,14.81,14.85,14.8,14.83,326786.0
2016-03-10 14:30:00,14.84,14.86,14.79,14.8,715867.0,14.84,14.86,14.79,14.8,715867.0
2016-03-10 15:00:00,14.79,14.84,14.78,14.81,1055884.0,14.79,14.84,14.78,14.81,1055884.0
2016-03-10 15:30:00,14.81,14.84,14.8,14.82,1258525.0,14.81,14.84,14.8,14.82,1258525.0
2016-03-11 09:30:00,14.87,14.92,14.85,14.86,1094832.0,14.87,14.92,14.85,14.86,1094832.0
2016-03-11 10:00:00,14.86,14.9,14.77,14.79,1086352.0,14.86,14.9,14.77,14.79,1086352.0
2016-03-11 10:30:00,14.79,14.87,14.78,14.85,651769.0,14.79,14.87,14.78,14.85,651769.0
2016-03-11 11:00:00,14.86,14.88,14.83,14.86,485645.0,14.86,14.88,14.83,14.86,485645.0
2016-03-11 11:30:00,14.86,14.89,14.84,14.86,327802.0,14.86,14.89,14.84,14.86,327802.0
2016-03-11 12:00:00,14.86,14.88,14.84,14.87,270427.0,14.86,14.88,14.84,14.87,270427.0
2016-03-11 12:30:00,14.87,14.88,14.85,14.88,217746.0,14.87,14.88,14.85,14.88,217746.0
2016-03-11 13:00:00,14.87,14.88,14.83,14.85,252177.0,14.87,14.88,14.83,14.85,252177.0
2016-03-11 13:30:00,14.85,14.87,14.84,14.85,172683.0,14.85,14.87,14.84,14.85,172683.0
2016-03-11 14:00:00,14.86,14.89,14.86,14.87,226810.0,14.86,14.89,14.86,14.87,226810.0
2016-03-11 14:30:00,14.88,14.88,14.85,14.86,191118.0,14.88,14.88,14.85,14.86,191118.0
2016-03-11 15:00:00,14.86,14.86,14.77,14.79,752385.0,14.86,14.86,14.77,14.79,752385.0
2016-03-11 15:30:00,14.8,14.8,14.72,14.73,1188881.0,14.8,14.8,14.72,14.73,1188881.0
2016-03-14 09:30:00,15.03,15.04,14.76,14.8,2210138.0,15.03,15.04,14.76,14.8,2210138.0
2016-03-14 10:00:00,14.79,14.82,14.75,14.81,708409.0,14.79,14.82,14.75,14.81,708409.0
2016-03-14 10:30:00,14.8,14.83,14.65,14.68,902243.0,14.8,14.83,14.65,14.68,902243.0
2016-03-14 11:00:00,14.67,14.73,14.66,14.7,931627.0,14.67,14.73,14.66,14.7,931627.0
2016-03-14 11:30:00,14.7,14.72,14.68,14.72,664600.0,14.7,14.72,14.68,14.72,664600.0
2016-03-14 12:00:00,14.73,14.73,14.7,14.71,366491.0,14.73,14.73,14.7,14.71,366491.0
2016-03-14 12:30:00,14.72,14.77,14.7,14.77,402142.0,14.72,14.77,14.7,14.77,402142.0
2016-03-14 13:00:00,14.76,14.78,14.73,14.75,346164.0,14.76,14.78,14.73,14.75,346164.0
2016-03-14 13:30:00,14.74,14.76,14.69,14.69,351681.0,14.74,14.76,14.69,14.69,351681.0
2016-03-14 14:00:00,14.7,14.71,14.66,14.67,430739.0,14.7,14.71,14.66,14.67,430739.0
2016-03-14 14:30:00,14.67,14.69,14.64,14.65,619125.0,14.67,14.69,14.64,14.65,619125.0
2016-03-14 15:00:00,14.64,14.65,14.55,14.59,1223646.0,14.64,14.65,14.55,14.59,1223646.0
2016-03-14 15:30:00,14.6,14.6,14.54,14.58,1839663.0,14.6,14.6,14.54,14.58,1839663.0
2016-03-15 09:30:00,14.52,14.56,14.46,14.5,1060557.0,14.52,14.56,14.46,14.5,1060557.0
2016-03-15 10:00:00,14.5,14.54,14.48,14.51,668653.0,14.5,14.54,14.48,14.51,668653.0
2016-03-15 10:30:00,14.5,14.54,14.48,14.53,257603.0,14.5,14.54,14.48,14.53,257603.0
2016-03-15 11:00:00,14.53,14.55,14.48,14.51,322330.0,14.53,14.55,14.48,14.51,322330.0
2016-03-15 11:30:00,14.51,14.57,14.51,14.57,218116.0,14.51,14.57,14.51,14.57,218116.0
2016-03-15 12:00:00,14.57,14.58,14.53,14.54,334574.0,14.57,14.58,14.53,14.54,334574.0
2016-03-15 12:30:00,14.54,14.56,14.53,14.54,113035.0,14.54,14.56,14.53,14.54,113035.0
2016-03-15 13:00:00,14.55,14.55,14.51,14.53,223348.0,14.55,14.55,14.51,14.53,223348.0
2016-03-15 13:30:00,14.53,14.54,14.52,14.53,128932.0,14.53,14.54,14.52,14.53,128932.0
2016-03-15 14:00:00,14.53,14.53,14.51,14.52,79313.0,14.53,14.53,14.51,14.52,79313.0
2016-03-15 14:30:00,14.51,14.53,14.51,14.53,241719.0,14.51,14.53,14.51,14.53,241719.0
2016-03-15 15:00:00,14.52,14.55,14.52,14.54,180368.0,14.52,14.55,14.52,14.54,180368.0
2016-03-15 15:30:00,14.55,14.56,14.53,14.54,712582.0,14.55,14.56,14.53,14.54,712582.0
2016-03-16 09:30:00,14.51,14.53,14.49,14.52,372320.0,14.51,14.53,14.49,14.52,372320.0
2016-03-16 10:00:00,14.53,14.58,14.52,14.56,299008.0,14.53,14.58,14.52,14.56,299008.0
2016-03-16 10:30:00,14.56,14.58,14.53,14.54,391738.0,14.56,14.58,14.53,14.54,391738.0
2016-03-16 11:00:00,14.54,14.55,14.51,14.53,96878.0,14.54,14.55,14.51,14.53,96878.0
2016-03-16 11:30:00,14.52,14.54,14.51,14.51,100673.0,14.52,14.54,14.51,14.51,100673.0
2016-03-16 12:00:00,14.51,14.53,14.5,14.51,113577.0,14.51,14.53,14.5,14.51,113577.0
2016-03-16 12:30:00,14.51,14.51,14.48,14.51,127176.0,14.51,14.51,14.48,14.51,127176.0
2016-03-16 13:00:00,14.51,14.51,14.47,14.48,105954.0,14.51,14.51,14.47,14.48,105954.0
2016-03-16 13:30:00,14.48,14.5,14.47,14.5,203789.0,14.48,14.5,14.47,14.5,203789.0
2016-03-16 14:00:00,14.5,14.8,14.49,14.77,2600133.0,14.5,14.8,14.49,14.77,2600133.0
2016-03-16 14:30:00,14.77,14.9,14.69,14.84,1437696.0,14.77,14.9,14.69,14.84,1437696.0
2016-03-16 15:00:00,14.84,14.87,14.82,14.87,1099108.0,14.84,14.87,14.82,14.87,1099108.0
2016-03-16 15:30:00,14.87,14.91,14.85,14.89,2704688.0,14.87,14.91,14.85,14.89,2704688.0
2016-03-17 09:30:00,15.11,15.12,15.0,15.08,3273592.0,15.11,15.12,15.0,15.08,3273592.0
2016-03-17 10:00:00,15.07,15.14,15.06,15.12,1683781.0,15.07,15.14,15.06,15.12,1683781.0
2016-03-17 10:30:00,15.12,15.27,15.11,15.21,2352194.0,15.12,15.27,15.11,15.21,2352194.0
2016-03-17 11:00:00,15.21,15.25,15.18,15.19,1606333.0,15.21,15.25,15.18,15.19,1606333.0
2016-03-17 11:30:00,15.2,15.23,15.16,15.23,1442035.0,15.2,15.23,15.16,15.23,1442035.0
2016-03-17 12:00:00,15.23,15.24,15.2,15.21,606902.0,15.23,15.24,15.2,15.21,606902.0
2016-03-17 12:30:00,15.22,15.28,15.21,15.24,1229563.0,15.22,15.28,15.21,15.24,1229563.0
2016-03-17 13:00:00,15.25,15.25,15.19,15.21,807944.0,15.25,15.25,15.19,15.21,807944.0
2016-03-17 13:30:00,15.21,15.23,15.19,15.22,470533.0,15.21,15.23,15.19,15.22,470533.0
2016-03-17 14:00:00,15.21,15.22,15.2,15.22,742154.0,15.21,15.22,15.2,15.22,742154.0
2016-03-17 14:30:00,15.21,15.22,15.12,15.16,2732857.0,15.21,15.22,15.12,15.16,2732857.0
2016-03-17 15:00:00,15.16,15.17,15.13,15.17,1013858.0,15.16,15.17,15.13,15.17,1013858.0
2016-03-17 15:30:00,15.16,15.17,15.12,15.16,2148432.0,15.16,15.17,15.12,15.16,2148432.0
2016-03-18 09:30:00,15.09,15.15,15.05,15.13,1461165.0,15.09,15.15,15.05,15.13,1461165.0
2016-03-18 10:00:00,15.13,15.13,15.07,15.09,580222.0,15.13,15.13,15.07,15.09,580222.0
2016-03-18 10:30:00,15.09,15.13,15.08,15.09,566095.0,15.09,15.13,15.08,15.09,566095.0
2016-03-18 11:00:00,15.1,15.11,15.07,15.08,656133.0,15.1,15.11,15.07,15.08,656133.0
2016-03-18 11:30:00,15.08,15.11,15.06,15.08,593505.0,15.08,15.11,15.06,15.08,593505.0
2016-03-18 12:00:00,15.07,15.09,15.02,15.04,725042.0,15.07,15.09,15.02,15.04,725042.0
2016-03-18 12:30:00,15.04,15.05,14.98,14.99,514367.0,15.04,15.05,14.98,14.99,514367.0
2016-03-18 13:00:00,15.0,15.05,14.98,15.04,625204.0,15.0,15.05,14.98,15.04,625204.0
2016-03-18 13:30:00,15.04,15.09,15.03,15.07,351878.0,15.04,15.09,15.03,15.07,351878.0
2016-03-18 14:00:00,15.07,15.11,15.05,15.07,314345.0,15.07,15.11,15.05,15.07,314345.0
2016-03-18 14:30:00,15.07,15.07,15.03,15.04,224595.0,15.07,15.07,15.03,15.04,224595.0
2016-03-18 15:00:00,15.05,15.05,15.02,15.03,398017.0,15.05,15.05,15.02,15.03,398017.0
2016-03-18 15:30:00,15.04,15.06,15.01,15.03,1087056.0,15.04,15.06,15.01,15.03,1087056.0
2016-03-21 09:30:00,15.05,15.1,15.04,15.08,737111.0,15.05,15.1,15.04,15.08,737111.0
2016-03-21 10:00:00,15.08,15.1,15.04,15.05,488096.0,15.08,15.1,15.04,15.05,488096.0
2016-03-21 10:30:00,15.06,15.06,14.99,15.02,543354.0,15.06,15.06,14.99,15.02,543354.0
2016-03-21 11:00:00,15.03,15.1,15.02,15.07,270421.0,15.03,15.1,15.02,15.07,270421.0
2016-03-21 11:30:00,15.06,15.12,15.06,15.09,325898.0,15.06,15.12,15.06,15.09,325898.0
2016-03-21 12:00:00,15.09,15.11,15.07,15.09,299243.0,15.09,15.11,15.07,15.09,299243.0
2016-03-21 12:30:00,15.09,15.1,15.04,15.07,209153.0,15.09,15.1,15.04,15.07,209153.0
2016-03-21 13:00:00,15.07,15.08,15.05,15.07,430429.0,15.07,15.08,15.05,15.07,430429.0
2016-03-21 13:30:00,15.07,15.08,15.05,15.08,383931.0,15.07,15.08,15.05,15.08,383931.0
2016-03-21 14:00:00,15.07,15.08,15.05,15.06,170900.0,15.07,15.08,15.05,15.06,170900.0
2016-03-21 14:30:00,15.06,15.08,15.05,15.07,371644.0,15.06,15.08,15.05,15.07,371644.0
2016-03-21 15:00:00,15.07,15.08,15.06,15.07,256531.0,15.07,15.08,15.06,15.07,256531.0
2016-03-21 15:30:00,15.06,15.07,15.05,15.07,596909.0,15.06,15.07,15.05,15.07,596909.0
2016-03-22 09:30:00,15.08,15.2,15.07,15.17,943617.0,15.08,15.2,15.07,15.17,943617.0
2016-03-22 10:00:00,15.18,15.19,15.12,15.18,370921.0,15.18,15.19,15.12,15.18,370921.0
2016-03-22 10:30:00,15.18,15.19,15.12,15.12,553538.0,15.18,15.19,15.12,15.12,553538.0
2016-03-22 11:00:00,15.13,15.14,15.07,15.09,438975.0,15.13,15.14,15.07,15.09,438975.0
2016-03-22 11:30:00,15.09,15.11,15.06,15.08,207732.0,15.09,15.11,15.06,15.08,207732.0
2016-03-22 12:00:00,15.07,15.09,15.05,15.07,151192.0,15.07,15.09,15.05,15.07,151192.0
2016-03-22 12:30:00,15.06,15.07,15.01,15.04,288443.0,15.06,15.07,15.01,15.04,288443.0
2016-03-22 13:00:00,15.04,15.1,15.03,15.1,208668.0,15.04,15.1,15.03,15.1,208668.0
2016-03-22 13:30:00,15.09,15.09,15.06,15.07,301604.0,15.09,15.09,15.06,15.07,301604.0
2016-03-22 14:00:00,15.07,15.08,15.05,15.07,217321.0,15.07,15.08,15.05,15.07,217321.0
2016-03-22 14:30:00,15.07,15.1,15.06,15.1,207327.0,15.07,15.1,15.06,15.1,207327.0
2016-03-22 15:00:00,15.1,15.11,15.09,15.1,218842.0,15.1,15.11,15.09,15.1,218842.0
2016-03-22 15:30:00,15.1,15.12,15.09,15.12,732784.0,15.1,15.12,15.09,15.12,732784.0
2016-03-23 09:30:00,14.65,14.66,14.55,14.56,3298667.0,14.65,14.66,14.55,14.56,3298667.0
2016-03-23 10:00:00,14.56,14.59,14.52,14.54,1226336.0,14.56,14.59,14.52,14.54,1226336.0
2016-03-23 10:30:00,14.54,14.59,14.51,14.54,1177382.0,14.54,14.59,14.51,14.54,1177382.0
2016-03-23 11:00:00,14.54,14.55,14.5,14.54,988168.0,14.54,14.55,14.5,14.54,988168.0
2016-03-23 11:30:00,14.55,14.6,14.53,14.59,616224.0,14.55,14.6,14.53,14.59,616224.0
2016-03-23 12:00:00,14.59,14.6,14.52,14.53,590476.0,14.59,14.6,14.52,14.53,590476.0
2016-03-23 12:30:00,14.53,14.55,14.5,14.55,1058739.0,14.53,14.55,14.5,14.55,1058739.0
2016-03-23 13:00:00,14.55,14.56,14.52,14.53,480484.0,14.55,14.56,14.52,14.53,480484.0
2016-03-23 13:30:00,14.52,14.54,14.52,14.54,210056.0,14.52,14.54,14.52,14.54,210056.0
2016-03-23 14:00:00,14.54,14.56,14.53,14.55,342924.0,14.54,14.56,14.53,14.55,342924.0
2016-03-23 14:30:00,14.56,14.56,14.54,14.55,297176.0,14.56,14.56,14.54,14.55,297176.0
2016-03-23 15:00:00,14.55,14.56,14.51,14.51,1003191.0,14.55,14.56,14.51,14.51,1003191.0
2016-03-23 15:30:00,14.52,14.53,14.5,14.51,1180796.0,14.52,14.53,14.5,14.51,1180796.0
2016-03-24 09:30:00,14.57,14.58,14.53,14.56,522987.0,14.57,14.58,14.53,14.56,522987.0
2016-03-24 10:00:00,14.56,14.59,14.54,14.58,419924.0,14.56,14.59,14.54,14.58,419924.0
2016-03-24 10:30:00,14.57,14.6,14.5,14.5,361842.0,14.57,14.6,14.5,14.5,361842.0
2016-03-24 11:00:00,14.5,14.54,14.49,14.5,225349.0,14.5,14.54,14.49,14.5,225349.0
2016-03-24 11:30:00,14.51,14.51,14.47,14.5,626452.0,14.51,14.51,14.47,14.5,626452.0
2016-03-24 12:00:00,14.5,14.51,14.48,14.49,169182.0,14.5,14.51,14.48,14.49,169182.0
2016-03-24 12:30:00,14.48,14.49,14.45,14.45,585632.0,14.48,14.49,14.45,14.45,585632.0
2016-03-24 13:00:00,14.45,14.47,14.44,14.46,681823.0,14.45,14.47,14.44,14.46,681823.0
2016-03-24 13:30:00,14.46,14.47,14.45,14.46,189277.0,14.46,14.47,14.45,14.46,189277.0
2016-03-24 14:00:00,14.46,14.47,14.45,14.46,94070.0,14.46,14.47,14.45,14.46,94070.0
2016-03-24 14:30:00,14.46,14.47,14.45,14.46,127017.0,14.46,14.47,14.45,14.46,127017.0
2016-03-24 15:00:00,14.46,14.51,14.45,14.48,364272.0,14.46,14.51,14.45,14.48,364272.0
2016-03-24 15:30:00,14.47,14.48,14.43,14.44,884319.0,14.47,14.48,14.43,14.44,884319.0
2016-03-28 09:30:00,14.58,14.63,14.55,14.57,895526.0,14.58,14.63,14.55,14.57,895526.0
2016-03-28 10:00:00,14.56,14.57,14.48,14.51,402641.0,14.56,14.57,14.48,14.51,402641.0
2016-03-28 10:30:00,14.51,14.52,14.47,14.48,204542.0,14.51,14.52,14.47,14.48,204542.0
2016-03-28 11:00:00,14.49,14.5,14.47,14.48,156463.0,14.49,14.5,14.47,14.48,156463.0
2016-03-28 11:30:00,14.48,14.51,14.47,14.49,164413.0,14.48,14.51,14.47,14.49,164413.0
2016-03-28 12:00:00,14.5,14.51,14.45,14.47,166735.0,14.5,14.51,14.45,14.47,166735.0
2016-03-28 12:30:00,14.46,14.47,14.43,14.45,208883.0,14.46,14.47,14.43,14.45,208883.0
2016-03-28 13:00:00,14.45,14.47,14.43,14.46,169605.0,14.45,14.47,14.43,14.46,169605.0
2016-03-28 13:30:00,14.46,14.48,14.46,14.46,135747.0,14.46,14.48,14.46,14.46,135747.0
2016-03-28 14:00:00,14.47,14.47,14.45,14.46,139403.0,14.47,14.47,14.45,14.46,139403.0
2016-03-28 14:30:00,14.46,14.48,14.45,14.48,163951.0,14.46,14.48,14.45,14.48,163951.0
2016-03-28 15:00:00,14.48,14.48,14.45,14.47,107585.0,14.48,14.48,14.45,14.47,107585.0
2016-03-28 15:30:00,14.46,14.47,14.46,14.47,347397.0,14.46,14.47,14.46,14.47,347397.0
2016-03-29 09:30:00,14.53,14.54,14.45,14.45,770213.0,14.53,14.54,14.45,14.45,770213.0
2016-03-29 10:00:00,14.45,14.49,14.44,14.49,233255.0,14.45,14.49,14.44,14.49,233255.0
2016-03-29 10:30:00,14.48,14.49,14.42,14.44,230056.0,14.48,14.49,14.42,14.44,230056.0
2016-03-29 11:00:00,14.44,14.44,14.38,14.42,295568.0,14.44,14.44,14.38,14.42,295568.0
2016-03-29 11:30:00,14.41,14.45,14.41,14.43,282604.0,14.41,14.45,14.41,14.43,282604.0
2016-03-29 12:00:00,14.43,14.58,14.4,14.56,1243074.0,14.43,14.58,14.4,14.56,1243074.0
2016-03-29 12:30:00,14.57,14.62,14.54,14.55,856982.0,14.57,14.62,14.54,14.55,856982.0
2016-03-29 13:00:00,14.55,14.56,14.48,14.52,747750.0,14.55,14.56,14.48,14.52,747750.0
2016-03-29 13:30:00,14.53,14.56,14.52,14.54,285443.0,14.53,14.56,14.52,14.54,285443.0
2016-03-29 14:00:00,14.54,14.58,14.53,14.56,375653.0,14.54,14.58,14.53,14.56,375653.0
2016-03-29 14:30:00,14.57,14.62,14.56,14.61,651680.0,14.57,14.62,14.56,14.61,651680.0
2016-03-29 15:00:00,14.6,14.61,14.58,14.59,818388.0,14.6,14.61,14.58,14.59,818388.0
2016-03-29 15:30:00,14.59,14.61,14.58,14.61,698561.0,14.59,14.61,14.58,14.61,698561.0
2016-03-30 09:30:00,14.6,14.69,14.58,14.65,1090336.0,14.6,14.69,14.58,14.65,1090336.0
2016-03-30 10:00:00,14.65,14.67,14.61,14.63,500889.0,14.65,14.67,14.61,14.63,500889.0
2016-03-30 10:30:00,14.64,14.67,14.59,14.6,242268.0,14.64,14.67,14.59,14.6,242268.0
2016-03-30 11:00:00,14.6,14.6,14.49,14.49,633486.0,14.6,14.6,14.49,14.49,633486.0
2016-03-30 11:30:00,14.5,14.5,14.45,14.49,565806.0,14.5,14.5,14.45,14.49,565806.0
2016-03-30 12:00:00,14.5,14.53,14.48,14.5,417957.0,14.5,14.53,14.48,14.5,417957.0
2016-03-30 12:30:00,14.5,14.51,14.48,14.5,203449.0,14.5,14.51,14.48,14.5,203449.0
2016-03-30 13:00:00,14.5,14.51,14.47,14.51,1508273.0,14.5,14.51,14.47,14.51,1508273.0
2016-03-30 13:30:00,14.5,14.51,14.49,14.49,439176.0,14.5,14.51,14.49,14.49,439176.0
2016-03-30 14:00:00,14.5,14.51,14.48,14.51,243995.0,14.5,14.51,14.48,14.51,243995.0
2016-03-30 14:30:00,14.5,14.53,14.5,14.53,136231.0,14.5,14.53,14.5,14.53,136231.0
2016-03-30 15:00:00,14.53,14.53,14.5,14.51,355515.0,14.53,14.53,14.5,14.51,355515.0
2016-03-30 15:30:00,14.51,14.52,14.45,14.49,1010549.0,14.51,14.52,14.45,14.49,1010549.0
2016-03-31 09:30:00,14.7,14.73,14.66,14.71,1194236.0,14.7,14.73,14.66,14.71,1194236.0
2016-03-31 10:00:00,14.71,14.74,14.68,14.7,521080.0,14.71,14.74,14.68,14.7,521080.0
2016-03-31 10:30:00,14.71,14.71,14.62,14.64,379883.0,14.71,14.71,14.62,14.64,379883.0
2016-03-31 11:00:00,14.64,14.7,14.62,14.69,368871.0,14.64,14.7,14.62,14.69,368871.0
2016-03-31 11:30:00,14.69,14.7,14.65,14.67,423822.0,14.69,14.7,14.65,14.67,423822.0
2016-03-31 12:00:00,14.67,14.68,14.64,14.66,248250.0,14.67,14.68,14.64,14.66,248250.0
2016-03-31 12:30:00,14.65,14.66,14.61,14.64,273971.0,14.65,14.66,14.61,14.64,273971.0
2016-03-31 13:00:00,14.64,14.72,14.63,14.7,243781.0,14.64,14.72,14.63,14.7,243781.0
2016-03-31 13:30:00,14.7,14.72,14.68,14.69,260877.0,14.7,14.72,14.68,14.69,260877.0
2016-03-31 14:00:00,14.69,14.69,14.66,14.67,132081.0,14.69,14.69,14.66,14.67,132081.0
2016-03-31 14:30:00,14.68,14.69,14.66,14.69,157132.0,14.68,14.69,14.66,14.69,157132.0
2016-03-31 15:00:00,14.69,14.69,14.66,14.68,353642.0,14.69,14.69,14.66,14.68,353642.0
2016-03-31 15:30:00,14.68,14.69,14.67,14.68,1008556.0,14.68,14.69,14.67,14.68,1008556.0
2016-04-01 09:30:00,14.24,14.28,14.22,14.23,2720424.0,14.24,14.28,14.22,14.23,2720424.0
2016-04-01 10:00:00,14.23,14.25,14.13,14.24,2431578.0,14.23,14.25,14.13,14.24,2431578.0
2016-04-01 10:30:00,14.23,14.26,14.2,14.24,633705.0,14.23,14.26,14.2,14.24,633705.0
2016-04-01 11:00:00,14.24,14.24,14.13,14.13,665186.0,14.24,14.24,14.13,14.13,665186.0
2016-04-01 11:30:00,14.13,14.19,14.08,14.19,1187705.0,14.13,14.19,14.08,14.19,1187705.0
2016-04-01 12:00:00,14.18,14.22,14.15,14.22,369845.0,14.18,14.22,14.15,14.22,369845.0
2016-04-01 12:30:00,14.21,14.23,14.2,14.21,561605.0,14.21,14.23,14.2,14.21,561605.0
2016-04-01 13:00:00,14.21,14.37,14.21,14.36,854765.0,14.21,14.37,14.21,14.36,854765.0
2016-04-01 13:30:00,14.36,14.38,14.31,14.32,485747.0,14.36,14.38,14.31,14.32,485747.0
2016-04-01 14:00:00,14.33,14.35,14.3,14.32,488642.0,14.33,14.35,14.3,14.32,488642.0
2016-04-01 14:30:00,14.32,14.33,14.28,14.29,391907.0,14.32,14.33,14.28,14.29,391907.0
2016-04-01 15:00:00,14.29,14.34,14.29,14.32,1152249.0,14.29,14.34,14.29,14.32,1152249.0
2016-04-01 15:30:00,14.32,14.36,14.31,14.33,1272963.0,14.32,14.36,14.31,14.33,1272963.0
2016-04-04 09:30:00,14.33,14.34,14.24,14.3,835975.0,14.33,14.34,14.24,14.3,835975.0
2016-04-04 10:00:00,14.29,14.36,14.25,14.29,608824.0,14.29,14.36,14.25,14.29,608824.0
2016-04-04 10:30:00,14.28,14.29,14.24,14.27,527009.0,14.28,14.29,14.24,14.27,527009.0
2016-04-04 11:00:00,14.27,14.29,14.23,14.27,406148.0,14.27,14.29,14.23,14.27,406148.0
2016-04-04 11:30:00,14.27,14.3,14.26,14.29,257894.0,14.27,14.3,14.26,14.29,257894.0
2016-04-04 12:00:00,14.29,14.3,14.24,14.24,219939.0,14.29,14.3,14.24,14.24,219939.0
2016-04-04 12:30:00,14.24,14.25,14.22,14.25,288343.0,14.24,14.25,14.22,14.25,288343.0
2016-04-04 13:00:00,14.24,14.25,14.22,14.24,346590.0,14.24,14.25,14.22,14.24,346590.0
2016-04-04 13:30:00,14.23,14.25,14.23,14.23,131071.0,14.23,14.25,14.23,14.23,131071.0
2016-04-04 14:00:00,14.24,14.24,14.23,14.23,329621.0,14.24,14.24,14.23,14.23,329621.0
2016-04-04 14:30:00,14.24,14.24,14.21,14.22,210637.0,14.24,14.24,14.21,14.22,210637.0
2016-04-04 15:00:00,14.23,14.23,14.22,14.23,106451.0,14.23,14.23,14.22,14.23,106451.0
2016-04-04 15:30:00,14.23,14.23,14.2,14.21,1012306.0,14.23,14.23,14.2,14.21,1012306.0
2016-04-05 09:30:00,14.41,14.44,14.38,14.44,861883.0,14.41,14.44,14.38,14.44,861883.0
2016-04-05 10:00:00,14.44,14.44,14.35,14.37,963758.0,14.44,14.44,14.35,14.37,963758.0
2016-04-05 10:30:00,14.37,14.41,14.36,14.39,616025.0,14.37,14.41,14.36,14.39,616025.0
2016-04-05 11:00:00,14.39,14.41,14.37,14.39,505979.0,14.39,14.41,14.37,14.39,505979.0
2016-04-05 11:30:00,14.39,14.44,14.38,14.42,326988.0,14.39,14.44,14.38,14.42,326988.0
2016-04-05 12:00:00,14.42,14.42,14.36,14.38,449893.0,14.42,14.42,14.36,14.38,449893.0
2016-04-05 12:30:00,14.39,14.4,14.38,14.39,157867.0,14.39,14.4,14.38,14.39,157867.0
2016-04-05 13:00:00,14.38,14.39,14.37,14.37,187897.0,14.38,14.39,14.37,14.37,187897.0
2016-04-05 13:30:00,14.37,14.38,14.35,14.36,149226.0,14.37,14.38,14.35,14.36,149226.0
2016-04-05 14:00:00,14.37,14.38,14.35,14.37,525439.0,14.37,14.38,14.35,14.37,525439.0
2016-04-05 14:30:00,14.37,14.38,14.36,14.37,180311.0,14.37,14.38,14.36,14.37,180311.0
2016-04-05 15:00:00,14.37,14.39,14.36,14.39,401116.0,14.37,14.39,14.36,14.39,401116.0
2016-04-05 15:30:00,14.38,14.42,14.37,14.41,1850575.0,14.38,14.42,14.37,14.41,1850575.0
2016-04-06 09:30:00,14.31,14.35,14.29,14.3,462413.0,14.31,14.35,14.29,14.3,462413.0
2016-04-06 10:00:00,14.29,14.33,14.27,14.27,315084.0,14.29,14.33,14.27,14.27,315084.0
2016-04-06 10:30:00,14.28,14.32,14.27,14.32,264551.0,14.28,14.32,14.27,14.32,264551.0
2016-04-06 11:00:00,14.32,14.33,14.31,14.32,139174.0,14.32,14.33,14.31,14.32,139174.0
2016-04-06 11:30:00,14.32,14.46,14.31,14.43,636012.0,14.32,14.46,14.31,14.43,636012.0
2016-04-06 12:00:00,14.43,14.44,14.36,14.36,263212.0,14.43,14.44,14.36,14.36,263212.0
2016-04-06 12:30:00,14.36,14.37,14.29,14.31,267044.0,14.36,14.37,14.29,14.31,267044.0
2016-04-06 13:00:00,14.31,14.34,14.3,14.32,105108.0,14.31,14.34,14.3,14.32,105108.0
2016-04-06 13:30:00,14.33,14.35,14.32,14.34,329929.0,14.33,14.35,14.32,14.34,329929.0
2016-04-06 14:00:00,14.33,14.37,14.29,14.34,692640.0,14.33,14.37,14.29,14.34,692640.0
2016-04-06 14:30:00,14.35,14.38,14.32,14.34,188031.0,14.35,14.38,14.32,14.34,188031.0
2016-04-06 15:00:00,14.34,14.35,14.31,14.32,188422.0,14.34,14.35,14.31,14.32,188422.0
2016-04-06 15:30:00,14.32,14.35,14.31,14.35,555024.0,14.32,14.35,14.31,14.35,555024.0
2016-04-07 09:30:00,14.56,14.62,14.54,14.57,1353964.0,14.56,14.62,14.54,14.57,1353964.0
2016-04-07 10:00:00,14.57,14.58,14.51,14.53,704825.0,14.57,14.58,14.51,14.53,704825.0
2016-04-07 10:30:00,14.53,14.55,14.52,14.55,450495.0,14.53,14.55,14.52,14.55,450495.0
2016-04-07 11:00:00,14.54,14.57,14.54,14.57,337667.0,14.54,14.57,14.54,14.57,337667.0
2016-04-07 11:30:00,14.57,14.57,14.51,14.51,210867.0,14.57,14.57,14.51,14.51,210867.0
2016-04-07 12:00:00,14.51,14.55,14.5,14.52,733165.0,14.51,14.55,14.5,14.52,733165.0
2016-04-07 12:30:00,14.52,14.53,14.49,14.5,374907.0,14.52,14.53,14.49,14.5,374907.0
2016-04-07 13:00:00,14.5,14.51,14.42,14.47,419631.0,14.5,14.51,14.42,14.47,419631.0
2016-04-07 13:30:00,14.46,14.49,14.45,14.47,378438.0,14.46,14.49,14.45,14.47,378438.0
2016-04-07 14:00:00,14.47,14.48,14.45,14.47,277373.0,14.47,14.48,14.45,14.47,277373.0
2016-04-07 14:30:00,14.48,14.51,14.47,14.49,428085.0,14.48,14.51,14.47,14.49,428085.0
2016-04-07 15:00:00,14.49,14.5,14.46,14.48,449714.0,14.49,14.5,14.46,14.48,449714.0
2016-04-07 15:30:00,14.47,14.5,14.47,14.49,1320020.0,14.47,14.5,14.47,14.49,1320020.0
2016-04-08 09:30:00,14.51,14.58,14.49,14.57,1218035.0,14.51,14.58,14.49,14.57,1218035.0
2016-04-08 10:00:00,14.57,14.6,14.55,14.57,629170.0,14.57,14.6,14.55,14.57,629170.0
2016-04-08 10:30:00,14.56,14.57,14.53,14.57,419263.0,14.56,14.57,14.53,14.57,419263.0
2016-04-08 11:00:00,14.56,14.62,14.56,14.6,525025.0,14.56,14.62,14.56,14.6,525025.0
2016-04-08 11:30:00,14.6,14.6,14.56,14.59,498803.0,14.6,14.6,14.56,14.59,498803.0
2016-04-08 12:00:00,14.59,14.61,14.58,14.61,278563.0,14.59,14.61,14.58,14.61,278563.0
2016-04-08 12:30:00,14.61,14.62,14.6,14.61,306785.0,14.61,14.62,14.6,14.61,306785.0
2016-04-08 13:00:00,14.62,14.64,14.61,14.64,481320.0,14.62,14.64,14.61,14.64,481320.0
2016-04-08 13:30:00,14.64,14.64,14.61,14.62,266382.0,14.64,14.64,14.61,14.62,266382.0
2016-04-08 14:00:00,14.62,14.62,14.59,14.61,225628.0,14.62,14.62,14.59,14.61,225628.0
2016-04-08 14:30:00,14.61,14.63,14.6,14.62,354811.0,14.61,14.63,14.6,14.62,354811.0
2016-04-08 15:00:00,14.63,14.64,14.61,14.64,632239.0,14.63,14.64,14.61,14.64,632239.0
2016-04-08 15:30:00,14.64,14.65,14.61,14.62,1449824.0,14.64,14.65,14.61,14.62,1449824.0
2016-04-11 09:30:00,14.93,15.05,14.93,15.03,1854293.0,14.93,15.05,14.93,15.03,1854293.0
2016-04-11 10:00:00,15.03,15.06,15.0,15.03,1186568.0,15.03,15.06,15.0,15.03,1186568.0
2016-04-11 10:30:00,15.03,15.08,15.02,15.07,836882.0,15.03,15.08,15.02,15.07,836882.0
2016-04-11 11:00:00,15.07,15.15,15.06,15.12,1273899.0,15.07,15.15,15.06,15.12,1273899.0
2016-04-11 11:30:00,15.12,15.16,15.11,15.15,618495.0,15.12,15.16,15.11,15.15,618495.0
2016-04-11 12:00:00,15.15,15.17,15.14,15.16,495587.0,15.15,15.17,15.14,15.16,495587.0
2016-04-11 12:30:00,15.15,15.18,15.13,15.17,509401.0,15.15,15.18,15.13,15.17,509401.0
2016-04-11 13:00:00,15.18,15.2,15.14,15.15,855468.0,15.18,15.2,15.14,15.15,855468.0
2016-04-11 13:30:00,15.15,15.18,15.13,15.16,701249.0,15.15,15.18,15.13,15.16,701249.0
2016-04-11 14:00:00,15.15,15.17,15.14,15.17,321887.0,15.15,15.17,15.14,15.17,321887.0
2016-04-11 14:30:00,15.17,15.17,15.15,15.17,256771.0,15.17,15.17,15.15,15.17,256771.0
2016-04-11 15:00:00,15.17,15.2,15.16,15.19,1208839.0,15.17,15.2,15.16,15.19,1208839.0
2016-04-11 15:30:00,15.19,15.19,15.13,15.13,2287508.0,15.19,15.19,15.13,15.13,2287508.0
2016-04-12 09:30:00,15.28,15.32,15.22,15.22,2402674.0,15.28,15.32,15.22,15.22,2402674.0
2016-04-12 10:00:00,15.23,15.29,15.2,15.28,964464.0,15.23,15.29,15.2,15.28,964464.0
2016-04-12 10:30:00,15.28,15.31,15.21,15.27,796522.0,15.28,15.31,15.21,15.27,796522.0
2016-04-12 11:00:00,15.27,15.33,15.26,15.33,559317.0,15.27,15.33,15.26,15.33,559317.0
2016-04-12 11:30:00,15.33,15.39,15.32,15.35,749676.0,15.33,15.39,15.32,15.35,749676.0
2016-04-12 12:00:00,15.35,15.36,15.31,15.35,288628.0,15.35,15.36,15.31,15.35,288628.0
2016-04-12 12:30:00,15.34,15.37,15.34,15.35,409823.0,15.34,15.37,15.34,15.35,409823.0
2016-04-12 13:00:00,15.35,15.43,15.35,15.42,810681.0,15.35,15.43,15.35,15.42,810681.0
2016-04-12 13:30:00,15.41,15.43,15.39,15.39,857638.0,15.41,15.43,15.39,15.39,857638.0
2016-04-12 14:00:00,15.4,15.41,15.37,15.38,518408.0,15.4,15.41,15.37,15.38,518408.0
2016-04-12 14:30:00,15.38,15.4,15.36,15.39,656586.0,15.38,15.4,15.36,15.39,656586.0
2016-04-12 15:00:00,15.4,15.42,15.39,15.4,736702.0,15.4,15.42,15.39,15.4,736702.0
2016-04-12 15:30:00,15.4,15.43,15.39,15.4,1522855.0,15.4,15.43,15.39,15.4,1522855.0
2016-04-13 09:30:00,15.48,15.5,15.29,15.34,2123877.0,15.48,15.5,15.29,15.34,2123877.0
2016-04-13 10:00:00,15.34,15.44,15.32,15.42,822778.0,15.34,15.44,15.32,15.42,822778.0
2016-04-13 10:30:00,15.41,15.48,15.38,15.43,683027.0,15.41,15.48,15.38,15.43,683027.0
2016-04-13 11:00:00,15.44,15.47,15.41,15.43,527334.0,15.44,15.47,15.41,15.43,527334.0
2016-04-13 11:30:00,15.43,15.44,15.39,15.43,846963.0,15.43,15.44,15.39,15.43,846963.0
2016-04-13 12:00:00,15.42,15.44,15.4,15.42,264798.0,15.42,15.44,15.4,15.42,264798.0
2016-04-13 12:30:00,15.43,15.52,15.42,15.49,637966.0,15.43,15.52,15.42,15.49,637966.0
2016-04-13 13:00:00,15.5,15.53,15.47,15.5,426106.0,15.5,15.53,15.47,15.5,426106.0
2016-04-13 13:30:00,15.5,15.52,15.48,15.52,337249.0,15.5,15.52,15.48,15.52,337249.0
2016-04-13 14:00:00,15.51,15.52,15.48,15.49,273015.0,15.51,15.52,15.48,15.49,273015.0
2016-04-13 14:30:00,15.5,15.5,15.47,15.47,470195.0,15.5,15.5,15.47,15.47,470195.0
2016-04-13 15:00:00,15.47,15.47,15.41,15.44,523075.0,15.47,15.47,15.41,15.44,523075.0
2016-04-13 15:30:00,15.45,15.47,15.43,15.45,1049890.0,15.45,15.47,15.43,15.45,1049890.0
2016-04-14 09:30:00,15.4,15.46,15.35,15.4,1054211.0,15.4,15.46,15.35,15.4,1054211.0
2016-04-14 10:00:00,15.4,15.44,15.38,15.4,596583.0,15.4,15.44,15.38,15.4,596583.0
2016-04-14 10:30:00,15.41,15.42,15.35,15.36,447782.0,15.41,15.42,15.35,15.36,447782.0
2016-04-14 11:00:00,15.35,15.38,15.31,15.36,492011.0,15.35,15.38,15.31,15.36,492011.0
2016-04-14 11:30:00,15.36,15.38,15.3,15.34,931648.0,15.36,15.38,15.3,15.34,931648.0
2016-04-14 12:00:00,15.34,15.36,15.31,15.35,435787.0,15.34,15.36,15.31,15.35,435787.0
2016-04-14 12:30:00,15.34,15.36,15.32,15.35,344348.0,15.34,15.36,15.32,15.35,344348.0
2016-04-14 13:00:00,15.35,15.39,15.34,15.36,407541.0,15.35,15.39,15.34,15.36,407541.0
2016-04-14 13:30:00,15.37,15.39,15.36,15.38,314018.0,15.37,15.39,15.36,15.38,314018.0
2016-04-14 14:00:00,15.38,15.39,15.36,15.36,202239.0,15.38,15.39,15.36,15.36,202239.0
2016-04-14 14:30:00,15.37,15.4,15.35,15.37,527695.0,15.37,15.4,15.35,15.37,527695.0
2016-04-14 15:00:00,15.36,15.39,15.33,15.35,382781.0,15.36,15.39,15.33,15.35,382781.0
2016-04-14 15:30:00,15.34,15.37,15.34,15.34,775658.0,15.34,15.37,15.34,15.34,775658.0
2016-04-15 09:30:00,15.4,15.42,15.32,15.35,901002.0,15.4,15.42,15.32,15.35,901002.0
2016-04-15 10:00:00,15.35,15.41,15.34,15.41,715336.0,15.35,15.41,15.34,15.41,715336.0
2016-04-15 10:30:00,15.41,15.42,15.38,15.39,652735.0,15.41,15.42,15.38,15.39,652735.0
2016-04-15 11:00:00,15.39,15.44,15.38,15.42,926569.0,15.39,15.44,15.38,15.42,926569.0
2016-04-15 11:30:00,15.43,15.51,15.42,15.46,749570.0,15.43,15.51,15.42,15.46,749570.0
2016-04-15 12:00:00,15.46,15.52,15.46,15.48,407308.0,15.46,15.52,15.46,15.48,407308.0
2016-04-15 12:30:00,15.48,15.52,15.48,15.51,668598.0,15.48,15.52,15.48,15.51,668598.0
2016-04-15 13:00:00,15.51,15.58,15.48,15.49,1186291.0,15.51,15.58,15.48,15.49,1186291.0
2016-04-15 13:30:00,15.49,15.5,15.47,15.48,359275.0,15.49,15.5,15.47,15.48,359275.0
2016-04-15 14:00:00,15.49,15.49,15.43,15.45,635881.0,15.49,15.49,15.43,15.45,635881.0
2016-04-15 14:30:00,15.45,15.47,15.44,15.46,573111.0,15.45,15.47,15.44,15.46,573111.0
2016-04-15 15:00:00,15.46,15.48,15.46,15.48,385095.0,15.46,15.48,15.46,15.48,385095.0
2016-04-15 15:30:00,15.48,15.49,15.45,15.45,1060784.0,15.48,15.49,15.45,15.45,1060784.0
2016-04-18 09:30:00,15.47,15.5,15.44,15.45,947124.0,15.47,15.5,15.44,15.45,947124.0
2016-04-18 10:00:00,15.44,15.46,15.41,15.46,502040.0,15.44,15.46,15.41,15.46,502040.0
2016-04-18 10:30:00,15.45,15.49,15.45,15.48,435844.0,15.45,15.49,15.45,15.48,435844.0
2016-04-18 11:00:00,15.48,15.48,15.44,15.46,514996.0,15.48,15.48,15.44,15.46,514996.0
2016-04-18 11:30:00,15.46,15.53,15.45,15.45,651446.0,15.46,15.53,15.45,15.45,651446.0
2016-04-18 12:00:00,15.46,15.47,15.43,15.43,241480.0,15.46,15.47,15.43,15.43,241480.0
2016-04-18 12:30:00,15.44,15.46,15.42,15.43,207035.0,15.44,15.46,15.42,15.43,207035.0
2016-04-18 13:00:00,15.44,15.47,15.43,15.45,265129.0,15.44,15.47,15.43,15.45,265129.0
2016-04-18 13:30:00,15.46,15.47,15.43,15.44,197692.0,15.46,15.47,15.43,15.44,197692.0
2016-04-18 14:00:00,15.44,15.45,15.42,15.42,170572.0,15.44,15.45,15.42,15.42,170572.0
2016-04-18 14:30:00,15.42,15.43,15.41,15.42,254124.0,15.42,15.43,15.41,15.42,254124.0
2016-04-18 15:00:00,15.42,15.43,15.41,15.43,267967.0,15.42,15.43,15.41,15.43,267967.0
2016-04-18 15:30:00,15.43,15.43,15.42,15.42,530549.0,15.43,15.43,15.42,15.42,530549.0
2016-04-19 09:30:00,16.16,16.2,16.1,16.16,4648626.0,16.16,16.2,16.1,16.16,4648626.0
2016-04-19 10:00:00,16.16,16.19,16.07,16.08,1543765.0,16.16,16.19,16.07,16.08,1543765.0
2016-04-19 10:30:00,16.09,16.14,16.04,16.13,1339600.0,16.09,16.14,16.04,16.13,1339600.0
2016-04-19 11:00:00,16.13,16.16,16.11,16.13,1094530.0,16.13,16.16,16.11,16.13,1094530.0
2016-04-19 11:30:00,16.14,16.16,16.12,16.15,645564.0,16.14,16.16,16.12,16.15,645564.0
2016-04-19 12:00:00,16.14,16.15,16.04,16.07,1030060.0,16.14,16.15,16.04,16.07,1030060.0
2016-04-19 12:30:00,16.06,16.09,16.05,16.07,594214.0,16.06,16.09,16.05,16.07,594214.0
2016-04-19 13:00:00,16.08,16.13,16.07,16.13,1028113.0,16.08,16.13,16.07,16.13,1028113.0
2016-04-19 13:30:00,16.12,16.12,16.09,16.1,805318.0,16.12,16.12,16.09,16.1,805318.0
2016-04-19 14:00:00,16.1,16.12,16.08,16.1,786578.0,16.1,16.12,16.08,16.1,786578.0
2016-04-19 14:30:00,16.1,16.14,16.1,16.13,386806.0,16.1,16.14,16.1,16.13,386806.0
2016-04-19 15:00:00,16.13,16.14,16.12,16.14,755756.0,16.13,16.14,16.12,16.14,755756.0
2016-04-19 15:30:00,16.14,16.14,16.1,16.13,2438301.0,16.14,16.14,16.1,16.13,2438301.0
2016-04-20 09:30:00,16.24,16.33,16.21,16.32,2405643.0,16.24,16.33,16.21,16.32,2405643.0
2016-04-20 10:00:00,16.31,16.32,16.21,16.23,1302659.0,16.31,16.32,16.21,16.23,1302659.0
2016-04-20 10:30:00,16.23,16.3,16.22,16.3,864675.0,16.23,16.3,16.22,16.3,864675.0
2016-04-20 11:00:00,16.29,16.36,16.26,16.27,1416694.0,16.29,16.36,16.26,16.27,1416694.0
2016-04-20 11:30:00,16.27,16.33,16.25,16.3,1186735.0,16.27,16.33,16.25,16.3,1186735.0
2016-04-20 12:00:00,16.29,16.33,16.28,16.31,524641.0,16.29,16.33,16.28,16.31,524641.0
2016-04-20 12:30:00,16.31,16.35,16.29,16.29,816699.0,16.31,16.35,16.29,16.29,816699.0
2016-04-20 13:00:00,16.29,16.34,16.28,16.3,539872.0,16.29,16.34,16.28,16.3,539872.0
2016-04-20 13:30:00,16.3,16.32,16.27,16.31,943199.0,16.3,16.32,16.27,16.31,943199.0
2016-04-20 14:00:00,16.31,16.32,16.29,16.31,482686.0,16.31,16.32,16.29,16.31,482686.0
2016-04-20 14:30:00,16.31,16.32,16.27,16.29,575382.0,16.31,16.32,16.27,16.29,575382.0
2016-04-20 15:00:00,16.29,16.3,16.13,16.14,1907998.0,16.29,16.3,16.13,16.14,1907998.0
2016-04-20 15:30:00,16.14,16.19,16.13,16.15,2037906.0,16.14,16.19,16.13,16.15,2037906.0
2016-04-21 09:30:00,16.43,16.44,15.92,15.97,6789013.0,16.43,16.44,15.92,15.97,6789013.0
2016-04-21 10:00:00,15.97,16.3,15.96,16.19,3187835.0,15.97,16.3,15.96,16.19,3187835.0
2016-04-21 10:30:00,16.19,16.25,16.07,16.24,1791467.0,16.19,16.25,16.07,16.24,1791467.0
2016-04-21 11:00:00,16.24,16.29,16.16,16.29,717907.0,16.24,16.29,16.16,16.29,717907.0
2016-04-21 11:30:00,16.29,16.33,16.23,16.31,852650.0,16.29,16.33,16.23,16.31,852650.0
2016-04-21 12:00:00,16.3,16.31,16.24,16.26,493202.0,16.3,16.31,16.24,16.26,493202.0
2016-04-21 12:30:00,16.27,16.29,16.25,16.26,328773.0,16.27,16.29,16.25,16.26,328773.0
2016-04-21 13:00:00,16.26,16.28,16.23,16.23,341512.0,16.26,16.28,16.23,16.23,341512.0
2016-04-21 13:30:00,16.24,16.24,16.18,16.2,313212.0,16.24,16.24,16.18,16.2,313212.0
2016-04-21 14:00:00,16.19,16.21,16.17,16.17,306541.0,16.19,16.21,16.17,16.17,306541.0
2016-04-21 14:30:00,16.17,16.22,16.1,16.2,785576.0,16.17,16.22,16.1,16.2,785576.0
2016-04-21 15:00:00,16.2,16.23,16.16,16.17,446753.0,16.2,16.23,16.16,16.17,446753.0
2016-04-21 15:30:00,16.18,16.24,16.17,16.21,1600019.0,16.18,16.24,16.17,16.21,1600019.0
2016-04-22 09:30:00,16.36,16.5,16.35,16.48,1958103.0,16.36,16.5,16.35,16.48,1958103.0
2016-04-22 10:00:00,16.48,16.51,16.41,16.46,1361897.0,16.48,16.51,16.41,16.46,1361897.0
2016-04-22 10:30:00,16.47,16.5,16.35,16.37,1496339.0,16.47,16.5,16.35,16.37,1496339.0
2016-04-22 11:00:00,16.38,16.43,16.31,16.32,835595.0,16.38,16.43,16.31,16.32,835595.0
2016-04-22 11:30:00,16.32,16.35,16.14,16.21,1141274.0,16.32,16.35,16.14,16.21,1141274.0
2016-04-22 12:00:00,16.21,16.22,16.09,16.1,1344440.0,16.21,16.22,16.09,16.1,1344440.0
2016-04-22 12:30:00,16.1,16.17,16.02,16.04,1159739.0,16.1,16.17,16.02,16.04,1159739.0
2016-04-22 13:00:00,16.04,16.11,16.03,16.06,857260.0,16.04,16.11,16.03,16.06,857260.0
2016-04-22 13:30:00,16.06,16.17,16.04,16.12,453187.0,16.06,16.17,16.04,16.12,453187.0
2016-04-22 14:00:00,16.12,16.14,16.1,16.11,472326.0,16.12,16.14,16.1,16.11,472326.0
2016-04-22 14:30:00,16.11,16.14,16.1,16.12,579377.0,16.11,16.14,16.1,16.12,579377.0
2016-04-22 15:00:00,16.12,16.21,16.11,16.13,772531.0,16.12,16.21,16.11,16.13,772531.0
2016-04-22 15:30:00,16.14,16.15,16.11,16.14,962091.0,16.14,16.15,16.11,16.14,962091.0
2016-04-25 09:30:00,16.2,16.26,16.17,16.23,1156597.0,16.2,16.26,16.17,16.23,1156597.0
2016-04-25 10:00:00,16.23,16.29,16.2,16.24,1366691.0,16.23,16.29,16.2,16.24,1366691.0
2016-04-25 10:30:00,16.24,16.24,16.17,16.21,970478.0,16.24,16.24,16.17,16.21,970478.0
2016-04-25 11:00:00,16.21,16.23,16.19,16.22,358287.0,16.21,16.23,16.19,16.22,358287.0
2016-04-25 11:30:00,16.21,16.25,16.18,16.19,524599.0,16.21,16.25,16.18,16.19,524599.0
2016-04-25 12:00:00,16.19,16.22,16.16,16.21,387262.0,16.19,16.22,16.16,16.21,387262.0
2016-04-25 12:30:00,16.21,16.22,16.17,16.2,284130.0,16.21,16.22,16.17,16.2,284130.0
2016-04-25 13:00:00,16.2,16.22,16.14,16.16,514633.0,16.2,16.22,16.14,16.16,514633.0
2016-04-25 13:30:00,16.17,16.17,16.14,16.15,298835.0,16.17,16.17,16.14,16.15,298835.0
2016-04-25 14:00:00,16.16,16.16,16.11,16.11,260243.0,16.16,16.16,16.11,16.11,260243.0
2016-04-25 14:30:00,16.11,16.14,16.1,16.1,714211.0,16.11,16.14,16.1,16.1,714211.0
2016-04-25 15:00:00,16.1,16.14,16.09,16.14,664294.0,16.1,16.14,16.09,16.14,664294.0
2016-04-25 15:30:00,16.13,16.18,16.13,16.17,1549176.0,16.13,16.18,16.13,16.17,1549176.0
2016-04-26 09:30:00,16.23,16.25,16.17,16.19,831684.0,16.23,16.25,16.17,16.19,831684.0
2016-04-26 10:00:00,16.19,16.25,16.18,16.19,509423.0,16.19,16.25,16.18,16.19,509423.0
2016-04-26 10:30:00,16.19,16.22,16.16,16.21,423820.0,16.19,16.22,16.16,16.21,423820.0
2016-04-26 11:00:00,16.21,16.24,16.19,16.23,447300.0,16.21,16.24,16.19,16.23,447300.0
2016-04-26 11:30:00,16.23,16.32,16.23,16.3,1281707.0,16.23,16.32,16.23,16.3,1281707.0
2016-04-26 12:00:00,16.31,16.31,16.25,16.26,289126.0,16.31,16.31,16.25,16.26,289126.0
2016-04-26 12:30:00,16.26,16.28,16.24,16.24,277969.0,16.26,16.28,16.24,16.24,277969.0
2016-04-26 13:00:00,16.24,16.29,16.24,16.28,249390.0,16.24,16.29,16.24,16.28,249390.0
2016-04-26 13:30:00,16.29,16.29,16.26,16.27,498657.0,16.29,16.29,16.26,16.27,498657.0
2016-04-26 14:00:00,16.27,16.3,16.26,16.28,299344.0,16.27,16.3,16.26,16.28,299344.0
2016-04-26 14:30:00,16.28,16.28,16.25,16.27,381156.0,16.28,16.28,16.25,16.27,381156.0
2016-04-26 15:00:00,16.27,16.28,16.26,16.27,263996.0,16.27,16.28,16.26,16.27,263996.0
2016-04-26 15:30:00,16.27,16.29,16.27,16.28,1001443.0,16.27,16.29,16.27,16.28,1001443.0
2016-04-27 09:30:00,16.37,16.38,16.28,16.36,1926732.0,16.37,16.38,16.28,16.36,1926732.0
2016-04-27 10:00:00,16.36,16.43,16.35,16.42,588489.0,16.36,16.43,16.35,16.42,588489.0
2016-04-27 10:30:00,16.41,16.42,16.24,16.26,1592162.0,16.41,16.42,16.24,16.26,1592162.0
2016-04-27 11:00:00,16.27,16.36,16.25,16.35,540525.0,16.27,16.36,16.25,16.35,540525.0
2016-04-27 11:30:00,16.35,16.41,16.32,16.4,807508.0,16.35,16.41,16.32,16.4,807508.0
2016-04-27 12:00:00,16.39,16.44,16.39,16.44,284254.0,16.39,16.44,16.39,16.44,284254.0
2016-04-27 12:30:00,16.44,16.45,16.4,16.43,382650.0,16.44,16.45,16.4,16.43,382650.0
2016-04-27 13:00:00,16.44,16.46,16.4,16.44,423082.0,16.44,16.46,16.4,16.44,423082.0
2016-04-27 13:30:00,16.44,16.45,16.4,16.42,685228.0,16.44,16.45,16.4,16.42,685228.0
2016-04-27 14:00:00,16.42,16.48,16.22,16.38,5156108.0,16.42,16.48,16.22,16.38,5156108.0
2016-04-27 14:30:00,16.37,16.47,16.36,16.43,1108100.0,16.37,16.47,16.36,16.43,1108100.0
2016-04-27 15:00:00,16.42,16.43,16.33,16.39,899073.0,16.42,16.43,16.33,16.39,899073.0
2016-04-27 15:30:00,16.38,16.39,16.35,16.38,1301480.0,16.38,16.39,16.35,16.38,1301480.0
2016-04-28 09:30:00,16.51,16.53,16.46,16.51,1122378.0,16.51,16.53,16.46,16.51,1122378.0
2016-04-28 10:00:00,16.51,16.52,16.49,16.51,769630.0,16.51,16.52,16.49,16.51,769630.0
2016-04-28 10:30:00,16.51,16.52,16.49,16.5,368795.0,16.51,16.52,16.49,16.5,368795.0
2016-04-28 11:00:00,16.5,16.7,16.49,16.7,1576128.0,16.5,16.7,16.49,16.7,1576128.0
2016-04-28 11:30:00,16.7,16.75,16.65,16.68,1590456.0,16.7,16.75,16.65,16.68,1590456.0
2016-04-28 12:00:00,16.67,16.7,16.64,16.65,549194.0,16.67,16.7,16.64,16.65,549194.0
2016-04-28 12:30:00,16.65,16.7,16.64,16.7,273462.0,16.65,16.7,16.64,16.7,273462.0
2016-04-28 13:00:00,16.7,16.72,16.66,16.68,1016587.0,16.7,16.72,16.66,16.68,1016587.0
2016-04-28 13:30:00,16.68,16.71,16.67,16.71,788306.0,16.68,16.71,16.67,16.71,788306.0
2016-04-28 14:00:00,16.71,16.71,16.68,16.69,671687.0,16.71,16.71,16.68,16.69,671687.0
2016-04-28 14:30:00,16.69,16.74,16.68,16.71,674960.0,16.69,16.74,16.68,16.71,674960.0
2016-04-28 15:00:00,16.71,16.74,16.71,16.73,659087.0,16.71,16.74,16.71,16.73,659087.0
2016-04-28 15:30:00,16.73,16.8,16.72,16.77,2327576.0,16.73,16.8,16.72,16.77,2327576.0
2016-04-29 09:30:00,16.96,17.06,16.93,16.93,3371587.0,16.96,17.06,16.93,16.93,3371587.0
2016-04-29 10:00:00,16.94,17.01,16.93,16.99,1249063.0,16.94,17.01,16.93,16.99,1249063.0
2016-04-29 10:30:00,16.99,17.04,16.97,17.03,734382.0,16.99,17.04,16.97,17.03,734382.0
2016-04-29 11:00:00,17.03,17.09,17.0,17.02,1711639.0,17.03,17.09,17.0,17.02,1711639.0
2016-04-29 11:30:00,17.03,17.04,16.95,16.98,814984.0,17.03,17.04,16.95,16.98,814984.0
2016-04-29 12:00:00,16.98,16.99,16.93,16.98,714274.0,16.98,16.99,16.93,16.98,714274.0
2016-04-29 12:30:00,16.98,17.01,16.93,16.95,496400.0,16.98,17.01,16.93,16.95,496400.0
2016-04-29 13:00:00,16.94,16.95,16.87,16.89,923093.0,16.94,16.95,16.87,16.89,923093.0
2016-04-29 13:30:00,16.89,16.93,16.88,16.92,363713.0,16.89,16.93,16.88,16.92,363713.0
2016-04-29 14:00:00,16.91,16.96,16.9,16.94,475970.0,16.91,16.96,16.9,16.94,475970.0
2016-04-29 14:30:00,16.95,16.96,16.9,16.95,752079.0,16.95,16.96,16.9,16.95,752079.0
2016-04-29 15:00:00,16.96,16.99,16.94,16.99,544365.0,16.96,16.99,16.94,16.99,544365.0
2016-04-29 15:30:00,16.99,17.0,16.96,16.98,1694926.0,16.99,17.0,16.96,16.98,1694926.0
2016-05-02 09:30:00,16.94,16.95,16.86,16.92,1821962.0,16.94,16.95,16.86,16.92,1821962.0
2016-05-02 10:00:00,16.91,16.95,16.69,16.79,2826520.0,16.91,16.95,16.69,16.79,2826520.0
2016-05-02 10:30:00,16.79,16.86,16.78,16.84,786575.0,16.79,16.86,16.78,16.84,786575.0
2016-05-02 11:00:00,16.85,16.89,16.82,16.87,556883.0,16.85,16.89,16.82,16.87,556883.0
2016-05-02 11:30:00,16.86,16.9,16.83,16.85,563376.0,16.86,16.9,16.83,16.85,563376.0
2016-05-02 12:00:00,16.85,16.86,16.73,16.73,622236.0,16.85,16.86,16.73,16.73,622236.0
2016-05-02 12:30:00,16.74,16.81,16.72,16.78,496439.0,16.74,16.81,16.72,16.78,496439.0
2016-05-02 13:00:00,16.79,16.81,16.75,16.78,446780.0,16.79,16.81,16.75,16.78,446780.0
2016-05-02 13:30:00,16.79,16.79,16.64,16.65,613567.0,16.79,16.79,16.64,16.65,613567.0
2016-05-02 14:00:00,16.64,16.69,16.63,16.66,846999.0,16.64,16.69,16.63,16.66,846999.0
2016-05-02 14:30:00,16.67,16.67,16.63,16.66,463512.0,16.67,16.67,16.63,16.66,463512.0
2016-05-02 15:00:00,16.66,16.67,16.64,16.66,567603.0,16.66,16.67,16.64,16.66,567603.0
2016-05-02 15:30:00,16.66,16.68,16.64,16.64,1580240.0,16.66,16.68,16.64,16.64,1580240.0
2016-05-03 09:30:00,16.75,16.75,16.65,16.66,1109508.0,16.75,16.75,16.65,16.66,1109508.0
2016-05-03 10:00:00,16.67,16.68,16.53,16.57,1887874.0,16.67,16.68,16.53,16.57,1887874.0
2016-05-03 10:30:00,16.57,16.58,16.48,16.52,2318375.0,16.57,16.58,16.48,16.52,2318375.0
2016-05-03 11:00:00,16.52,16.56,16.49,16.54,831613.0,16.52,16.56,16.49,16.54,831613.0
2016-05-03 11:30:00,16.53,16.56,16.52,16.52,352363.0,16.53,16.56,16.52,16.52,352363.0
2016-05-03 12:00:00,16.52,16.55,16.51,16.53,464484.0,16.52,16.55,16.51,16.53,464484.0
2016-05-03 12:30:00,16.54,16.57,16.53,16.57,334638.0,16.54,16.57,16.53,16.57,334638.0
2016-05-03 13:00:00,16.57,16.64,16.56,16.62,615720.0,16.57,16.64,16.56,16.62,615720.0
2016-05-03 13:30:00,16.62,16.63,16.57,16.57,303757.0,16.62,16.63,16.57,16.57,303757.0
2016-05-03 14:00:00,16.57,16.6,16.56,16.57,232699.0,16.57,16.6,16.56,16.57,232699.0
2016-05-03 14:30:00,16.57,16.58,16.56,16.57,118585.0,16.57,16.58,16.56,16.57,118585.0
2016-05-03 15:00:00,16.57,16.58,16.56,16.58,195995.0,16.57,16.58,16.56,16.58,195995.0
2016-05-03 15:30:00,16.57,16.58,16.56,16.58,650637.0,16.57,16.58,16.56,16.58,650637.0
2016-05-04 09:30:00,16.53,16.61,16.51,16.55,866724.0,16.53,16.61,16.51,16.55,866724.0
2016-05-04 10:00:00,16.55,16.55,16.48,16.54,1185400.0,16.55,16.55,16.48,16.54,1185400.0
2016-05-04 10:30:00,16.54,16.54,16.47,16.51,707254.0,16.54,16.54,16.47,16.51,707254.0
2016-05-04 11:00:00,16.51,16.53,16.48,16.51,554212.0,16.51,16.53,16.48,16.51,554212.0
2016-05-04 11:30:00,16.51,16.52,16.43,16.46,544878.0,16.51,16.52,16.43,16.46,544878.0
2016-05-04 12:00:00,16.45,16.5,16.45,16.48,468837.0,16.45,16.5,16.45,16.48,468837.0
2016-05-04 12:30:00,16.48,16.49,16.46,16.46,368851.0,16.48,16.49,16.46,16.46,368851.0
2016-05-04 13:00:00,16.46,16.47,16.4,16.41,904454.0,16.46,16.47,16.4,16.41,904454.0
2016-05-04 13:30:00,16.41,16.43,16.39,16.41,534510.0,16.41,16.43,16.39,16.41,534510.0
2016-05-04 14:00:00,16.4,16.42,16.39,16.42,297814.0,16.4,16.42,16.39,16.42,297814.0
2016-05-04 14:30:00,16.41,16.49,16.41,16.49,453373.0,16.41,16.49,16.41,16.49,453373.0
2016-05-04 15:00:00,16.5,16.52,16.49,16.51,300624.0,16.5,16.52,16.49,16.51,300624.0
2016-05-04 15:30:00,16.5,16.51,16.49,16.5,752525.0,16.5,16.51,16.49,16.5,752525.0
2016-05-05 09:30:00,16.73,16.75,16.65,16.67,1243951.0,16.73,16.75,16.65,16.67,1243951.0
2016-05-05 10:00:00,16.66,16.7,16.64,16.66,507788.0,16.66,16.7,16.64,16.66,507788.0
2016-05-05 10:30:00,16.66,16.67,16.51,16.57,864573.0,16.66,16.67,16.51,16.57,864573.0
2016-05-05 11:00:00,16.57,16.58,16.47,16.53,621233.0,16.57,16.58,16.47,16.53,621233.0
2016-05-05 11:30:00,16.52,16.53,16.45,16.47,469009.0,16.52,16.53,16.45,16.47,469009.0
2016-05-05 12:00:00,16.46,16.5,16.45,16.48,179585.0,16.46,16.5,16.45,16.48,179585.0
2016-05-05 12:30:00,16.48,16.53,16.46,16.52,871463.0,16.48,16.53,16.46,16.52,871463.0
2016-05-05 13:00:00,16.53,16.53,16.4,16.41,632450.0,16.53,16.53,16.4,16.41,632450.0
2016-05-05 13:30:00,16.4,16.46,16.4,16.44,504124.0,16.4,16.46,16.4,16.44,504124.0
2016-05-05 14:00:00,16.44,16.48,16.43,16.48,228963.0,16.44,16.48,16.43,16.48,228963.0
2016-05-05 14:30:00,16.48,16.49,16.45,16.46,191996.0,16.48,16.49,16.45,16.46,191996.0
2016-05-05 15:00:00,16.46,16.49,16.45,16.49,337386.0,16.46,16.49,16.45,16.49,337386.0
2016-05-05 15:30:00,16.48,16.5,16.47,16.49,635386.0,16.48,16.5,16.47,16.49,635386.0
2016-05-06 09:30:00,16.53,16.61,16.49,16.61,1681728.0,16.53,16.61,16.49,16.61,1681728.0
2016-05-06 10:00:00,16.61,16.63,16.54,16.59,666502.0,16.61,16.63,16.54,16.59,666502.0
2016-05-06 10:30:00,16.59,16.68,16.58,16.62,786195.0,16.59,16.68,16.58,16.62,786195.0
2016-05-06 11:00:00,16.63,16.7,16.61,16.68,405787.0,16.63,16.7,16.61,16.68,405787.0
2016-05-06 11:30:00,16.67,16.74,16.67,16.69,443971.0,16.67,16.74,16.67,16.69,443971.0
2016-05-06 12:00:00,16.69,16.71,16.66,16.68,820175.0,16.69,16.71,16.66,16.68,820175.0
2016-05-06 12:30:00,16.68,16.72,16.67,16.69,524894.0,16.68,16.72,16.67,16.69,524894.0
2016-05-06 13:00:00,16.69,16.7,16.63,16.65,287223.0,16.69,16.7,16.63,16.65,287223.0
2016-05-06 13:30:00,16.65,16.66,16.63,16.66,503133.0,16.65,16.66,16.63,16.66,503133.0
2016-05-06 14:00:00,16.66,16.66,16.59,16.6,656663.0,16.66,16.66,16.59,16.6,656663.0
2016-05-06 14:30:00,16.61,16.62,16.56,16.61,262522.0,16.61,16.62,16.56,16.61,262522.0
2016-05-06 15:00:00,16.61,16.64,16.59,16.61,250997.0,16.61,16.64,16.59,16.61,250997.0
2016-05-06 15:30:00,16.61,16.63,16.59,16.62,861228.0,16.61,16.63,16.59,16.62,861228.0
2016-05-09 09:30:00,16.25,16.28,16.1,16.14,2464939.0,16.25,16.28,16.1,16.14,2464939.0
2016-05-09 10:00:00,16.14,16.22,16.13,16.18,973609.0,16.14,16.22,16.13,16.18,973609.0
2016-05-09 10:30:00,16.19,16.24,16.16,16.22,661287.0,16.19,16.24,16.16,16.22,661287.0
2016-05-09 11:00:00,16.22,16.23,16.14,16.15,709798.0,16.22,16.23,16.14,16.15,709798.0
2016-05-09 11:30:00,16.15,16.17,16.13,16.16,445907.0,16.15,16.17,16.13,16.16,445907.0
2016-05-09 12:00:00,16.16,16.17,16.1,16.15,527634.0,16.16,16.17,16.1,16.15,527634.0
2016-05-09 12:30:00,16.15,16.19,16.14,16.17,225699.0,16.15,16.19,16.14,16.17,225699.0
2016-05-09 13:00:00,16.17,16.25,16.16,16.21,309022.0,16.17,16.25,16.16,16.21,309022.0
2016-05-09 13:30:00,16.22,16.22,16.2,16.21,280196.0,16.22,16.22,16.2,16.21,280196.0
2016-05-09 14:00:00,16.21,16.21,16.17,16.2,412480.0,16.21,16.21,16.17,16.2,412480.0
2016-05-09 14:30:00,16.2,16.2,16.14,16.16,574877.0,16.2,16.2,16.14,16.16,574877.0
2016-05-09 15:00:00,16.16,16.17,16.15,16.16,160560.0,16.16,16.17,16.15,16.16,160560.0
2016-05-09 15:30:00,16.17,16.17,16.12,16.13,1510002.0,16.17,16.17,16.12,16.13,1510002.0
2016-05-10 09:30:00,16.25,16.29,16.23,16.25,659431.0,16.25,16.29,16.23,16.25,659431.0
2016-05-10 10:00:00,16.25,16.27,16.17,16.21,854295.0,16.25,16.27,16.17,16.21,854295.0
2016-05-10 10:30:00,16.2,16.26,16.18,16.23,378677.0,16.2,16.26,16.18,16.23,378677.0
2016-05-10 11:00:00,16.23,16.24,16.19,16.21,263954.0,16.23,16.24,16.19,16.21,263954.0
2016-05-10 11:30:00,16.21,16.23,16.2,16.21,222735.0,16.21,16.23,16.2,16.21,222735.0
2016-05-10 12:00:00,16.2,16.23,16.19,16.22,203738.0,16.2,16.23,16.19,16.22,203738.0
2016-05-10 12:30:00,16.22,16.23,16.19,16.22,189544.0,16.22,16.23,16.19,16.22,189544.0
2016-05-10 13:00:00,16.22,16.25,16.2,16.25,202203.0,16.22,16.25,16.2,16.25,202203.0
2016-05-10 13:30:00,16.24,16.29,16.22,16.24,1078870.0,16.24,16.29,16.22,16.24,1078870.0
2016-05-10 14:00:00,16.24,16.27,16.22,16.27,216774.0,16.24,16.27,16.22,16.27,216774.0
2016-05-10 14:30:00,16.27,16.3,16.25,16.28,246883.0,16.27,16.3,16.25,16.28,246883.0
2016-05-10 15:00:00,16.29,16.32,16.27,16.29,553230.0,16.29,16.32,16.27,16.29,553230.0
2016-05-10 15:30:00,16.29,16.3,16.26,16.28,808668.0,16.29,16.3,16.26,16.28,808668.0
2016-05-11 09:30:00,16.59,16.66,16.58,16.61,1068250.0,16.59,16.66,16.58,16.61,1068250.0
2016-05-11 10:00:00,16.6,16.62,16.57,16.58,654462.0,16.6,16.62,16.57,16.58,654462.0
2016-05-11 10:30:00,16.59,16.66,16.57,16.59,838714.0,16.59,16.66,16.57,16.59,838714.0
2016-05-11 11:00:00,16.59,16.6,16.49,16.53,898382.0,16.59,16.6,16.49,16.53,898382.0
2016-05-11 11:30:00,16.52,16.56,16.51,16.55,371417.0,16.52,16.56,16.51,16.55,371417.0
2016-05-11 12:00:00,16.55,16.56,16.49,16.49,458176.0,16.55,16.56,16.49,16.49,458176.0
2016-05-11 12:30:00,16.5,16.5,16.43,16.46,521907.0,16.5,16.5,16.43,16.46,521907.0
2016-05-11 13:00:00,16.46,16.48,16.43,16.46,392193.0,16.46,16.48,16.43,16.46,392193.0
2016-05-11 13:30:00,16.46,16.48,16.43,16.47,1008565.0,16.46,16.48,16.43,16.47,1008565.0
2016-05-11 14:00:00,16.46,16.49,16.46,16.48,271020.0,16.46,16.49,16.46,16.48,271020.0
2016-05-11 14:30:00,16.48,16.51,16.47,16.48,295575.0,16.48,16.51,16.47,16.48,295575.0
2016-05-11 15:00:00,16.49,16.51,16.47,16.5,447218.0,16.49,16.51,16.47,16.5,447218.0
2016-05-11 15:30:00,16.51,16.56,16.5,16.56,1500835.0,16.51,16.56,16.5,16.56,1500835.0
2016-05-12 09:30:00,16.54,16.57,16.48,16.54,1199514.0,16.54,16.57,16.48,16.54,1199514.0
2016-05-12 10:00:00,16.53,16.54,16.46,16.49,553340.0,16.53,16.54,16.46,16.49,553340.0
2016-05-12 10:30:00,16.49,16.52,16.41,16.43,711883.0,16.49,16.52,16.41,16.43,711883.0
2016-05-12 11:00:00,16.43,16.43,16.17,16.25,1949838.0,16.43,16.43,16.17,16.25,1949838.0
2016-05-12 11:30:00,16.24,16.26,16.22,16.25,630733.0,16.24,16.26,16.22,16.25,630733.0
2016-05-12 12:00:00,16.25,16.27,16.23,16.25,337445.0,16.25,16.27,16.23,16.25,337445.0
2016-05-12 12:30:00,16.24,16.28,16.24,16.28,233165.0,16.24,16.28,16.24,16.28,233165.0
2016-05-12 13:00:00,16.28,16.29,16.23,16.25,425891.0,16.28,16.29,16.23,16.25,425891.0
2016-05-12 13:30:00,16.24,16.26,16.23,16.25,326291.0,16.24,16.26,16.23,16.25,326291.0
2016-05-12 14:00:00,16.24,16.29,16.24,16.29,384281.0,16.24,16.29,16.24,16.29,384281.0
2016-05-12 14:30:00,16.28,16.29,16.24,16.25,238328.0,16.28,16.29,16.24,16.25,238328.0
2016-05-12 15:00:00,16.25,16.26,16.24,16.24,238165.0,16.25,16.26,16.24,16.24,238165.0
2016-05-12 15:30:00,16.24,16.25,16.21,16.24,1252004.0,16.24,16.25,16.21,16.24,1252004.0
2016-05-13 09:30:00,16.16,16.2,16.13,16.14,914885.0,16.16,16.2,16.13,16.14,914885.0
2016-05-13 10:00:00,16.14,16.18,16.08,16.16,905723.0,16.14,16.18,16.08,16.16,905723.0
2016-05-13 10:30:00,16.16,16.26,16.15,16.25,730927.0,16.16,16.26,16.15,16.25,730927.0
2016-05-13 11:00:00,16.24,16.28,16.22,16.26,326538.0,16.24,16.28,16.22,16.26,326538.0
2016-05-13 11:30:00,16.26,16.28,16.23,16.25,177535.0,16.26,16.28,16.23,16.25,177535.0
2016-05-13 12:00:00,16.25,16.27,16.22,16.23,196253.0,16.25,16.27,16.22,16.23,196253.0
2016-05-13 12:30:00,16.24,16.26,16.23,16.25,341812.0,16.24,16.26,16.23,16.25,341812.0
2016-05-13 13:00:00,16.24,16.28,16.23,16.25,393171.0,16.24,16.28,16.23,16.25,393171.0
2016-05-13 13:30:00,16.25,16.27,16.24,16.27,403026.0,16.25,16.27,16.24,16.27,403026.0
2016-05-13 14:00:00,16.26,16.29,16.25,16.27,129618.0,16.26,16.29,16.25,16.27,129618.0
2016-05-13 14:30:00,16.27,16.29,16.25,16.28,217477.0,16.27,16.29,16.25,16.28,217477.0
2016-05-13 15:00:00,16.27,16.28,16.24,16.25,164117.0,16.27,16.28,16.24,16.25,164117.0
2016-05-13 15:30:00,16.25,16.29,16.24,16.28,1023728.0,16.25,16.29,16.24,16.28,1023728.0
2016-05-16 09:30:00,16.48,16.53,16.47,16.51,1134326.0,16.48,16.53,16.47,16.51,1134326.0
2016-05-16 10:00:00,16.5,16.55,16.43,16.44,917382.0,16.5,16.55,16.43,16.44,917382.0
2016-05-16 10:30:00,16.43,16.43,16.29,16.34,1230263.0,16.43,16.43,16.29,16.34,1230263.0
2016-05-16 11:00:00,16.34,16.37,16.32,16.34,282068.0,16.34,16.37,16.32,16.34,282068.0
2016-05-16 11:30:00,16.34,16.38,16.33,16.36,259811.0,16.34,16.38,16.33,16.36,259811.0
2016-05-16 12:00:00,16.36,16.36,16.32,16.34,175915.0,16.36,16.36,16.32,16.34,175915.0
2016-05-16 12:30:00,16.34,16.36,16.34,16.36,99549.0,16.34,16.36,16.34,16.36,99549.0
2016-05-16 13:00:00,16.36,16.36,16.26,16.3,343876.0,16.36,16.36,16.26,16.3,343876.0
2016-05-16 13:30:00,16.29,16.32,16.28,16.31,159377.0,16.29,16.32,16.28,16.31,159377.0
2016-05-16 14:00:00,16.3,16.32,16.28,16.31,239467.0,16.3,16.32,16.28,16.31,239467.0
2016-05-16 14:30:00,16.31,16.31,16.27,16.29,231526.0,16.31,16.31,16.27,16.29,231526.0
2016-05-16 15:00:00,16.29,16.31,16.28,16.3,249227.0,16.29,16.31,16.28,16.3,249227.0
2016-05-16 15:30:00,16.3,16.32,16.29,16.31,800844.0,16.3,16.32,16.29,16.31,800844.0
2016-05-17 09:30:00,16.31,16.38,16.29,16.36,844648.0,16.31,16.38,16.29,16.36,844648.0
2016-05-17 10:00:00,16.36,16.42,16.36,16.4,488428.0,16.36,16.42,16.36,16.4,488428.0
2016-05-17 10:30:00,16.4,16.5,16.38,16.48,1137685.0,16.4,16.5,16.38,16.48,1137685.0
2016-05-17 11:00:00,16.48,16.49,16.42,16.46,495145.0,16.48,16.49,16.42,16.46,495145.0
2016-05-17 11:30:00,16.46,16.47,16.43,16.44,570437.0,16.46,16.47,16.43,16.44,570437.0
2016-05-17 12:00:00,16.45,16.46,16.43,16.44,217370.0,16.45,16.46,16.43,16.44,217370.0
2016-05-17 12:30:00,16.44,16.44,16.35,16.37,494201.0,16.44,16.44,16.35,16.37,494201.0
2016-05-17 13:00:00,16.38,16.39,16.35,16.37,202332.0,16.38,16.39,16.35,16.37,202332.0
2016-05-17 13:30:00,16.38,16.39,16.36,16.36,126247.0,16.38,16.39,16.36,16.36,126247.0
2016-05-17 14:00:00,16.37,16.39,16.36,16.38,108971.0,16.37,16.39,16.36,16.38,108971.0
2016-05-17 14:30:00,16.38,16.41,16.37,16.37,259986.0,16.38,16.41,16.37,16.37,259986.0
2016-05-17 15:00:00,16.38,16.4,16.37,16.39,310182.0,16.38,16.4,16.37,16.39,310182.0
2016-05-17 15:30:00,16.39,16.41,16.38,16.41,433904.0,16.39,16.41,16.38,16.41,433904.0
2016-05-18 09:30:00,16.16,16.32,16.11,16.29,1401625.0,16.16,16.32,16.11,16.29,1401625.0
2016-05-18 10:00:00,16.29,16.32,16.21,16.29,795902.0,16.29,16.32,16.21,16.29,795902.0
2016-05-18 10:30:00,16.28,16.29,16.22,16.23,665505.0,16.28,16.29,16.22,16.23,665505.0
2016-05-18 11:00:00,16.23,16.27,16.22,16.26,369720.0,16.23,16.27,16.22,16.26,369720.0
2016-05-18 11:30:00,16.25,16.28,16.23,16.26,269917.0,16.25,16.28,16.23,16.26,269917.0
2016-05-18 12:00:00,16.27,16.29,16.25,16.25,215657.0,16.27,16.29,16.25,16.25,215657.0
2016-05-18 12:30:00,16.26,16.27,16.24,16.27,226062.0,16.26,16.27,16.24,16.27,226062.0
2016-05-18 13:00:00,16.27,16.29,16.26,16.29,216109.0,16.27,16.29,16.26,16.29,216109.0
2016-05-18 13:30:00,16.29,16.31,16.28,16.3,297168.0,16.29,16.31,16.28,16.3,297168.0
2016-05-18 14:00:00,16.29,16.3,16.1,16.15,2507322.0,16.29,16.3,16.1,16.15,2507322.0
2016-05-18 14:30:00,16.15,16.19,16.1,16.15,725575.0,16.15,16.19,16.1,16.15,725575.0
2016-05-18 15:00:00,16.16,16.16,16.05,16.07,1056193.0,16.16,16.16,16.05,16.07,1056193.0
2016-05-18 15:30:00,16.06,16.07,15.9,16.0,4175725.0,16.06,16.07,15.9,16.0,4175725.0
2016-05-19 09:30:00,15.57,15.61,15.54,15.57,4342527.0,15.57,15.61,15.54,15.57,4342527.0
2016-05-19 10:00:00,15.57,15.61,15.53,15.59,1439001.0,15.57,15.61,15.53,15.59,1439001.0
2016-05-19 10:30:00,15.6,15.63,15.57,15.6,1334465.0,15.6,15.63,15.57,15.6,1334465.0
2016-05-19 11:00:00,15.6,15.63,15.58,15.61,863074.0,15.6,15.63,15.58,15.61,863074.0
2016-05-19 11:30:00,15.61,15.71,15.6,15.71,1442168.0,15.61,15.71,15.6,15.71,1442168.0
2016-05-19 12:00:00,15.7,15.7,15.63,15.65,916533.0,15.7,15.7,15.63,15.65,916533.0
2016-05-19 12:30:00,15.64,15.65,15.61,15.62,542003.0,15.64,15.65,15.61,15.62,542003.0
2016-05-19 13:00:00,15.62,15.7,15.61,15.67,605070.0,15.62,15.7,15.61,15.67,605070.0
2016-05-19 13:30:00,15.67,15.69,15.66,15.68,300422.0,15.67,15.69,15.66,15.68,300422.0
2016-05-19 14:00:00,15.68,15.7,15.67,15.69,240389.0,15.68,15.7,15.67,15.69,240389.0
2016-05-19 14:30:00,15.69,15.72,15.68,15.7,353618.0,15.69,15.72,15.68,15.7,353618.0
2016-05-19 15:00:00,15.7,15.7,15.67,15.69,338754.0,15.7,15.7,15.67,15.69,338754.0
2016-05-19 15:30:00,15.69,15.7,15.66,15.67,1181616.0,15.69,15.7,15.66,15.67,1181616.0
2016-05-20 09:30:00,15.82,15.82,15.7,15.71,1013875.0,15.82,15.82,15.7,15.71,1013875.0
2016-05-20 10:00:00,15.71,15.73,15.61,15.65,963433.0,15.71,15.73,15.61,15.65,963433.0
2016-05-20 10:30:00,15.65,15.7,15.63,15.66,342407.0,15.65,15.7,15.63,15.66,342407.0
2016-05-20 11:00:00,15.67,15.7,15.64,15.65,243455.0,15.67,15.7,15.64,15.65,243455.0
2016-05-20 11:30:00,15.65,15.67,15.61,15.64,500633.0,15.65,15.67,15.61,15.64,500633.0
2016-05-20 12:00:00,15.64,15.68,15.63,15.67,418528.0,15.64,15.68,15.63,15.67,418528.0
2016-05-20 12:30:00,15.67,15.71,15.66,15.68,149425.0,15.67,15.71,15.66,15.68,149425.0
2016-05-20 13:00:00,15.68,15.7,15.65,15.69,294967.0,15.68,15.7,15.65,15.69,294967.0
2016-05-20 13:30:00,15.69,15.72,15.69,15.7,173543.0,15.69,15.72,15.69,15.7,173543.0
2016-05-20 14:00:00,15.7,15.73,15.69,15.73,197771.0,15.7,15.73,15.69,15.73,197771.0
2016-05-20 14:30:00,15.73,15.73,15.7,15.71,95745.0,15.73,15.73,15.7,15.71,95745.0
2016-05-20 15:00:00,15.71,15.71,15.69,15.7,296853.0,15.71,15.71,15.69,15.7,296853.0
2016-05-20 15:30:00,15.7,15.7,15.68,15.69,997236.0,15.7,15.7,15.68,15.69,997236.0
2016-05-23 09:30:00,15.52,15.6,15.51,15.59,1425320.0,15.52,15.6,15.51,15.59,1425320.0
2016-05-23 10:00:00,15.59,15.64,15.57,15.61,797018.0,15.59,15.64,15.57,15.61,797018.0
2016-05-23 10:30:00,15.61,15.65,15.58,15.6,553437.0,15.61,15.65,15.58,15.6,553437.0
2016-05-23 11:00:00,15.6,15.64,15.6,15.63,286744.0,15.6,15.64,15.6,15.63,286744.0
2016-05-23 11:30:00,15.63,15.64,15.55,15.56,331116.0,15.63,15.64,15.55,15.56,331116.0
2016-05-23 12:00:00,15.57,15.59,15.56,15.58,179694.0,15.57,15.59,15.56,15.58,179694.0
2016-05-23 12:30:00,15.58,15.6,15.57,15.6,133783.0,15.58,15.6,15.57,15.6,133783.0
2016-05-23 13:00:00,15.61,15.62,15.59,15.61,288180.0,15.61,15.62,15.59,15.61,288180.0
2016-05-23 13:30:00,15.61,15.63,15.6,15.6,215012.0,15.61,15.63,15.6,15.6,215012.0
2016-05-23 14:00:00,15.6,15.63,15.6,15.63,276317.0,15.6,15.63,15.6,15.63,276317.0
2016-05-23 14:30:00,15.63,15.63,15.61,15.62,176759.0,15.63,15.63,15.61,15.62,176759.0
2016-05-23 15:00:00,15.61,15.63,15.61,15.62,87948.0,15.61,15.63,15.61,15.62,87948.0
2016-05-23 15:30:00,15.62,15.64,15.58,15.6,623878.0,15.62,15.64,15.58,15.6,623878.0
2016-05-24 09:30:00,15.51,15.54,15.49,15.51,1819460.0,15.51,15.54,15.49,15.51,1819460.0
2016-05-24 10:00:00,15.51,15.54,15.47,15.52,1461884.0,15.51,15.54,15.47,15.52,1461884.0
2016-05-24 10:30:00,15.52,15.64,15.5,15.56,918105.0,15.52,15.64,15.5,15.56,918105.0
2016-05-24 11:00:00,15.56,15.57,15.52,15.53,268858.0,15.56,15.57,15.52,15.53,268858.0
2016-05-24 11:30:00,15.52,15.53,15.45,15.46,707299.0,15.52,15.53,15.45,15.46,707299.0
2016-05-24 12:00:00,15.47,15.48,15.44,15.45,321048.0,15.47,15.48,15.44,15.45,321048.0
2016-05-24 12:30:00,15.45,15.47,15.44,15.46,176798.0,15.45,15.47,15.44,15.46,176798.0
2016-05-24 13:00:00,15.45,15.47,15.43,15.43,282077.0,15.45,15.47,15.43,15.43,282077.0
2016-05-24 13:30:00,15.44,15.45,15.43,15.44,225098.0,15.44,15.45,15.43,15.44,225098.0
2016-05-24 14:00:00,15.43,15.44,15.4,15.43,374970.0,15.43,15.44,15.4,15.43,374970.0
2016-05-24 14:30:00,15.42,15.46,15.42,15.44,141951.0,15.42,15.46,15.42,15.44,141951.0
2016-05-24 15:00:00,15.43,15.44,15.42,15.44,147678.0,15.43,15.44,15.42,15.44,147678.0
2016-05-24 15:30:00,15.44,15.44,15.42,15.43,639865.0,15.44,15.44,15.42,15.43,639865.0
2016-05-25 09:30:00,15.48,15.5,15.44,15.49,975696.0,15.48,15.5,15.44,15.49,975696.0
2016-05-25 10:00:00,15.5,15.56,15.49,15.51,902490.0,15.5,15.56,15.49,15.51,902490.0
2016-05-25 10:30:00,15.51,15.53,15.44,15.5,873618.0,15.51,15.53,15.44,15.5,873618.0
2016-05-25 11:00:00,15.49,15.53,15.49,15.52,470052.0,15.49,15.53,15.49,15.52,470052.0
2016-05-25 11:30:00,15.53,15.53,15.49,15.49,310042.0,15.53,15.53,15.49,15.49,310042.0
2016-05-25 12:00:00,15.49,15.51,15.47,15.48,224466.0,15.49,15.51,15.47,15.48,224466.0
2016-05-25 12:30:00,15.47,15.51,15.47,15.49,316798.0,15.47,15.51,15.47,15.49,316798.0
2016-05-25 13:00:00,15.49,15.51,15.44,15.48,807269.0,15.49,15.51,15.44,15.48,807269.0
2016-05-25 13:30:00,15.49,15.52,15.48,15.51,262259.0,15.49,15.52,15.48,15.51,262259.0
2016-05-25 14:00:00,15.51,15.52,15.5,15.51,153147.0,15.51,15.52,15.5,15.51,153147.0
2016-05-25 14:30:00,15.5,15.52,15.49,15.51,243738.0,15.5,15.52,15.49,15.51,243738.0
2016-05-25 15:00:00,15.51,15.52,15.5,15.51,97889.0,15.51,15.52,15.5,15.51,97889.0
2016-05-25 15:30:00,15.51,15.52,15.49,15.5,680144.0,15.51,15.52,15.49,15.5,680144.0
2016-05-26 09:30:00,15.71,15.73,15.6,15.63,1005873.0,15.71,15.73,15.6,15.63,1005873.0
2016-05-26 10:00:00,15.64,15.65,15.56,15.62,780699.0,15.64,15.65,15.56,15.62,780699.0
2016-05-26 10:30:00,15.62,15.63,15.5,15.52,656668.0,15.62,15.63,15.5,15.52,656668.0
2016-05-26 11:00:00,15.51,15.56,15.5,15.55,366700.0,15.51,15.56,15.5,15.55,366700.0
2016-05-26 11:30:00,15.55,15.57,15.53,15.57,441364.0,15.55,15.57,15.53,15.57,441364.0
2016-05-26 12:00:00,15.56,15.58,15.52,15.53,303110.0,15.56,15.58,15.52,15.53,303110.0
2016-05-26 12:30:00,15.53,15.55,15.51,15.54,198481.0,15.53,15.55,15.51,15.54,198481.0
2016-05-26 13:00:00,15.55,15.55,15.52,15.53,254140.0,15.55,15.55,15.52,15.53,254140.0
2016-05-26 13:30:00,15.53,15.53,15.49,15.52,503562.0,15.53,15.53,15.49,15.52,503562.0
2016-05-26 14:00:00,15.52,15.53,15.51,15.52,104806.0,15.52,15.53,15.51,15.52,104806.0
2016-05-26 14:30:00,15.52,15.54,15.51,15.52,141612.0,15.52,15.54,15.51,15.52,141612.0
2016-05-26 15:00:00,15.51,15.54,15.51,15.54,198412.0,15.51,15.54,15.51,15.54,198412.0
2016-05-26 15:30:00,15.54,15.54,15.52,15.53,397538.0,15.54,15.54,15.52,15.53,397538.0
2016-05-27 09:30:00,15.5,15.51,15.44,15.47,613320.0,15.5,15.51,15.44,15.47,613320.0
2016-05-27 10:00:00,15.47,15.5,15.44,15.46,507041.0,15.47,15.5,15.44,15.46,507041.0
2016-05-27 10:30:00,15.45,15.46,15.41,15.44,348561.0,15.45,15.46,15.41,15.44,348561.0
2016-05-27 11:00:00,15.45,15.45,15.4,15.44,264239.0,15.45,15.45,15.4,15.44,264239.0
2016-05-27 11:30:00,15.44,15.47,15.42,15.45,298235.0,15.44,15.47,15.42,15.45,298235.0
2016-05-27 12:00:00,15.46,15.47,15.44,15.46,452406.0,15.46,15.47,15.44,15.46,452406.0
2016-05-27 12:30:00,15.46,15.46,15.44,15.44,351236.0,15.46,15.46,15.44,15.44,351236.0
2016-05-27 13:00:00,15.44,15.48,15.43,15.45,327455.0,15.44,15.48,15.43,15.45,327455.0
2016-05-27 13:30:00,15.46,15.46,15.37,15.41,808682.0,15.46,15.46,15.37,15.41,808682.0
2016-05-27 14:00:00,15.42,15.42,15.37,15.39,294465.0,15.42,15.42,15.37,15.39,294465.0
2016-05-27 14:30:00,15.39,15.4,15.34,15.4,296783.0,15.39,15.4,15.34,15.4,296783.0
2016-05-27 15:00:00,15.39,15.4,15.37,15.37,250645.0,15.39,15.4,15.37,15.37,250645.0
2016-05-27 15:30:00,15.38,15.41,15.37,15.4,579713.0,15.38,15.41,15.37,15.4,579713.0
2016-05-31 09:30:00,15.26,15.28,15.22,15.27,964700.0,15.26,15.28,15.22,15.27,964700.0
2016-05-31 10:00:00,15.27,15.31,15.26,15.28,1013020.0,15.27,15.31,15.26,15.28,1013020.0
2016-05-31 10:30:00,15.29,15.31,15.21,15.21,656365.0,15.29,15.31,15.21,15.21,656365.0
2016-05-31 11:00:00,15.21,15.24,15.2,15.21,378338.0,15.21,15.24,15.2,15.21,378338.0
2016-05-31 11:30:00,15.22,15.24,15.19,15.24,739714.0,15.22,15.24,15.19,15.24,739714.0
2016-05-31 12:00:00,15.23,15.26,15.22,15.26,322466.0,15.23,15.26,15.22,15.26,322466.0
2016-05-31 12:30:00,15.26,15.27,15.23,15.23,362297.0,15.26,15.27,15.23,15.23,362297.0
2016-05-31 13:00:00,15.24,15.24,15.19,15.22,477045.0,15.24,15.24,15.19,15.22,477045.0
2016-05-31 13:30:00,15.21,15.22,15.17,15.21,406398.0,15.21,15.22,15.17,15.21,406398.0
2016-05-31 14:00:00,15.21,15.23,15.19,15.22,388021.0,15.21,15.23,15.19,15.22,388021.0
2016-05-31 14:30:00,15.22,15.23,15.2,15.21,183237.0,15.22,15.23,15.2,15.21,183237.0
2016-05-31 15:00:00,15.2,15.23,15.2,15.21,424593.0,15.2,15.23,15.2,15.21,424593.0
2016-05-31 15:30:00,15.21,15.22,15.19,15.2,709927.0,15.21,15.22,15.19,15.2,709927.0
2016-06-01 09:30:00,15.19,15.24,15.19,15.24,1080674.0,15.19,15.24,15.19,15.24,1080674.0
2016-06-01 10:00:00,15.24,15.25,15.18,15.24,782341.0,15.24,15.25,15.18,15.24,782341.0
2016-06-01 10:30:00,15.24,15.25,15.17,15.21,606826.0,15.24,15.25,15.17,15.21,606826.0
2016-06-01 11:00:00,15.21,15.24,15.19,15.21,244873.0,15.21,15.24,15.19,15.21,244873.0
2016-06-01 11:30:00,15.21,15.24,15.18,15.19,212667.0,15.21,15.24,15.18,15.19,212667.0
2016-06-01 12:00:00,15.19,15.19,15.14,15.15,488405.0,15.19,15.19,15.14,15.15,488405.0
2016-06-01 12:30:00,15.14,15.16,15.04,15.08,907289.0,15.14,15.16,15.04,15.08,907289.0
2016-06-01 13:00:00,15.09,15.17,15.07,15.16,568174.0,15.09,15.17,15.07,15.16,568174.0
2016-06-01 13:30:00,15.16,15.17,15.12,15.15,186842.0,15.16,15.17,15.12,15.15,186842.0
2016-06-01 14:00:00,15.14,15.17,15.12,15.15,174381.0,15.14,15.17,15.12,15.15,174381.0
2016-06-01 14:30:00,15.16,15.18,15.14,15.15,215386.0,15.16,15.18,15.14,15.15,215386.0
2016-06-01 15:00:00,15.16,15.19,15.15,15.18,305670.0,15.16,15.19,15.15,15.18,305670.0
2016-06-01 15:30:00,15.18,15.2,15.16,15.19,896563.0,15.18,15.2,15.16,15.19,896563.0
2016-06-02 09:30:00,15.21,15.22,15.17,15.21,658365.0,15.21,15.22,15.17,15.21,658365.0
2016-06-02 10:00:00,15.21,15.24,15.2,15.22,637690.0,15.21,15.24,15.2,15.22,637690.0
2016-06-02 10:30:00,15.21,15.22,15.18,15.19,468086.0,15.21,15.22,15.18,15.19,468086.0
2016-06-02 11:00:00,15.19,15.22,15.17,15.2,470466.0,15.19,15.22,15.17,15.2,470466.0
2016-06-02 11:30:00,15.21,15.24,15.21,15.23,275381.0,15.21,15.24,15.21,15.23,275381.0
2016-06-02 12:00:00,15.24,15.25,15.23,15.24,123231.0,15.24,15.25,15.23,15.24,123231.0
2016-06-02 12:30:00,15.24,15.25,15.21,15.22,226861.0,15.24,15.25,15.21,15.22,226861.0
2016-06-02 13:00:00,15.23,15.23,15.21,15.22,91473.0,15.23,15.23,15.21,15.22,91473.0
2016-06-02 13:30:00,15.23,15.23,15.22,15.22,63970.0,15.23,15.23,15.22,15.22,63970.0
2016-06-02 14:00:00,15.23,15.23,15.21,15.22,133375.0,15.23,15.23,15.21,15.22,133375.0
2016-06-02 14:30:00,15.22,15.23,15.21,15.22,139131.0,15.22,15.23,15.21,15.22,139131.0
2016-06-02 15:00:00,15.22,15.23,15.21,15.21,152149.0,15.22,15.23,15.21,15.21,152149.0
2016-06-02 15:30:00,15.22,15.22,15.21,15.21,375320.0,15.22,15.22,15.21,15.21,375320.0
2016-06-03 09:30:00,15.59,15.63,15.56,15.57,1334136.0,15.59,15.63,15.56,15.57,1334136.0
2016-06-03 10:00:00,15.57,15.64,15.55,15.55,1620824.0,15.57,15.64,15.55,15.55,1620824.0
2016-06-03 10:30:00,15.56,15.56,15.51,15.54,536035.0,15.56,15.56,15.51,15.54,536035.0
2016-06-03 11:00:00,15.55,15.58,15.53,15.56,255444.0,15.55,15.58,15.53,15.56,255444.0
2016-06-03 11:30:00,15.56,15.57,15.53,15.54,308605.0,15.56,15.57,15.53,15.54,308605.0
2016-06-03 12:00:00,15.54,15.55,15.52,15.54,345881.0,15.54,15.55,15.52,15.54,345881.0
2016-06-03 12:30:00,15.54,15.56,15.52,15.54,144872.0,15.54,15.56,15.52,15.54,144872.0
2016-06-03 13:00:00,15.53,15.55,15.53,15.55,160298.0,15.53,15.55,15.53,15.55,160298.0
2016-06-03 13:30:00,15.54,15.56,15.53,15.56,254774.0,15.54,15.56,15.53,15.56,254774.0
2016-06-03 14:00:00,15.56,15.57,15.54,15.56,310338.0,15.56,15.57,15.54,15.56,310338.0
2016-06-03 14:30:00,15.56,15.6,15.55,15.58,271021.0,15.56,15.6,15.55,15.58,271021.0
2016-06-03 15:00:00,15.58,15.6,15.57,15.6,463256.0,15.58,15.6,15.57,15.6,463256.0
2016-06-03 15:30:00,15.6,15.62,15.58,15.6,1415025.0,15.6,15.62,15.58,15.6,1415025.0
2016-06-06 09:30:00,15.63,15.63,15.59,15.63,799560.0,15.63,15.63,15.59,15.63,799560.0
2016-06-06 10:00:00,15.62,15.63,15.57,15.59,662773.0,15.62,15.63,15.57,15.59,662773.0
2016-06-06 10:30:00,15.59,15.63,15.56,15.62,328194.0,15.59,15.63,15.56,15.62,328194.0
2016-06-06 11:00:00,15.62,15.67,15.61,15.66,291533.0,15.62,15.67,15.61,15.66,291533.0
2016-06-06 11:30:00,15.66,15.66,15.63,15.64,279316.0,15.66,15.66,15.63,15.64,279316.0
2016-06-06 12:00:00,15.64,15.65,15.6,15.62,176363.0,15.64,15.65,15.6,15.62,176363.0
2016-06-06 12:30:00,15.61,15.64,15.57,15.64,942009.0,15.61,15.64,15.57,15.64,942009.0
2016-06-06 13:00:00,15.64,15.65,15.61,15.64,266690.0,15.64,15.65,15.61,15.64,266690.0
2016-06-06 13:30:00,15.63,15.64,15.6,15.62,175567.0,15.63,15.64,15.6,15.62,175567.0
2016-06-06 14:00:00,15.62,15.64,15.61,15.64,192866.0,15.62,15.64,15.61,15.64,192866.0
2016-06-06 14:30:00,15.64,15.65,15.63,15.64,160473.0,15.64,15.65,15.63,15.64,160473.0
2016-06-06 15:00:00,15.65,15.66,15.64,15.66,279504.0,15.65,15.66,15.64,15.66,279504.0
2016-06-06 15:30:00,15.66,15.68,15.65,15.68,735790.0,15.66,15.68,15.65,15.68,735790.0
2016-06-07 09:30:00,15.57,15.6,15.55,15.58,640741.0,15.57,15.6,15.55,15.58,640741.0
2016-06-07 10:00:00,15.57,15.6,15.56,15.57,626530.0,15.57,15.6,15.56,15.57,626530.0
2016-06-07 10:30:00,15.57,15.6,15.56,15.57,462885.0,15.57,15.6,15.56,15.57,462885.0
2016-06-07 11:00:00,15.57,15.58,15.54,15.57,262619.0,15.57,15.58,15.54,15.57,262619.0
2016-06-07 11:30:00,15.56,15.58,15.55,15.56,229720.0,15.56,15.58,15.55,15.56,229720.0
2016-06-07 12:00:00,15.56,15.6,15.55,15.6,141558.0,15.56,15.6,15.55,15.6,141558.0
2016-06-07 12:30:00,15.59,15.59,15.56,15.56,250678.0,15.59,15.59,15.56,15.56,250678.0
2016-06-07 13:00:00,15.57,15.61,15.56,15.6,261193.0,15.57,15.61,15.56,15.6,261193.0
2016-06-07 13:30:00,15.6,15.61,15.59,15.6,150788.0,15.6,15.61,15.59,15.6,150788.0
2016-06-07 14:00:00,15.61,15.65,15.6,15.65,340700.0,15.61,15.65,15.6,15.65,340700.0
2016-06-07 14:30:00,15.65,15.66,15.6,15.62,390851.0,15.65,15.66,15.6,15.62,390851.0
2016-06-07 15:00:00,15.62,15.62,15.59,15.61,211049.0,15.62,15.62,15.59,15.61,211049.0
2016-06-07 15:30:00,15.61,15.63,15.6,15.6,583428.0,15.61,15.63,15.6,15.6,583428.0
2016-06-08 09:30:00,16.16,16.26,16.16,16.23,2651999.0,16.16,16.26,16.16,16.23,2651999.0
2016-06-08 10:00:00,16.23,16.23,16.13,16.17,1863314.0,16.23,16.23,16.13,16.17,1863314.0
2016-06-08 10:30:00,16.16,16.21,16.15,16.19,753055.0,16.16,16.21,16.15,16.19,753055.0
2016-06-08 11:00:00,16.2,16.21,16.15,16.21,769701.0,16.2,16.21,16.15,16.21,769701.0
2016-06-08 11:30:00,16.22,16.22,16.19,16.21,499138.0,16.22,16.22,16.19,16.21,499138.0
2016-06-08 12:00:00,16.2,16.22,16.18,16.18,315928.0,16.2,16.22,16.18,16.18,315928.0
2016-06-08 12:30:00,16.19,16.2,16.15,16.16,511756.0,16.19,16.2,16.15,16.16,511756.0
2016-06-08 13:00:00,16.16,16.17,16.1,16.15,2163785.0,16.16,16.17,16.1,16.15,2163785.0
2016-06-08 13:30:00,16.15,16.2,16.14,16.2,259284.0,16.15,16.2,16.14,16.2,259284.0
2016-06-08 14:00:00,16.2,16.2,16.15,16.17,318654.0,16.2,16.2,16.15,16.17,318654.0
2016-06-08 14:30:00,16.17,16.2,16.16,16.19,334737.0,16.17,16.2,16.16,16.19,334737.0
2016-06-08 15:00:00,16.18,16.21,16.18,16.18,524717.0,16.18,16.21,16.18,16.18,524717.0
2016-06-08 15:30:00,16.19,16.21,16.16,16.21,1960229.0,16.19,16.21,16.16,16.21,1960229.0
2016-06-09 09:30:00,16.24,16.32,16.22,16.3,1545227.0,16.24,16.32,16.22,16.3,1545227.0
2016-06-09 10:00:00,16.3,16.35,16.25,16.34,701181.0,16.3,16.35,16.25,16.34,701181.0
2016-06-09 10:30:00,16.35,16.44,16.31,16.32,1146737.0,16.35,16.44,16.31,16.32,1146737.0
2016-06-09 11:00:00,16.32,16.42,16.31,16.41,1368101.0,16.32,16.42,16.31,16.41,1368101.0
2016-06-09 11:30:00,16.41,16.43,16.37,16.41,1072383.0,16.41,16.43,16.37,16.41,1072383.0
2016-06-09 12:00:00,16.41,16.45,16.39,16.44,571864.0,16.41,16.45,16.39,16.44,571864.0
2016-06-09 12:30:00,16.44,16.48,16.42,16.44,910839.0,16.44,16.48,16.42,16.44,910839.0
2016-06-09 13:00:00,16.44,16.45,16.39,16.43,855241.0,16.44,16.45,16.39,16.43,855241.0
2016-06-09 13:30:00,16.44,16.45,16.41,16.44,331794.0,16.44,16.45,16.41,16.44,331794.0
2016-06-09 14:00:00,16.44,16.45,16.43,16.45,165625.0,16.44,16.45,16.43,16.45,165625.0
2016-06-09 14:30:00,16.45,16.46,16.44,16.46,565206.0,16.45,16.46,16.44,16.46,565206.0
2016-06-09 15:00:00,16.45,16.46,16.42,16.44,578744.0,16.45,16.46,16.42,16.44,578744.0
2016-06-09 15:30:00,16.44,16.48,16.44,16.47,2028617.0,16.44,16.48,16.44,16.47,2028617.0
2016-06-10 09:30:00,16.47,16.52,16.45,16.5,1913371.0,16.47,16.52,16.45,16.5,1913371.0
2016-06-10 10:00:00,16.5,16.52,16.46,16.49,1217819.0,16.5,16.52,16.46,16.49,1217819.0
2016-06-10 10:30:00,16.49,16.52,16.48,16.52,615694.0,16.49,16.52,16.48,16.52,615694.0
2016-06-10 11:00:00,16.52,16.53,16.37,16.39,1333312.0,16.52,16.53,16.37,16.39,1333312.0
2016-06-10 11:30:00,16.39,16.42,16.36,16.41,707493.0,16.39,16.42,16.36,16.41,707493.0
2016-06-10 12:00:00,16.41,16.47,16.41,16.46,807044.0,16.41,16.47,16.41,16.46,807044.0
2016-06-10 12:30:00,16.46,16.49,16.45,16.46,833668.0,16.46,16.49,16.45,16.46,833668.0
2016-06-10 13:00:00,16.46,16.49,16.43,16.46,688447.0,16.46,16.49,16.43,16.46,688447.0
2016-06-10 13:30:00,16.46,16.49,16.45,16.48,416345.0,16.46,16.49,16.45,16.48,416345.0
2016-06-10 14:00:00,16.47,16.49,16.44,16.48,413110.0,16.47,16.49,16.44,16.48,413110.0
2016-06-10 14:30:00,16.48,16.5,16.47,16.48,336154.0,16.48,16.5,16.47,16.48,336154.0
2016-06-10 15:00:00,16.47,16.5,16.47,16.49,367760.0,16.47,16.5,16.47,16.49,367760.0
2016-06-10 15:30:00,16.49,16.52,16.48,16.49,792652.0,16.49,16.52,16.48,16.49,792652.0
2016-06-13 09:30:00,16.53,16.54,16.46,16.48,1306739.0,16.53,16.54,16.46,16.48,1306739.0
2016-06-13 10:00:00,16.48,16.55,16.46,16.55,693900.0,16.48,16.55,16.46,16.55,693900.0
2016-06-13 10:30:00,16.55,16.59,16.53,16.56,959178.0,16.55,16.59,16.53,16.56,959178.0
2016-06-13 11:00:00,16.56,16.58,16.53,16.58,472384.0,16.56,16.58,16.53,16.58,472384.0
2016-06-13 11:30:00,16.58,16.59,16.54,16.54,441129.0,16.58,16.59,16.54,16.54,441129.0
2016-06-13 12:00:00,16.54,16.57,16.53,16.57,274687.0,16.54,16.57,16.53,16.57,274687.0
2016-06-13 12:30:00,16.57,16.6,16.56,16.57,475063.0,16.57,16.6,16.56,16.57,475063.0
2016-06-13 13:00:00,16.57,16.6,16.56,16.6,202810.0,16.57,16.6,16.56,16.6,202810.0
2016-06-13 13:30:00,16.59,16.6,16.52,16.54,428661.0,16.59,16.6,16.52,16.54,428661.0
2016-06-13 14:00:00,16.53,16.56,16.52,16.55,479719.0,16.53,16.56,16.52,16.55,479719.0
2016-06-13 14:30:00,16.56,16.58,16.53,16.55,394394.0,16.56,16.58,16.53,16.55,394394.0
2016-06-13 15:00:00,16.55,16.55,16.54,16.55,223193.0,16.55,16.55,16.54,16.55,223193.0
2016-06-13 15:30:00,16.55,16.58,16.54,16.57,974744.0,16.55,16.58,16.54,16.57,974744.0
2016-06-14 09:30:00,16.6,16.6,16.49,16.54,1358089.0,16.6,16.6,16.49,16.54,1358089.0
2016-06-14 10:00:00,16.55,16.57,16.5,16.52,900391.0,16.55,16.57,16.5,16.52,900391.0
2016-06-14 10:30:00,16.52,16.54,16.49,16.52,560816.0,16.52,16.54,16.49,16.52,560816.0
2016-06-14 11:00:00,16.51,16.54,16.45,16.47,882668.0,16.51,16.54,16.45,16.47,882668.0
2016-06-14 11:30:00,16.48,16.5,16.47,16.47,1137783.0,16.48,16.5,16.47,16.47,1137783.0
2016-06-14 12:00:00,16.46,16.49,16.46,16.47,309613.0,16.46,16.49,16.46,16.47,309613.0
2016-06-14 12:30:00,16.47,16.5,16.47,16.49,156367.0,16.47,16.5,16.47,16.49,156367.0
2016-06-14 13:00:00,16.5,16.56,16.49,16.55,343566.0,16.5,16.56,16.49,16.55,343566.0
2016-06-14 13:30:00,16.55,16.57,16.54,16.55,281786.0,16.55,16.57,16.54,16.55,281786.0
2016-06-14 14:00:00,16.55,16.55,16.53,16.55,245989.0,16.55,16.55,16.53,16.55,245989.0
2016-06-14 14:30:00,16.55,16.57,16.54,16.54,337426.0,16.55,16.57,16.54,16.54,337426.0
2016-06-14 15:00:00,16.54,16.56,16.53,16.55,155117.0,16.54,16.56,16.53,16.55,155117.0
2016-06-14 15:30:00,16.55,16.55,16.53,16.53,496718.0,16.55,16.55,16.53,16.53,496718.0
2016-06-15 09:30:00,16.61,16.65,16.58,16.64,874642.0,16.61,16.65,16.58,16.64,874642.0
2016-06-15 10:00:00,16.64,16.64,16.57,16.59,613805.0,16.64,16.64,16.57,16.59,613805.0
2016-06-15 10:30:00,16.59,16.61,16.56,16.6,438068.0,16.59,16.61,16.56,16.6,438068.0
2016-06-15 11:00:00,16.6,16.64,16.59,16.63,438161.0,16.6,16.64,16.59,16.63,438161.0
2016-06-15 11:30:00,16.63,16.64,16.61,16.62,306504.0,16.63,16.64,16.61,16.62,306504.0
2016-06-15 12:00:00,16.61,16.62,16.58,16.59,175649.0,16.61,16.62,16.58,16.59,175649.0
2016-06-15 12:30:00,16.59,16.62,16.58,16.62,140303.0,16.59,16.62,16.58,16.62,140303.0
2016-06-15 13:00:00,16.62,16.63,16.6,16.62,275194.0,16.62,16.63,16.6,16.62,275194.0
2016-06-15 13:30:00,16.61,16.65,16.59,16.61,691085.0,16.61,16.65,16.59,16.61,691085.0
2016-06-15 14:00:00,16.65,16.75,16.58,16.73,3079385.0,16.65,16.75,16.58,16.73,3079385.0
2016-06-15 14:30:00,16.73,16.73,16.62,16.64,1803444.0,16.73,16.73,16.62,16.64,1803444.0
2016-06-15 15:00:00,16.64,16.67,16.62,16.66,566196.0,16.64,16.67,16.62,16.66,566196.0
2016-06-15 15:30:00,16.66,16.69,16.63,16.69,1200942.0,16.66,16.69,16.63,16.69,1200942.0
2016-06-16 09:30:00,16.89,16.9,16.82,16.87,1714071.0,16.89,16.9,16.82,16.87,1714071.0
2016-06-16 10:00:00,16.86,16.89,16.77,16.88,1745631.0,16.86,16.89,16.77,16.88,1745631.0
2016-06-16 10:30:00,16.88,16.92,16.86,16.9,929023.0,16.88,16.92,16.86,16.9,929023.0
2016-06-16 11:00:00,16.9,16.9,16.83,16.84,733698.0,16.9,16.9,16.83,16.84,733698.0
2016-06-16 11:30:00,16.84,16.85,16.79,16.79,644525.0,16.84,16.85,16.79,16.79,644525.0
2016-06-16 12:00:00,16.8,16.83,16.73,16.76,957483.0,16.8,16.83,16.73,16.76,957483.0
2016-06-16 12:30:00,16.76,16.81,16.75,16.79,320889.0,16.76,16.81,16.75,16.79,320889.0
2016-06-16 13:00:00,16.79,16.79,16.65,16.71,1608954.0,16.79,16.79,16.65,16.71,1608954.0
2016-06-16 13:30:00,16.71,16.72,16.53,16.57,1590049.0,16.71,16.72,16.53,16.57,1590049.0
2016-06-16 14:00:00,16.57,16.65,16.54,16.62,830547.0,16.57,16.65,16.54,16.62,830547.0
2016-06-16 14:30:00,16.62,16.62,16.55,16.55,4788230.0,16.62,16.62,16.55,16.55,4788230.0
2016-06-16 15:00:00,16.55,16.57,16.3,16.35,7515804.0,16.55,16.57,16.3,16.35,7515804.0
2016-06-16 15:30:00,16.35,16.4,16.31,16.31,5451517.0,16.35,16.4,16.31,16.31,5451517.0
2016-06-17 09:30:00,16.6,16.6,16.52,16.57,1202660.0,16.6,16.6,16.52,16.57,1202660.0
2016-06-17 10:00:00,16.57,16.62,16.55,16.59,1902239.0,16.57,16.62,16.55,16.59,1902239.0
2016-06-17 10:30:00,16.58,16.59,16.47,16.48,1804929.0,16.58,16.59,16.47,16.48,1804929.0
2016-06-17 11:00:00,16.47,16.48,16.39,16.44,1190569.0,16.47,16.48,16.39,16.44,1190569.0
2016-06-17 11:30:00,16.44,16.48,16.43,16.45,562200.0,16.44,16.48,16.43,16.45,562200.0
2016-06-17 12:00:00,16.45,16.48,16.43,16.47,395004.0,16.45,16.48,16.43,16.47,395004.0
2016-06-17 12:30:00,16.47,16.49,16.46,16.48,399904.0,16.47,16.49,16.46,16.48,399904.0
2016-06-17 13:00:00,16.49,16.56,16.48,16.55,409001.0,16.49,16.56,16.48,16.55,409001.0
2016-06-17 13:30:00,16.55,16.59,16.54,16.55,367190.0,16.55,16.59,16.54,16.55,367190.0
2016-06-17 14:00:00,16.56,16.59,16.55,16.59,496979.0,16.56,16.59,16.55,16.59,496979.0
2016-06-17 14:30:00,16.59,16.6,16.56,16.57,478801.0,16.59,16.6,16.56,16.57,478801.0
2016-06-17 15:00:00,16.58,16.6,16.57,16.57,1433490.0,16.58,16.6,16.57,16.57,1433490.0
2016-06-17 15:30:00,16.57,16.6,16.56,16.6,2446679.0,16.57,16.6,16.56,16.6,2446679.0
2016-06-20 09:30:00,16.51,16.59,16.49,16.57,1110542.0,16.51,16.59,16.49,16.57,1110542.0
2016-06-20 10:00:00,16.57,16.6,16.55,16.55,309279.0,16.57,16.6,16.55,16.55,309279.0
2016-06-20 10:30:00,16.56,16.69,16.54,16.65,515742.0,16.56,16.69,16.54,16.65,515742.0
2016-06-20 11:00:00,16.65,16.67,16.61,16.65,390124.0,16.65,16.67,16.61,16.65,390124.0
2016-06-20 11:30:00,16.66,16.66,16.61,16.61,422949.0,16.66,16.66,16.61,16.61,422949.0
2016-06-20 12:00:00,16.61,16.65,16.6,16.64,233559.0,16.61,16.65,16.6,16.64,233559.0
2016-06-20 12:30:00,16.64,16.66,16.62,16.63,264609.0,16.64,16.66,16.62,16.63,264609.0
2016-06-20 13:00:00,16.63,16.66,16.6,16.64,287221.0,16.63,16.66,16.6,16.64,287221.0
2016-06-20 13:30:00,16.64,16.66,16.63,16.64,200955.0,16.64,16.66,16.63,16.64,200955.0
2016-06-20 14:00:00,16.64,16.66,16.62,16.66,207359.0,16.64,16.66,16.62,16.66,207359.0
2016-06-20 14:30:00,16.65,16.66,16.6,16.61,339959.0,16.65,16.66,16.6,16.61,339959.0
2016-06-20 15:00:00,16.61,16.64,16.61,16.63,251297.0,16.61,16.64,16.61,16.63,251297.0
2016-06-20 15:30:00,16.63,16.66,16.62,16.64,832846.0,16.63,16.66,16.62,16.64,832846.0
2016-06-21 09:30:00,16.46,16.49,16.44,16.48,729231.0,16.46,16.49,16.44,16.48,729231.0
2016-06-21 10:00:00,16.47,16.5,16.32,16.37,1586940.0,16.47,16.5,16.32,16.37,1586940.0
2016-06-21 10:30:00,16.38,16.41,16.36,16.41,504295.0,16.38,16.41,16.36,16.41,504295.0
2016-06-21 11:00:00,16.41,16.46,16.41,16.43,488381.0,16.41,16.46,16.41,16.43,488381.0
2016-06-21 11:30:00,16.43,16.44,16.39,16.41,412876.0,16.43,16.44,16.39,16.41,412876.0
2016-06-21 12:00:00,16.42,16.43,16.38,16.39,227532.0,16.42,16.43,16.38,16.39,227532.0
2016-06-21 12:30:00,16.38,16.44,16.37,16.43,303772.0,16.38,16.44,16.37,16.43,303772.0
2016-06-21 13:00:00,16.44,16.46,16.43,16.45,178929.0,16.44,16.46,16.43,16.45,178929.0
2016-06-21 13:30:00,16.45,16.46,16.42,16.44,232356.0,16.45,16.46,16.42,16.44,232356.0
2016-06-21 14:00:00,16.44,16.46,16.42,16.46,229660.0,16.44,16.46,16.42,16.46,229660.0
2016-06-21 14:30:00,16.46,16.46,16.42,16.42,204967.0,16.46,16.46,16.42,16.42,204967.0
2016-06-21 15:00:00,16.42,16.45,16.37,16.39,383067.0,16.42,16.45,16.37,16.39,383067.0
2016-06-21 15:30:00,16.39,16.4,16.37,16.38,722515.0,16.39,16.4,16.37,16.38,722515.0
2016-06-22 09:30:00,16.41,16.45,16.39,16.42,481091.0,16.41,16.45,16.39,16.42,481091.0
2016-06-22 10:00:00,16.43,16.45,16.4,16.42,343362.0,16.43,16.45,16.4,16.42,343362.0
2016-06-22 10:30:00,16.42,16.47,16.4,16.44,511081.0,16.42,16.47,16.4,16.44,511081.0
2016-06-22 11:00:00,16.45,16.45,16.42,16.44,163064.0,16.45,16.45,16.42,16.44,163064.0
2016-06-22 11:30:00,16.45,16.48,16.42,16.44,340021.0,16.45,16.48,16.42,16.44,340021.0
2016-06-22 12:00:00,16.44,16.47,16.43,16.46,152314.0,16.44,16.47,16.43,16.46,152314.0
2016-06-22 12:30:00,16.47,16.48,16.43,16.45,254304.0,16.47,16.48,16.43,16.45,254304.0
2016-06-22 13:00:00,16.45,16.46,16.42,16.43,372496.0,16.45,16.46,16.42,16.43,372496.0
2016-06-22 13:30:00,16.43,16.44,16.39,16.41,406325.0,16.43,16.44,16.39,16.41,406325.0
2016-06-22 14:00:00,16.41,16.44,16.4,16.43,155600.0,16.41,16.44,16.4,16.43,155600.0
2016-06-22 14:30:00,16.43,16.44,16.4,16.43,148392.0,16.43,16.44,16.4,16.43,148392.0
2016-06-22 15:00:00,16.42,16.43,16.4,16.42,204492.0,16.42,16.43,16.4,16.42,204492.0
2016-06-22 15:30:00,16.41,16.43,16.41,16.42,856921.0,16.41,16.43,16.41,16.42,856921.0
2016-06-23 09:30:00,16.45,16.5,16.42,16.48,682541.0,16.45,16.5,16.42,16.48,682541.0
2016-06-23 10:00:00,16.48,16.5,16.46,16.5,298530.0,16.48,16.5,16.46,16.5,298530.0
2016-06-23 10:30:00,16.5,16.51,16.45,16.46,317210.0,16.5,16.51,16.45,16.46,317210.0
2016-06-23 11:00:00,16.46,16.49,16.43,16.49,384866.0,16.46,16.49,16.43,16.49,384866.0
2016-06-23 11:30:00,16.48,16.51,16.47,16.48,413518.0,16.48,16.51,16.47,16.48,413518.0
2016-06-23 12:00:00,16.49,16.49,16.45,16.46,186391.0,16.49,16.49,16.45,16.46,186391.0
2016-06-23 12:30:00,16.46,16.5,16.46,16.48,233381.0,16.46,16.5,16.46,16.48,233381.0
2016-06-23 13:00:00,16.48,16.49,16.46,16.46,431847.0,16.48,16.49,16.46,16.46,431847.0
2016-06-23 13:30:00,16.46,16.48,16.44,16.47,328479.0,16.46,16.48,16.44,16.47,328479.0
2016-06-23 14:00:00,16.48,16.48,16.46,16.47,257649.0,16.48,16.48,16.46,16.47,257649.0
2016-06-23 14:30:00,16.47,16.5,16.47,16.49,264808.0,16.47,16.5,16.47,16.49,264808.0
2016-06-23 15:00:00,16.5,16.52,16.46,16.51,427524.0,16.5,16.52,16.46,16.51,427524.0
2016-06-23 15:30:00,16.51,16.52,16.48,16.49,966572.0,16.51,16.52,16.48,16.49,966572.0
2016-06-24 09:30:00,17.05,17.07,16.82,16.88,4619523.0,17.05,17.07,16.82,16.88,4619523.0
2016-06-24 10:00:00,16.88,16.89,16.8,16.86,2157529.0,16.88,16.89,16.8,16.86,2157529.0
2016-06-24 10:30:00,16.87,16.91,16.86,16.91,784111.0,16.87,16.91,16.86,16.91,784111.0
2016-06-24 11:00:00,16.91,16.92,16.84,16.88,1280962.0,16.91,16.92,16.84,16.88,1280962.0
2016-06-24 11:30:00,16.88,16.9,16.86,16.88,883742.0,16.88,16.9,16.86,16.88,883742.0
2016-06-24 12:00:00,16.88,16.89,16.85,16.85,621878.0,16.88,16.89,16.85,16.85,621878.0
2016-06-24 12:30:00,16.86,16.87,16.82,16.85,532294.0,16.86,16.87,16.82,16.85,532294.0
2016-06-24 13:00:00,16.85,16.91,16.83,16.91,743769.0,16.85,16.91,16.83,16.91,743769.0
2016-06-24 13:30:00,16.91,16.91,16.89,16.9,313498.0,16.91,16.91,16.89,16.9,313498.0
2016-06-24 14:00:00,16.9,16.91,16.87,16.87,436719.0,16.9,16.91,16.87,16.87,436719.0
2016-06-24 14:30:00,16.88,16.88,16.84,16.88,432886.0,16.88,16.88,16.84,16.88,432886.0
2016-06-24 15:00:00,16.88,16.88,16.85,16.87,532396.0,16.88,16.88,16.85,16.87,532396.0
2016-06-24 15:30:00,16.87,16.9,16.86,16.88,2094679.0,16.87,16.9,16.86,16.88,2094679.0
2016-06-27 09:30:00,16.91,16.93,16.87,16.88,1284346.0,16.91,16.93,16.87,16.88,1284346.0
2016-06-27 10:00:00,16.89,16.93,16.87,16.92,906702.0,16.89,16.93,16.87,16.92,906702.0
2016-06-27 10:30:00,16.92,16.92,16.85,16.88,878059.0,16.92,16.92,16.85,16.88,878059.0
2016-06-27 11:00:00,16.87,16.89,16.82,16.83,714069.0,16.87,16.89,16.82,16.83,714069.0
2016-06-27 11:30:00,16.84,16.85,16.78,16.81,722102.0,16.84,16.85,16.78,16.81,722102.0
2016-06-27 12:00:00,16.8,16.83,16.8,16.82,247351.0,16.8,16.83,16.8,16.82,247351.0
2016-06-27 12:30:00,16.82,16.85,16.8,16.84,327792.0,16.82,16.85,16.8,16.84,327792.0
2016-06-27 13:00:00,16.84,16.85,16.82,16.85,849697.0,16.84,16.85,16.82,16.85,849697.0
2016-06-27 13:30:00,16.85,16.87,16.84,16.84,224076.0,16.85,16.87,16.84,16.84,224076.0
2016-06-27 14:00:00,16.85,16.86,16.82,16.85,145135.0,16.85,16.86,16.82,16.85,145135.0
2016-06-27 14:30:00,16.85,16.87,16.84,16.86,332264.0,16.85,16.87,16.84,16.86,332264.0
2016-06-27 15:00:00,16.86,16.89,16.84,16.89,540890.0,16.86,16.89,16.84,16.89,540890.0
2016-06-27 15:30:00,16.89,16.89,16.87,16.88,658643.0,16.89,16.89,16.87,16.88,658643.0
2016-06-28 09:30:00,16.9,16.97,16.85,16.88,1503968.0,16.9,16.97,16.85,16.88,1503968.0
2016-06-28 10:00:00,16.87,16.9,16.85,16.86,637792.0,16.87,16.9,16.85,16.86,637792.0
2016-06-28 10:30:00,16.87,16.91,16.85,16.88,520682.0,16.87,16.91,16.85,16.88,520682.0
2016-06-28 11:00:00,16.88,16.92,16.88,16.91,595199.0,16.88,16.92,16.88,16.91,595199.0
2016-06-28 11:30:00,16.92,16.94,16.91,16.91,573846.0,16.92,16.94,16.91,16.91,573846.0
2016-06-28 12:00:00,16.92,16.93,16.9,16.92,269265.0,16.92,16.93,16.9,16.92,269265.0
2016-06-28 12:30:00,16.93,16.94,16.91,16.94,245082.0,16.93,16.94,16.91,16.94,245082.0
2016-06-28 13:00:00,16.94,16.94,16.91,16.91,329668.0,16.94,16.94,16.91,16.91,329668.0
2016-06-28 13:30:00,16.91,16.93,16.91,16.91,198888.0,16.91,16.93,16.91,16.91,198888.0
2016-06-28 14:00:00,16.91,16.93,16.91,16.92,161346.0,16.91,16.93,16.91,16.92,161346.0
2016-06-28 14:30:00,16.93,16.94,16.89,16.92,233246.0,16.93,16.94,16.89,16.92,233246.0
2016-06-28 15:00:00,16.91,16.93,16.89,16.93,477261.0,16.91,16.93,16.89,16.93,477261.0
2016-06-28 15:30:00,16.93,16.93,16.9,16.9,719065.0,16.93,16.93,16.9,16.9,719065.0
2016-06-29 09:30:00,17.34,17.44,17.29,17.44,2662659.0,17.34,17.44,17.29,17.44,2662659.0
2016-06-29 10:00:00,17.44,17.46,17.38,17.39,1385597.0,17.44,17.46,17.38,17.39,1385597.0
2016-06-29 10:30:00,17.4,17.52,17.4,17.48,1607436.0,17.4,17.52,17.4,17.48,1607436.0
2016-06-29 11:00:00,17.49,17.49,17.38,17.45,1065160.0,17.49,17.49,17.38,17.45,1065160.0
2016-06-29 11:30:00,17.45,17.48,17.42,17.48,596519.0,17.45,17.48,17.42,17.48,596519.0
2016-06-29 12:00:00,17.48,17.48,17.37,17.37,562620.0,17.48,17.48,17.37,17.37,562620.0
2016-06-29 12:30:00,17.38,17.41,17.37,17.41,520128.0,17.38,17.41,17.37,17.41,520128.0
2016-06-29 13:00:00,17.4,17.43,17.39,17.41,533233.0,17.4,17.43,17.39,17.41,533233.0
2016-06-29 13:30:00,17.4,17.46,17.39,17.45,570482.0,17.4,17.46,17.39,17.45,570482.0
2016-06-29 14:00:00,17.45,17.45,17.42,17.43,334379.0,17.45,17.45,17.42,17.43,334379.0
2016-06-29 14:30:00,17.44,17.47,17.41,17.41,534375.0,17.44,17.47,17.41,17.41,534375.0
2016-06-29 15:00:00,17.42,17.43,17.39,17.42,404663.0,17.42,17.43,17.39,17.42,404663.0
2016-06-29 15:30:00,17.41,17.42,17.35,17.36,1905257.0,17.41,17.42,17.35,17.36,1905257.0
2016-06-30 09:30:00,17.53,17.61,17.51,17.56,1901087.0,17.53,17.61,17.51,17.56,1901087.0
2016-06-30 10:00:00,17.56,17.57,17.46,17.5,1291542.0,17.56,17.57,17.46,17.5,1291542.0
2016-06-30 10:30:00,17.5,17.56,17.48,17.55,840778.0,17.5,17.56,17.48,17.55,840778.0
2016-06-30 11:00:00,17.55,17.61,17.54,17.6,734444.0,17.55,17.61,17.54,17.6,734444.0
2016-06-30 11:30:00,17.59,17.61,17.54,17.55,610183.0,17.59,17.61,17.54,17.55,610183.0
2016-06-30 12:00:00,17.56,17.6,17.53,17.53,1092700.0,17.56,17.6,17.53,17.53,1092700.0
2016-06-30 12:30:00,17.54,17.6,17.53,17.56,752399.0,17.54,17.6,17.53,17.56,752399.0
2016-06-30 13:00:00,17.56,17.64,17.56,17.62,729022.0,17.56,17.64,17.56,17.62,729022.0
2016-06-30 13:30:00,17.62,17.73,17.62,17.72,1104830.0,17.62,17.73,17.62,17.72,1104830.0
2016-06-30 14:00:00,17.73,17.77,17.7,17.76,1050946.0,17.73,17.77,17.7,17.76,1050946.0
2016-06-30 14:30:00,17.75,17.79,17.75,17.78,1001195.0,17.75,17.79,17.75,17.78,1001195.0
2016-06-30 15:00:00,17.79,17.87,17.78,17.86,1382362.0,17.79,17.87,17.78,17.86,1382362.0
2016-06-30 15:30:00,17.86,17.9,17.82,17.87,4963178.0,17.86,17.9,17.82,17.87,4963178.0
2016-07-01 09:30:00,18.28,18.49,18.28,18.48,6965004.0,18.28,18.49,18.28,18.48,6965004.0
2016-07-01 10:00:00,18.47,18.48,18.32,18.39,2469497.0,18.47,18.48,18.32,18.39,2469497.0
2016-07-01 10:30:00,18.39,18.46,18.38,18.45,1505605.0,18.39,18.46,18.38,18.45,1505605.0
2016-07-01 11:00:00,18.44,18.51,18.4,18.5,2023680.0,18.44,18.51,18.4,18.5,2023680.0
2016-07-01 11:30:00,18.5,18.58,18.49,18.51,1456688.0,18.5,18.58,18.49,18.51,1456688.0
2016-07-01 12:00:00,18.51,18.58,18.49,18.51,1006759.0,18.51,18.58,18.49,18.51,1006759.0
2016-07-01 12:30:00,18.51,18.52,18.48,18.48,551730.0,18.51,18.52,18.48,18.48,551730.0
2016-07-01 13:00:00,18.49,18.56,18.48,18.55,1599223.0,18.49,18.56,18.48,18.55,1599223.0
2016-07-01 13:30:00,18.55,18.64,18.54,18.62,821751.0,18.55,18.64,18.54,18.62,821751.0
2016-07-01 14:00:00,18.63,18.69,18.61,18.64,1312817.0,18.63,18.69,18.61,18.64,1312817.0
2016-07-01 14:30:00,18.64,18.69,18.63,18.68,884306.0,18.64,18.69,18.63,18.68,884306.0
2016-07-01 15:00:00,18.69,18.92,18.68,18.84,3463854.0,18.69,18.92,18.68,18.84,3463854.0
2016-07-01 15:30:00,18.83,18.85,18.72,18.73,3304388.0,18.83,18.85,18.72,18.73,3304388.0
2016-07-05 09:30:00,18.87,19.08,18.82,18.93,6679813.0,18.87,19.08,18.82,18.93,6679813.0
2016-07-05 10:00:00,18.93,18.96,18.83,18.89,2631625.0,18.93,18.96,18.83,18.89,2631625.0
2016-07-05 10:30:00,18.89,18.91,18.67,18.73,3086535.0,18.89,18.91,18.67,18.73,3086535.0
2016-07-05 11:00:00,18.74,18.83,18.67,18.8,2141341.0,18.74,18.83,18.67,18.8,2141341.0
2016-07-05 11:30:00,18.8,18.84,18.72,18.8,1925503.0,18.8,18.84,18.72,18.8,1925503.0
2016-07-05 12:00:00,18.8,18.99,18.78,18.95,1783718.0,18.8,18.99,18.78,18.95,1783718.0
2016-07-05 12:30:00,18.94,18.95,18.85,18.88,808806.0,18.94,18.95,18.85,18.88,808806.0
2016-07-05 13:00:00,18.89,18.95,18.78,18.93,2100255.0,18.89,18.95,18.78,18.93,2100255.0
2016-07-05 13:30:00,18.93,18.98,18.91,18.91,1189770.0,18.93,18.98,18.91,18.91,1189770.0
2016-07-05 14:00:00,18.92,18.94,18.89,18.91,692298.0,18.92,18.94,18.89,18.91,692298.0
2016-07-05 14:30:00,18.92,18.94,18.88,18.91,949484.0,18.92,18.94,18.88,18.91,949484.0
2016-07-05 15:00:00,18.92,18.94,18.91,18.94,907413.0,18.92,18.94,18.91,18.94,907413.0
2016-07-05 15:30:00,18.94,18.99,18.92,18.97,2563141.0,18.94,18.99,18.92,18.97,2563141.0
2016-07-06 09:30:00,18.99,19.08,18.88,18.99,4965122.0,18.99,19.08,18.88,18.99,4965122.0
2016-07-06 10:00:00,18.99,19.1,18.91,19.09,3132839.0,18.99,19.1,18.91,19.09,3132839.0
2016-07-06 10:30:00,19.09,19.23,19.07,19.21,1934221.0,19.09,19.23,19.07,19.21,1934221.0
2016-07-06 11:00:00,19.21,19.24,19.05,19.08,1868758.0,19.21,19.24,19.05,19.08,1868758.0
2016-07-06 11:30:00,19.09,19.13,19.08,19.12,969946.0,19.09,19.13,19.08,19.12,969946.0
2016-07-06 12:00:00,19.11,19.12,19.02,19.06,1388848.0,19.11,19.12,19.02,19.06,1388848.0
2016-07-06 12:30:00,19.05,19.09,19.05,19.07,523143.0,19.05,19.09,19.05,19.07,523143.0
2016-07-06 13:00:00,19.06,19.16,19.06,19.08,749826.0,19.06,19.16,19.06,19.08,749826.0
2016-07-06 13:30:00,19.09,19.16,19.08,19.14,754500.0,19.09,19.16,19.08,19.14,754500.0
2016-07-06 14:00:00,19.14,19.17,19.05,19.09,1282036.0,19.14,19.17,19.05,19.09,1282036.0
2016-07-06 14:30:00,19.09,19.1,18.99,19.06,1792934.0,19.09,19.1,18.99,19.06,1792934.0
2016-07-06 15:00:00,19.05,19.14,19.05,19.13,1357633.0,19.05,19.14,19.05,19.13,1357633.0
2016-07-06 15:30:00,19.13,19.14,19.06,19.11,2035572.0,19.13,19.14,19.06,19.11,2035572.0
2016-07-07 09:30:00,18.89,18.9,18.68,18.71,3435537.0,18.89,18.9,18.68,18.71,3435537.0
2016-07-07 10:00:00,18.72,18.74,18.5,18.59,4579392.0,18.72,18.74,18.5,18.59,4579392.0
2016-07-07 10:30:00,18.6,18.68,18.55,18.66,1748379.0,18.6,18.68,18.55,18.66,1748379.0
2016-07-07 11:00:00,18.66,18.74,18.63,18.64,1579975.0,18.66,18.74,18.63,18.64,1579975.0
2016-07-07 11:30:00,18.64,18.67,18.6,18.64,729043.0,18.64,18.67,18.6,18.64,729043.0
2016-07-07 12:00:00,18.64,18.73,18.63,18.72,397220.0,18.64,18.73,18.63,18.72,397220.0
2016-07-07 12:30:00,18.73,18.76,18.7,18.72,589865.0,18.73,18.76,18.7,18.72,589865.0
2016-07-07 13:00:00,18.72,18.81,18.72,18.78,729556.0,18.72,18.81,18.72,18.78,729556.0
2016-07-07 13:30:00,18.78,18.79,18.7,18.72,494678.0,18.78,18.79,18.7,18.72,494678.0
2016-07-07 14:00:00,18.71,18.77,18.71,18.73,524710.0,18.71,18.77,18.71,18.73,524710.0
2016-07-07 14:30:00,18.74,18.79,18.74,18.76,680315.0,18.74,18.79,18.74,18.76,680315.0
2016-07-07 15:00:00,18.75,18.79,18.75,18.77,675582.0,18.75,18.79,18.75,18.77,675582.0
2016-07-07 15:30:00,18.77,18.77,18.7,18.72,1649905.0,18.77,18.77,18.7,18.72,1649905.0
2016-07-08 09:30:00,18.88,18.95,18.7,18.79,5551875.0,18.88,18.95,18.7,18.79,5551875.0
2016-07-08 10:00:00,18.78,18.92,18.76,18.86,1663537.0,18.78,18.92,18.76,18.86,1663537.0
2016-07-08 10:30:00,18.86,18.9,18.8,18.88,954406.0,18.86,18.9,18.8,18.88,954406.0
2016-07-08 11:00:00,18.88,18.95,18.87,18.87,589884.0,18.88,18.95,18.87,18.87,589884.0
2016-07-08 11:30:00,18.87,18.93,18.85,18.9,471922.0,18.87,18.93,18.85,18.9,471922.0
2016-07-08 12:00:00,18.9,18.93,18.88,18.92,217153.0,18.9,18.93,18.88,18.92,217153.0
2016-07-08 12:30:00,18.92,18.98,18.9,18.95,526973.0,18.92,18.98,18.9,18.95,526973.0
2016-07-08 13:00:00,18.95,19.06,18.95,19.01,1175279.0,18.95,19.06,18.95,19.01,1175279.0
2016-07-08 13:30:00,19.01,19.14,19.0,19.13,1461040.0,19.01,19.14,19.0,19.13,1461040.0
2016-07-08 14:00:00,19.13,19.14,19.07,19.11,775087.0,19.13,19.14,19.07,19.11,775087.0
2016-07-08 14:30:00,19.12,19.19,19.09,19.18,923286.0,19.12,19.19,19.09,19.18,923286.0
2016-07-08 15:00:00,19.18,19.22,19.16,19.17,1912580.0,19.18,19.22,19.16,19.17,1912580.0
2016-07-08 15:30:00,19.16,19.21,19.14,19.21,2658334.0,19.16,19.21,19.14,19.21,2658334.0
2016-07-11 09:30:00,19.25,19.37,19.23,19.33,2859382.0,19.25,19.37,19.23,19.33,2859382.0
2016-07-11 10:00:00,19.32,19.42,19.3,19.35,1706370.0,19.32,19.42,19.3,19.35,1706370.0
2016-07-11 10:30:00,19.35,19.45,19.34,19.4,1733300.0,19.35,19.45,19.34,19.4,1733300.0
2016-07-11 11:00:00,19.41,19.42,19.35,19.38,1446155.0,19.41,19.42,19.35,19.38,1446155.0
2016-07-11 11:30:00,19.38,19.41,19.34,19.4,966781.0,19.38,19.41,19.34,19.4,966781.0
2016-07-11 12:00:00,19.39,19.41,19.35,19.37,593639.0,19.39,19.41,19.35,19.37,593639.0
2016-07-11 12:30:00,19.37,19.4,19.34,19.39,1803097.0,19.37,19.4,19.34,19.39,1803097.0
2016-07-11 13:00:00,19.39,19.4,19.22,19.28,2978125.0,19.39,19.4,19.22,19.28,2978125.0
2016-07-11 13:30:00,19.28,19.29,19.23,19.26,1192967.0,19.28,19.29,19.23,19.26,1192967.0
2016-07-11 14:00:00,19.26,19.34,19.25,19.33,927962.0,19.26,19.34,19.25,19.33,927962.0
2016-07-11 14:30:00,19.32,19.34,19.27,19.28,548236.0,19.32,19.34,19.27,19.28,548236.0
2016-07-11 15:00:00,19.28,19.3,19.25,19.3,583149.0,19.28,19.3,19.25,19.3,583149.0
2016-07-11 15:30:00,19.3,19.32,19.27,19.29,2319891.0,19.3,19.32,19.27,19.29,2319891.0
2016-07-12 09:30:00,19.35,19.37,19.22,19.34,2542834.0,19.35,19.37,19.22,19.34,2542834.0
2016-07-12 10:00:00,19.34,19.39,19.3,19.35,1009565.0,19.34,19.39,19.3,19.35,1009565.0
2016-07-12 10:30:00,19.35,19.43,19.34,19.39,1035666.0,19.35,19.43,19.34,19.39,1035666.0
2016-07-12 11:00:00,19.4,19.4,19.27,19.3,1506985.0,19.4,19.4,19.27,19.3,1506985.0
2016-07-12 11:30:00,19.29,19.37,19.25,19.28,3034608.0,19.29,19.37,19.25,19.28,3034608.0
2016-07-12 12:00:00,19.28,19.31,19.08,19.12,2239550.0,19.28,19.31,19.08,19.12,2239550.0
2016-07-12 12:30:00,19.13,19.13,18.97,19.11,3001621.0,19.13,19.13,18.97,19.11,3001621.0
2016-07-12 13:00:00,19.11,19.16,19.07,19.11,1054183.0,19.11,19.16,19.07,19.11,1054183.0
2016-07-12 13:30:00,19.11,19.18,19.07,19.16,2018724.0,19.11,19.18,19.07,19.16,2018724.0
2016-07-12 14:00:00,19.15,19.16,19.11,19.13,812521.0,19.15,19.16,19.11,19.13,812521.0
2016-07-12 14:30:00,19.13,19.14,19.08,19.12,448346.0,19.13,19.14,19.08,19.12,448346.0
2016-07-12 15:00:00,19.12,19.13,19.09,19.11,569313.0,19.12,19.13,19.09,19.11,569313.0
2016-07-12 15:30:00,19.11,19.11,19.09,19.09,1371099.0,19.11,19.11,19.09,19.09,1371099.0
2016-07-13 09:30:00,19.32,19.37,19.3,19.35,1640285.0,19.32,19.37,19.3,19.35,1640285.0
2016-07-13 10:00:00,19.35,19.38,19.25,19.29,955512.0,19.35,19.38,19.25,19.29,955512.0
2016-07-13 10:30:00,19.29,19.31,19.16,19.2,964336.0,19.29,19.31,19.16,19.2,964336.0
2016-07-13 11:00:00,19.19,19.29,19.19,19.28,435496.0,19.19,19.29,19.19,19.28,435496.0
2016-07-13 11:30:00,19.28,19.32,19.26,19.29,363922.0,19.28,19.32,19.26,19.29,363922.0
2016-07-13 12:00:00,19.28,19.36,19.25,19.35,569951.0,19.28,19.36,19.25,19.35,569951.0
2016-07-13 12:30:00,19.36,19.38,19.32,19.33,604854.0,19.36,19.38,19.32,19.33,604854.0
2016-07-13 13:00:00,19.34,19.36,19.32,19.36,253112.0,19.34,19.36,19.32,19.36,253112.0
2016-07-13 13:30:00,19.36,19.37,19.33,19.35,467282.0,19.36,19.37,19.33,19.35,467282.0
2016-07-13 14:00:00,19.35,19.37,19.34,19.37,278427.0,19.35,19.37,19.34,19.37,278427.0
2016-07-13 14:30:00,19.36,19.4,19.35,19.36,399539.0,19.36,19.4,19.35,19.36,399539.0
2016-07-13 15:00:00,19.37,19.37,19.32,19.35,531615.0,19.37,19.37,19.32,19.35,531615.0
2016-07-13 15:30:00,19.35,19.4,19.35,19.38,1413795.0,19.35,19.4,19.35,19.38,1413795.0
2016-07-14 09:30:00,19.11,19.19,19.1,19.17,1970814.0,19.11,19.19,19.1,19.17,1970814.0
2016-07-14 10:00:00,19.17,19.25,19.16,19.2,993933.0,19.17,19.25,19.16,19.2,993933.0
2016-07-14 10:30:00,19.19,19.3,19.18,19.25,960382.0,19.19,19.3,19.18,19.25,960382.0
2016-07-14 11:00:00,19.24,19.3,19.22,19.27,677580.0,19.24,19.3,19.22,19.27,677580.0
2016-07-14 11:30:00,19.27,19.3,19.23,19.26,1056972.0,19.27,19.3,19.23,19.26,1056972.0
2016-07-14 12:00:00,19.26,19.27,19.23,19.27,641788.0,19.26,19.27,19.23,19.27,641788.0
2016-07-14 12:30:00,19.26,19.31,19.25,19.3,629612.0,19.26,19.31,19.25,19.3,629612.0
2016-07-14 13:00:00,19.3,19.3,19.25,19.26,415907.0,19.3,19.3,19.25,19.26,415907.0
2016-07-14 13:30:00,19.26,19.28,19.24,19.26,570680.0,19.26,19.28,19.24,19.26,570680.0
2016-07-14 14:00:00,19.27,19.28,19.24,19.26,574803.0,19.27,19.28,19.24,19.26,574803.0
2016-07-14 14:30:00,19.26,19.27,19.24,19.25,242540.0,19.26,19.27,19.24,19.25,242540.0
2016-07-14 15:00:00,19.25,19.27,19.25,19.26,397264.0,19.25,19.27,19.25,19.26,397264.0
2016-07-14 15:30:00,19.25,19.26,19.22,19.26,1187986.0,19.25,19.26,19.22,19.26,1187986.0
2016-07-15 09:30:00,19.1,19.17,19.07,19.15,1419544.0,19.1,19.17,19.07,19.15,1419544.0
2016-07-15 10:00:00,19.16,19.18,19.09,19.11,879930.0,19.16,19.18,19.09,19.11,879930.0
2016-07-15 10:30:00,19.11,19.15,19.06,19.1,747323.0,19.11,19.15,19.06,19.1,747323.0
2016-07-15 11:00:00,19.09,19.16,19.01,19.12,1973233.0,19.09,19.16,19.01,19.12,1973233.0
2016-07-15 11:30:00,19.13,19.14,19.08,19.11,660276.0,19.13,19.14,19.08,19.11,660276.0
2016-07-15 12:00:00,19.1,19.15,19.09,19.15,620927.0,19.1,19.15,19.09,19.15,620927.0
2016-07-15 12:30:00,19.14,19.17,19.11,19.13,835997.0,19.14,19.17,19.11,19.13,835997.0
2016-07-15 13:00:00,19.14,19.16,19.07,19.09,558068.0,19.14,19.16,19.07,19.09,558068.0
2016-07-15 13:30:00,19.09,19.11,19.06,19.09,487445.0,19.09,19.11,19.06,19.09,487445.0
2016-07-15 14:00:00,19.09,19.11,19.08,19.1,423033.0,19.09,19.11,19.08,19.1,423033.0
2016-07-15 14:30:00,19.09,19.1,19.07,19.08,201656.0,19.09,19.1,19.07,19.08,201656.0
2016-07-15 15:00:00,19.08,19.09,19.06,19.07,613396.0,19.08,19.09,19.06,19.07,613396.0
2016-07-15 15:30:00,19.07,19.1,19.04,19.1,1202133.0,19.07,19.1,19.04,19.1,1202133.0
2016-07-18 09:30:00,18.93,19.05,18.92,19.0,1663189.0,18.93,19.05,18.92,19.0,1663189.0
2016-07-18 10:00:00,19.0,19.04,18.98,19.0,935180.0,19.0,19.04,18.98,19.0,935180.0
2016-07-18 10:30:00,19.01,19.01,18.94,18.98,576971.0,19.01,19.01,18.94,18.98,576971.0
2016-07-18 11:00:00,18.98,19.04,18.95,18.99,690452.0,18.98,19.04,18.95,18.99,690452.0
2016-07-18 11:30:00,18.99,19.02,18.97,18.98,648965.0,18.99,19.02,18.97,18.98,648965.0
2016-07-18 12:00:00,18.98,19.01,18.96,18.99,516556.0,18.98,19.01,18.96,18.99,516556.0
2016-07-18 12:30:00,18.99,19.04,18.98,19.01,385453.0,18.99,19.04,18.98,19.01,385453.0
2016-07-18 13:00:00,19.02,19.06,19.0,19.03,433415.0,19.02,19.06,19.0,19.03,433415.0
2016-07-18 13:30:00,19.02,19.04,19.01,19.02,323035.0,19.02,19.04,19.01,19.02,323035.0
2016-07-18 14:00:00,19.02,19.05,19.01,19.04,227556.0,19.02,19.05,19.01,19.04,227556.0
2016-07-18 14:30:00,19.04,19.08,19.03,19.06,480533.0,19.04,19.08,19.03,19.06,480533.0
2016-07-18 15:00:00,19.05,19.07,19.01,19.05,301598.0,19.05,19.07,19.01,19.05,301598.0
2016-07-18 15:30:00,19.05,19.12,19.05,19.11,1140710.0,19.05,19.12,19.05,19.11,1140710.0
2016-07-19 09:30:00,18.91,18.99,18.89,18.95,703188.0,18.91,18.99,18.89,18.95,703188.0
2016-07-19 10:00:00,18.96,19.02,18.92,19.0,446342.0,18.96,19.02,18.92,19.0,446342.0
2016-07-19 10:30:00,19.0,19.0,18.94,18.95,383084.0,19.0,19.0,18.94,18.95,383084.0
2016-07-19 11:00:00,18.95,18.97,18.9,18.94,446970.0,18.95,18.97,18.9,18.94,446970.0
2016-07-19 11:30:00,18.94,18.96,18.92,18.95,290432.0,18.94,18.96,18.92,18.95,290432.0
2016-07-19 12:00:00,18.94,18.95,18.91,18.93,305317.0,18.94,18.95,18.91,18.93,305317.0
2016-07-19 12:30:00,18.93,18.95,18.92,18.94,205391.0,18.93,18.95,18.92,18.94,205391.0
2016-07-19 13:00:00,18.94,18.96,18.93,18.95,218546.0,18.94,18.96,18.93,18.95,218546.0
2016-07-19 13:30:00,18.95,18.96,18.93,18.95,219900.0,18.95,18.96,18.93,18.95,219900.0
2016-07-19 14:00:00,18.95,18.96,18.92,18.93,216204.0,18.95,18.96,18.92,18.93,216204.0
2016-07-19 14:30:00,18.93,18.94,18.91,18.93,223011.0,18.93,18.94,18.91,18.93,223011.0
2016-07-19 15:00:00,18.93,18.93,18.89,18.93,505714.0,18.93,18.93,18.89,18.93,505714.0
2016-07-19 15:30:00,18.93,18.94,18.92,18.92,687935.0,18.93,18.94,18.92,18.92,687935.0
2016-07-20 09:30:00,18.49,18.51,18.42,18.44,3167053.0,18.49,18.51,18.42,18.44,3167053.0
2016-07-20 10:00:00,18.44,18.55,18.43,18.52,864871.0,18.44,18.55,18.43,18.52,864871.0
2016-07-20 10:30:00,18.52,18.59,18.5,18.54,755557.0,18.52,18.59,18.5,18.54,755557.0
2016-07-20 11:00:00,18.55,18.56,18.51,18.55,798266.0,18.55,18.56,18.51,18.55,798266.0
2016-07-20 11:30:00,18.55,18.62,18.53,18.61,895372.0,18.55,18.62,18.53,18.61,895372.0
2016-07-20 12:00:00,18.6,18.61,18.58,18.6,300659.0,18.6,18.61,18.58,18.6,300659.0
2016-07-20 12:30:00,18.61,18.62,18.56,18.59,513774.0,18.61,18.62,18.56,18.59,513774.0
2016-07-20 13:00:00,18.58,18.62,18.58,18.58,213878.0,18.58,18.62,18.58,18.58,213878.0
2016-07-20 13:30:00,18.59,18.59,18.53,18.55,328024.0,18.59,18.59,18.53,18.55,328024.0
2016-07-20 14:00:00,18.55,18.57,18.54,18.55,319822.0,18.55,18.57,18.54,18.55,319822.0
2016-07-20 14:30:00,18.55,18.56,18.52,18.52,341800.0,18.55,18.56,18.52,18.52,341800.0
2016-07-20 15:00:00,18.52,18.53,18.51,18.52,729273.0,18.52,18.53,18.51,18.52,729273.0
2016-07-20 15:30:00,18.52,18.52,18.39,18.42,3367203.0,18.52,18.52,18.39,18.42,3367203.0
2016-07-21 09:30:00,18.37,18.44,18.36,18.41,942204.0,18.37,18.44,18.36,18.41,942204.0
2016-07-21 10:00:00,18.41,18.55,18.4,18.54,1193995.0,18.41,18.55,18.4,18.54,1193995.0
2016-07-21 10:30:00,18.55,18.56,18.5,18.52,400394.0,18.55,18.56,18.5,18.52,400394.0
2016-07-21 11:00:00,18.52,18.56,18.51,18.56,444329.0,18.52,18.56,18.51,18.56,444329.0
2016-07-21 11:30:00,18.56,18.73,18.55,18.67,1902255.0,18.56,18.73,18.55,18.67,1902255.0
2016-07-21 12:00:00,18.67,18.75,18.63,18.71,1652741.0,18.67,18.75,18.63,18.71,1652741.0
2016-07-21 12:30:00,18.71,18.77,18.7,18.72,793963.0,18.71,18.77,18.7,18.72,793963.0
2016-07-21 13:00:00,18.72,18.8,18.71,18.8,725638.0,18.72,18.8,18.71,18.8,725638.0
2016-07-21 13:30:00,18.79,18.8,18.75,18.78,962667.0,18.79,18.8,18.75,18.78,962667.0
2016-07-21 14:00:00,18.78,18.84,18.76,18.83,583462.0,18.78,18.84,18.76,18.83,583462.0
2016-07-21 14:30:00,18.82,18.82,18.79,18.81,633189.0,18.82,18.82,18.79,18.81,633189.0
2016-07-21 15:00:00,18.82,18.9,18.81,18.85,741830.0,18.82,18.9,18.81,18.85,741830.0
2016-07-21 15:30:00,18.85,18.88,18.84,18.87,1181949.0,18.85,18.88,18.84,18.87,1181949.0
2016-07-22 09:30:00,18.67,18.73,18.6,18.66,1169746.0,18.67,18.73,18.6,18.66,1169746.0
2016-07-22 10:00:00,18.66,18.74,18.64,18.69,589449.0,18.66,18.74,18.64,18.69,589449.0
2016-07-22 10:30:00,18.69,18.72,18.65,18.66,353425.0,18.69,18.72,18.65,18.66,353425.0
2016-07-22 11:00:00,18.66,18.7,18.59,18.69,945173.0,18.66,18.7,18.59,18.69,945173.0
2016-07-22 11:30:00,18.69,18.71,18.64,18.66,394972.0,18.69,18.71,18.64,18.66,394972.0
2016-07-22 12:00:00,18.66,18.68,18.62,18.64,505869.0,18.66,18.68,18.62,18.64,505869.0
2016-07-22 12:30:00,18.63,18.69,18.63,18.66,292373.0,18.63,18.69,18.63,18.66,292373.0
2016-07-22 13:00:00,18.66,18.69,18.65,18.66,329912.0,18.66,18.69,18.65,18.66,329912.0
2016-07-22 13:30:00,18.66,18.68,18.64,18.67,219310.0,18.66,18.68,18.64,18.67,219310.0
2016-07-22 14:00:00,18.68,18.68,18.64,18.66,180092.0,18.68,18.68,18.64,18.66,180092.0
2016-07-22 14:30:00,18.66,18.67,18.64,18.64,175475.0,18.66,18.67,18.64,18.64,175475.0
2016-07-22 15:00:00,18.65,18.66,18.64,18.65,344866.0,18.65,18.66,18.64,18.65,344866.0
2016-07-22 15:30:00,18.65,18.68,18.65,18.67,1104874.0,18.65,18.68,18.65,18.67,1104874.0
2016-07-25 09:30:00,18.49,18.49,18.39,18.45,1046625.0,18.49,18.49,18.39,18.45,1046625.0
2016-07-25 10:00:00,18.44,18.45,18.38,18.41,595932.0,18.44,18.45,18.38,18.41,595932.0
2016-07-25 10:30:00,18.41,18.42,18.34,18.38,654363.0,18.41,18.42,18.34,18.38,654363.0
2016-07-25 11:00:00,18.39,18.66,18.37,18.62,1724941.0,18.39,18.66,18.37,18.62,1724941.0
2016-07-25 11:30:00,18.62,18.69,18.62,18.67,654051.0,18.62,18.69,18.62,18.67,654051.0
2016-07-25 12:00:00,18.68,18.73,18.66,18.67,590435.0,18.68,18.73,18.66,18.67,590435.0
2016-07-25 12:30:00,18.68,18.71,18.63,18.66,366540.0,18.68,18.71,18.63,18.66,366540.0
2016-07-25 13:00:00,18.66,18.67,18.61,18.64,512886.0,18.66,18.67,18.61,18.64,512886.0
2016-07-25 13:30:00,18.64,18.66,18.63,18.66,226038.0,18.64,18.66,18.63,18.66,226038.0
2016-07-25 14:00:00,18.67,18.67,18.65,18.66,391963.0,18.67,18.67,18.65,18.66,391963.0
2016-07-25 14:30:00,18.65,18.66,18.59,18.6,387647.0,18.65,18.66,18.59,18.6,387647.0
2016-07-25 15:00:00,18.6,18.61,18.57,18.59,414677.0,18.6,18.61,18.57,18.59,414677.0
2016-07-25 15:30:00,18.58,18.59,18.54,18.55,911855.0,18.58,18.59,18.54,18.55,911855.0
2016-07-26 09:30:00,18.67,18.71,18.63,18.67,1142018.0,18.67,18.71,18.63,18.67,1142018.0
2016-07-26 10:00:00,18.66,18.68,18.63,18.68,337196.0,18.66,18.68,18.63,18.68,337196.0
2016-07-26 10:30:00,18.67,18.68,18.63,18.67,257426.0,18.67,18.68,18.63,18.67,257426.0
2016-07-26 11:00:00,18.67,18.69,18.65,18.66,165577.0,18.67,18.69,18.65,18.66,165577.0
2016-07-26 11:30:00,18.66,18.69,18.65,18.65,252560.0,18.66,18.69,18.65,18.65,252560.0
2016-07-26 12:00:00,18.65,18.67,18.64,18.66,159259.0,18.65,18.67,18.64,18.66,159259.0
2016-07-26 12:30:00,18.65,18.68,18.65,18.66,101939.0,18.65,18.68,18.65,18.66,101939.0
2016-07-26 13:00:00,18.65,18.67,18.64,18.66,126929.0,18.65,18.67,18.64,18.66,126929.0
2016-07-26 13:30:00,18.66,18.66,18.64,18.65,193747.0,18.66,18.66,18.64,18.65,193747.0
2016-07-26 14:00:00,18.65,18.67,18.64,18.67,170519.0,18.65,18.67,18.64,18.67,170519.0
2016-07-26 14:30:00,18.66,18.68,18.65,18.68,185267.0,18.66,18.68,18.65,18.68,185267.0
2016-07-26 15:00:00,18.67,18.68,18.66,18.67,199077.0,18.67,18.68,18.66,18.67,199077.0
2016-07-26 15:30:00,18.68,18.68,18.66,18.66,636852.0,18.68,18.68,18.66,18.66,636852.0
2016-07-27 09:30:00,19.02,19.07,18.98,19.04,1433178.0,19.02,19.07,18.98,19.04,1433178.0
2016-07-27 10:00:00,19.04,19.12,18.99,19.01,1199160.0,19.04,19.12,18.99,19.01,1199160.0
2016-07-27 10:30:00,19.01,19.01,18.9,18.98,684765.0,19.01,19.01,18.9,18.98,684765.0
2016-07-27 11:00:00,18.98,19.02,18.98,19.01,410203.0,18.98,19.02,18.98,19.01,410203.0
2016-07-27 11:30:00,19.01,19.02,18.97,18.98,207280.0,19.01,19.02,18.97,18.98,207280.0
2016-07-27 12:00:00,18.98,18.99,18.95,18.95,217808.0,18.98,18.99,18.95,18.95,217808.0
2016-07-27 12:30:00,18.95,18.99,18.95,18.98,381451.0,18.95,18.99,18.95,18.98,381451.0
2016-07-27 13:00:00,18.99,18.99,18.94,18.95,299414.0,18.99,18.99,18.94,18.95,299414.0
2016-07-27 13:30:00,18.95,18.98,18.94,18.96,342114.0,18.95,18.98,18.94,18.96,342114.0
2016-07-27 14:00:00,18.96,19.15,18.8,19.14,4242886.0,18.96,19.15,18.8,19.14,4242886.0
2016-07-27 14:30:00,19.13,19.25,19.08,19.23,1759973.0,19.13,19.25,19.08,19.23,1759973.0
2016-07-27 15:00:00,19.23,19.4,19.22,19.31,3355095.0,19.23,19.4,19.22,19.31,3355095.0
2016-07-27 15:30:00,19.32,19.39,19.29,19.36,2922369.0,19.32,19.39,19.29,19.36,2922369.0
2016-07-28 09:30:00,19.3,19.34,19.28,19.32,1548937.0,19.3,19.34,19.28,19.32,1548937.0
2016-07-28 10:00:00,19.32,19.32,19.24,19.25,953428.0,19.32,19.32,19.24,19.25,953428.0
2016-07-28 10:30:00,19.26,19.27,19.17,19.23,1056282.0,19.26,19.27,19.17,19.23,1056282.0
2016-07-28 11:00:00,19.23,19.28,19.2,19.21,602301.0,19.23,19.28,19.2,19.21,602301.0
2016-07-28 11:30:00,19.21,19.22,19.15,19.16,564181.0,19.21,19.22,19.15,19.16,564181.0
2016-07-28 12:00:00,19.17,19.18,19.12,19.17,470789.0,19.17,19.18,19.12,19.17,470789.0
2016-07-28 12:30:00,19.17,19.2,19.16,19.19,329215.0,19.17,19.2,19.16,19.19,329215.0
2016-07-28 13:00:00,19.18,19.19,19.1,19.17,729667.0,19.18,19.19,19.1,19.17,729667.0
2016-07-28 13:30:00,19.17,19.2,19.16,19.17,423577.0,19.17,19.2,19.16,19.17,423577.0
2016-07-28 14:00:00,19.17,19.19,19.15,19.16,260428.0,19.17,19.19,19.15,19.16,260428.0
2016-07-28 14:30:00,19.16,19.22,19.14,19.2,508752.0,19.16,19.22,19.14,19.2,508752.0
2016-07-28 15:00:00,19.2,19.21,19.18,19.19,450695.0,19.2,19.21,19.18,19.19,450695.0
2016-07-28 15:30:00,19.2,19.22,19.18,19.22,933199.0,19.2,19.22,19.18,19.22,933199.0
2016-07-29 09:30:00,19.26,19.28,19.09,19.16,2598528.0,19.26,19.28,19.09,19.16,2598528.0
2016-07-29 10:00:00,19.17,19.26,19.16,19.22,1026191.0,19.17,19.26,19.16,19.22,1026191.0
2016-07-29 10:30:00,19.23,19.3,19.22,19.28,824757.0,19.23,19.3,19.22,19.28,824757.0
2016-07-29 11:00:00,19.28,19.33,19.27,19.28,981417.0,19.28,19.33,19.27,19.28,981417.0
2016-07-29 11:30:00,19.29,19.3,19.26,19.3,463131.0,19.29,19.3,19.26,19.3,463131.0
2016-07-29 12:00:00,19.3,19.32,19.25,19.26,308584.0,19.3,19.32,19.25,19.26,308584.0
2016-07-29 12:30:00,19.25,19.26,19.2,19.22,1652606.0,19.25,19.26,19.2,19.22,1652606.0
2016-07-29 13:00:00,19.22,19.31,19.21,19.31,506348.0,19.22,19.31,19.21,19.31,506348.0
2016-07-29 13:30:00,19.3,19.33,19.28,19.31,850149.0,19.3,19.33,19.28,19.31,850149.0
2016-07-29 14:00:00,19.31,19.34,19.28,19.32,1129564.0,19.31,19.34,19.28,19.32,1129564.0
2016-07-29 14:30:00,19.31,19.33,19.28,19.32,498735.0,19.31,19.33,19.28,19.32,498735.0
2016-07-29 15:00:00,19.32,19.4,19.32,19.39,1689305.0,19.32,19.4,19.32,19.39,1689305.0
2016-07-29 15:30:00,19.38,19.39,19.34,19.34,1672086.0,19.38,19.39,19.34,19.34,1672086.0
2016-08-01 09:30:00,19.45,19.47,19.39,19.42,1303874.0,19.45,19.47,19.39,19.42,1303874.0
2016-08-01 10:00:00,19.42,19.46,19.35,19.42,1700587.0,19.42,19.46,19.35,19.42,1700587.0
2016-08-01 10:30:00,19.41,19.49,19.39,19.48,1987879.0,19.41,19.49,19.39,19.48,1987879.0
2016-08-01 11:00:00,19.47,19.55,19.47,19.5,1265745.0,19.47,19.55,19.47,19.5,1265745.0
2016-08-01 11:30:00,19.5,19.55,19.49,19.53,594890.0,19.5,19.55,19.49,19.53,594890.0
2016-08-01 12:00:00,19.53,19.54,19.48,19.5,539231.0,19.53,19.54,19.48,19.5,539231.0
2016-08-01 12:30:00,19.5,19.5,19.48,19.49,417192.0,19.5,19.5,19.48,19.49,417192.0
2016-08-01 13:00:00,19.49,19.49,19.43,19.45,539583.0,19.49,19.49,19.43,19.45,539583.0
2016-08-01 13:30:00,19.45,19.46,19.4,19.43,478631.0,19.45,19.46,19.4,19.43,478631.0
2016-08-01 14:00:00,19.44,19.46,19.43,19.45,343876.0,19.44,19.46,19.43,19.45,343876.0
2016-08-01 14:30:00,19.45,19.45,19.42,19.43,305650.0,19.45,19.45,19.42,19.43,305650.0
2016-08-01 15:00:00,19.43,19.44,19.42,19.43,474427.0,19.43,19.44,19.42,19.43,474427.0
2016-08-01 15:30:00,19.43,19.44,19.41,19.43,1186021.0,19.43,19.44,19.41,19.43,1186021.0
2016-08-02 09:30:00,19.65,19.7,19.62,19.68,1359495.0,19.65,19.7,19.62,19.68,1359495.0
2016-08-02 10:00:00,19.68,19.71,19.63,19.64,1271960.0,19.68,19.71,19.63,19.64,1271960.0
2016-08-02 10:30:00,19.64,19.69,19.61,19.61,817973.0,19.64,19.69,19.61,19.61,817973.0
2016-08-02 11:00:00,19.61,19.65,19.58,19.6,1095660.0,19.61,19.65,19.58,19.6,1095660.0
2016-08-02 11:30:00,19.59,19.63,19.58,19.62,479144.0,19.59,19.63,19.58,19.62,479144.0
2016-08-02 12:00:00,19.63,19.63,19.59,19.6,399490.0,19.63,19.63,19.59,19.6,399490.0
2016-08-02 12:30:00,19.61,19.61,19.56,19.57,516096.0,19.61,19.61,19.56,19.57,516096.0
2016-08-02 13:00:00,19.57,19.65,19.56,19.61,596792.0,19.57,19.65,19.56,19.61,596792.0
2016-08-02 13:30:00,19.61,19.61,19.58,19.6,496049.0,19.61,19.61,19.58,19.6,496049.0
2016-08-02 14:00:00,19.6,19.63,19.6,19.62,339963.0,19.6,19.63,19.6,19.62,339963.0
2016-08-02 14:30:00,19.62,19.62,19.59,19.61,299248.0,19.62,19.62,19.59,19.61,299248.0
2016-08-02 15:00:00,19.6,19.61,19.59,19.6,350624.0,19.6,19.61,19.59,19.6,350624.0
2016-08-02 15:30:00,19.61,19.62,19.59,19.59,733348.0,19.61,19.62,19.59,19.59,733348.0
2016-08-03 09:30:00,19.52,19.52,19.37,19.44,1321980.0,19.52,19.52,19.37,19.44,1321980.0
2016-08-03 10:00:00,19.45,19.46,19.35,19.39,885709.0,19.45,19.46,19.35,19.39,885709.0
2016-08-03 10:30:00,19.38,19.47,19.35,19.46,590472.0,19.38,19.47,19.35,19.46,590472.0
2016-08-03 11:00:00,19.46,19.48,19.42,19.44,386566.0,19.46,19.48,19.42,19.44,386566.0
2016-08-03 11:30:00,19.44,19.45,19.38,19.39,581808.0,19.44,19.45,19.38,19.39,581808.0
2016-08-03 12:00:00,19.38,19.41,19.38,19.4,221156.0,19.38,19.41,19.38,19.4,221156.0
2016-08-03 12:30:00,19.4,19.42,19.39,19.42,443797.0,19.4,19.42,19.39,19.42,443797.0
2016-08-03 13:00:00,19.43,19.45,19.4,19.4,347709.0,19.43,19.45,19.4,19.4,347709.0
2016-08-03 13:30:00,19.41,19.42,19.38,19.38,190103.0,19.41,19.42,19.38,19.38,190103.0
2016-08-03 14:00:00,19.38,19.42,19.37,19.42,267486.0,19.38,19.42,19.37,19.42,267486.0
2016-08-03 14:30:00,19.41,19.43,19.4,19.42,248066.0,19.41,19.43,19.4,19.42,248066.0
2016-08-03 15:00:00,19.42,19.42,19.39,19.39,609824.0,19.42,19.42,19.39,19.39,609824.0
2016-08-03 15:30:00,19.4,19.4,19.39,19.39,606777.0,19.4,19.4,19.39,19.39,606777.0
2016-08-04 09:30:00,19.28,19.39,19.27,19.36,1067652.0,19.28,19.39,19.27,19.36,1067652.0
2016-08-04 10:00:00,19.36,19.37,19.3,19.31,649090.0,19.36,19.37,19.3,19.31,649090.0
2016-08-04 10:30:00,19.32,19.38,19.31,19.37,390586.0,19.32,19.38,19.31,19.37,390586.0
2016-08-04 11:00:00,19.36,19.42,19.36,19.39,461996.0,19.36,19.42,19.36,19.39,461996.0
2016-08-04 11:30:00,19.4,19.45,19.4,19.42,288857.0,19.4,19.45,19.4,19.42,288857.0
2016-08-04 12:00:00,19.42,19.43,19.4,19.41,273804.0,19.42,19.43,19.4,19.41,273804.0
2016-08-04 12:30:00,19.41,19.44,19.4,19.42,303901.0,19.41,19.44,19.4,19.42,303901.0
2016-08-04 13:00:00,19.43,19.44,19.38,19.39,216124.0,19.43,19.44,19.38,19.39,216124.0
2016-08-04 13:30:00,19.39,19.4,19.37,19.4,127711.0,19.39,19.4,19.37,19.4,127711.0
2016-08-04 14:00:00,19.4,19.4,19.36,19.38,212449.0,19.4,19.4,19.36,19.38,212449.0
2016-08-04 14:30:00,19.37,19.4,19.36,19.37,176852.0,19.37,19.4,19.36,19.37,176852.0
2016-08-04 15:00:00,19.38,19.39,19.36,19.37,249101.0,19.38,19.39,19.36,19.37,249101.0
2016-08-04 15:30:00,19.37,19.38,19.33,19.34,814770.0,19.37,19.38,19.33,19.34,814770.0
2016-08-05 09:30:00,18.93,18.93,18.78,18.84,3038578.0,18.93,18.93,18.78,18.84,3038578.0
2016-08-05 10:00:00,18.83,18.84,18.78,18.82,1500891.0,18.83,18.84,18.78,18.82,1500891.0
2016-08-05 10:30:00,18.82,18.83,18.72,18.77,2153024.0,18.82,18.83,18.72,18.77,2153024.0
2016-08-05 11:00:00,18.77,18.8,18.75,18.77,572024.0,18.77,18.8,18.75,18.77,572024.0
2016-08-05 11:30:00,18.76,18.78,18.74,18.77,631188.0,18.76,18.78,18.74,18.77,631188.0
2016-08-05 12:00:00,18.76,18.77,18.75,18.76,422151.0,18.76,18.77,18.75,18.76,422151.0
2016-08-05 12:30:00,18.77,18.8,18.74,18.8,953788.0,18.77,18.8,18.74,18.8,953788.0
2016-08-05 13:00:00,18.79,18.82,18.78,18.8,564674.0,18.79,18.82,18.78,18.8,564674.0
2016-08-05 13:30:00,18.79,18.81,18.75,18.76,373545.0,18.79,18.81,18.75,18.76,373545.0
2016-08-05 14:00:00,18.76,18.79,18.75,18.76,411780.0,18.76,18.79,18.75,18.76,411780.0
2016-08-05 14:30:00,18.76,18.79,18.75,18.79,410316.0,18.76,18.79,18.75,18.79,410316.0
2016-08-05 15:00:00,18.78,18.79,18.76,18.78,659093.0,18.78,18.79,18.76,18.78,659093.0
2016-08-05 15:30:00,18.78,18.78,18.71,18.71,2375025.0,18.78,18.78,18.71,18.71,2375025.0
2016-08-08 09:30:00,18.76,18.88,18.74,18.86,1298558.0,18.76,18.88,18.74,18.86,1298558.0
2016-08-08 10:00:00,18.86,18.87,18.8,18.83,547063.0,18.86,18.87,18.8,18.83,547063.0
2016-08-08 10:30:00,18.84,18.85,18.81,18.81,416723.0,18.84,18.85,18.81,18.81,416723.0
2016-08-08 11:00:00,18.81,18.82,18.75,18.78,416244.0,18.81,18.82,18.75,18.78,416244.0
2016-08-08 11:30:00,18.77,18.83,18.75,18.81,265354.0,18.77,18.83,18.75,18.81,265354.0
2016-08-08 12:00:00,18.8,18.82,18.78,18.8,293712.0,18.8,18.82,18.78,18.8,293712.0
2016-08-08 12:30:00,18.8,18.83,18.79,18.8,210717.0,18.8,18.83,18.79,18.8,210717.0
2016-08-08 13:00:00,18.8,18.82,18.78,18.78,336496.0,18.8,18.82,18.78,18.78,336496.0
2016-08-08 13:30:00,18.79,18.79,18.76,18.77,270723.0,18.79,18.79,18.76,18.77,270723.0
2016-08-08 14:00:00,18.77,18.78,18.75,18.75,385085.0,18.77,18.78,18.75,18.75,385085.0
2016-08-08 14:30:00,18.75,18.76,18.73,18.75,284283.0,18.75,18.76,18.73,18.75,284283.0
2016-08-08 15:00:00,18.75,18.75,18.72,18.75,264560.0,18.75,18.75,18.72,18.75,264560.0
2016-08-08 15:30:00,18.75,18.75,18.74,18.74,599692.0,18.75,18.75,18.74,18.74,599692.0
2016-08-09 09:30:00,18.85,18.85,18.78,18.83,531790.0,18.85,18.85,18.78,18.83,531790.0
2016-08-09 10:00:00,18.83,18.89,18.82,18.85,713311.0,18.83,18.89,18.82,18.85,713311.0
2016-08-09 10:30:00,18.85,18.87,18.81,18.86,465258.0,18.85,18.87,18.81,18.86,465258.0
2016-08-09 11:00:00,18.85,18.87,18.83,18.85,317193.0,18.85,18.87,18.83,18.85,317193.0
2016-08-09 11:30:00,18.85,18.86,18.83,18.84,257476.0,18.85,18.86,18.83,18.84,257476.0
2016-08-09 12:00:00,18.84,18.85,18.81,18.84,375596.0,18.84,18.85,18.81,18.84,375596.0
2016-08-09 12:30:00,18.84,18.85,18.82,18.85,164633.0,18.84,18.85,18.82,18.85,164633.0
2016-08-09 13:00:00,18.84,18.86,18.83,18.84,194311.0,18.84,18.86,18.83,18.84,194311.0
2016-08-09 13:30:00,18.84,18.86,18.83,18.85,171138.0,18.84,18.86,18.83,18.85,171138.0
2016-08-09 14:00:00,18.85,18.86,18.84,18.85,184226.0,18.85,18.86,18.84,18.85,184226.0
2016-08-09 14:30:00,18.86,18.86,18.84,18.85,173284.0,18.86,18.86,18.84,18.85,173284.0
2016-08-09 15:00:00,18.85,18.86,18.84,18.85,162795.0,18.85,18.86,18.84,18.85,162795.0
2016-08-09 15:30:00,18.85,18.87,18.85,18.86,734765.0,18.85,18.87,18.85,18.86,734765.0
2016-08-10 09:30:00,19.28,19.32,19.21,19.21,1427958.0,19.28,19.32,19.21,19.21,1427958.0
2016-08-10 10:00:00,19.21,19.23,19.15,19.21,938589.0,19.21,19.23,19.15,19.21,938589.0
2016-08-10 10:30:00,19.21,19.26,19.14,19.17,505968.0,19.21,19.26,19.14,19.17,505968.0
2016-08-10 11:00:00,19.17,19.21,19.14,19.2,784769.0,19.17,19.21,19.14,19.2,784769.0
2016-08-10 11:30:00,19.2,19.26,19.2,19.21,367150.0,19.2,19.26,19.2,19.21,367150.0
2016-08-10 12:00:00,19.21,19.25,19.2,19.21,167941.0,19.21,19.25,19.2,19.21,167941.0
2016-08-10 12:30:00,19.21,19.22,19.14,19.15,547428.0,19.21,19.22,19.14,19.15,547428.0
2016-08-10 13:00:00,19.14,19.18,19.12,19.17,485868.0,19.14,19.18,19.12,19.17,485868.0
2016-08-10 13:30:00,19.17,19.2,19.16,19.19,356240.0,19.17,19.2,19.16,19.19,356240.0
2016-08-10 14:00:00,19.19,19.21,19.16,19.16,297747.0,19.19,19.21,19.16,19.16,297747.0
2016-08-10 14:30:00,19.17,19.17,19.14,19.15,347859.0,19.17,19.17,19.14,19.15,347859.0
2016-08-10 15:00:00,19.16,19.17,19.14,19.16,502746.0,19.16,19.17,19.14,19.16,502746.0
2016-08-10 15:30:00,19.16,19.18,19.14,19.16,1262079.0,19.16,19.18,19.14,19.16,1262079.0
2016-08-11 09:30:00,19.16,19.16,19.06,19.12,962740.0,19.16,19.16,19.06,19.12,962740.0
2016-08-11 10:00:00,19.13,19.23,19.12,19.2,627304.0,19.13,19.23,19.12,19.2,627304.0
2016-08-11 10:30:00,19.2,19.23,19.18,19.2,542633.0,19.2,19.23,19.18,19.2,542633.0
2016-08-11 11:00:00,19.2,19.26,19.17,19.18,535822.0,19.2,19.26,19.17,19.18,535822.0
2016-08-11 11:30:00,19.17,19.17,19.08,19.11,456296.0,19.17,19.17,19.08,19.11,456296.0
2016-08-11 12:00:00,19.11,19.13,19.07,19.09,252267.0,19.11,19.13,19.07,19.09,252267.0
2016-08-11 12:30:00,19.08,19.11,19.07,19.08,274077.0,19.08,19.11,19.07,19.08,274077.0
2016-08-11 13:00:00,19.08,19.09,18.99,19.04,720384.0,19.08,19.09,18.99,19.04,720384.0
2016-08-11 13:30:00,19.04,19.08,19.04,19.05,435573.0,19.04,19.08,19.04,19.05,435573.0
2016-08-11 14:00:00,19.05,19.07,19.03,19.06,237216.0,19.05,19.07,19.03,19.06,237216.0
2016-08-11 14:30:00,19.07,19.08,19.01,19.02,261173.0,19.07,19.08,19.01,19.02,261173.0
2016-08-11 15:00:00,19.03,19.03,18.95,19.0,859756.0,19.03,19.03,18.95,19.0,859756.0
2016-08-11 15:30:00,19.0,19.01,18.95,18.96,1713005.0,19.0,19.01,18.95,18.96,1713005.0
2016-08-12 09:30:00,19.16,19.17,19.12,19.15,864547.0,19.16,19.17,19.12,19.15,864547.0
2016-08-12 10:00:00,19.14,19.18,19.12,19.15,663284.0,19.14,19.18,19.12,19.15,663284.0
2016-08-12 10:30:00,19.14,19.17,19.12,19.15,447569.0,19.14,19.17,19.12,19.15,447569.0
2016-08-12 11:00:00,19.15,19.19,19.14,19.14,529317.0,19.15,19.19,19.14,19.14,529317.0
2016-08-12 11:30:00,19.15,19.16,19.13,19.14,276209.0,19.15,19.16,19.13,19.14,276209.0
2016-08-12 12:00:00,19.14,19.15,18.86,18.89,1252184.0,19.14,19.15,18.86,18.89,1252184.0
2016-08-12 12:30:00,18.88,18.92,18.78,18.85,777261.0,18.88,18.92,18.78,18.85,777261.0
2016-08-12 13:00:00,18.84,18.86,18.71,18.77,1079167.0,18.84,18.86,18.71,18.77,1079167.0
2016-08-12 13:30:00,18.77,18.77,18.73,18.75,435156.0,18.77,18.77,18.73,18.75,435156.0
2016-08-12 14:00:00,18.75,18.78,18.73,18.74,367683.0,18.75,18.78,18.73,18.74,367683.0
2016-08-12 14:30:00,18.74,18.75,18.68,18.73,619584.0,18.74,18.75,18.68,18.73,619584.0
2016-08-12 15:00:00,18.74,18.77,18.72,18.75,626106.0,18.74,18.77,18.72,18.75,626106.0
2016-08-12 15:30:00,18.75,18.76,18.72,18.72,1387567.0,18.75,18.76,18.72,18.72,1387567.0
2016-08-15 09:30:00,18.77,18.84,18.77,18.8,757653.0,18.77,18.84,18.77,18.8,757653.0
2016-08-15 10:00:00,18.81,18.83,18.76,18.82,382520.0,18.81,18.83,18.76,18.82,382520.0
2016-08-15 10:30:00,18.82,18.89,18.81,18.85,353263.0,18.82,18.89,18.81,18.85,353263.0
2016-08-15 11:00:00,18.85,18.87,18.83,18.85,401398.0,18.85,18.87,18.83,18.85,401398.0
2016-08-15 11:30:00,18.85,18.88,18.84,18.86,332970.0,18.85,18.88,18.84,18.86,332970.0
2016-08-15 12:00:00,18.86,18.89,18.85,18.86,178654.0,18.86,18.89,18.85,18.86,178654.0
2016-08-15 12:30:00,18.86,18.87,18.83,18.86,191806.0,18.86,18.87,18.83,18.86,191806.0
2016-08-15 13:00:00,18.86,18.87,18.82,18.87,195409.0,18.86,18.87,18.82,18.87,195409.0
2016-08-15 13:30:00,18.87,18.88,18.84,18.87,212917.0,18.87,18.88,18.84,18.87,212917.0
2016-08-15 14:00:00,18.87,18.88,18.84,18.87,165981.0,18.87,18.88,18.84,18.87,165981.0
2016-08-15 14:30:00,18.87,18.87,18.84,18.86,157945.0,18.87,18.87,18.84,18.86,157945.0
2016-08-15 15:00:00,18.85,18.86,18.84,18.84,219001.0,18.85,18.86,18.84,18.84,219001.0
2016-08-15 15:30:00,18.84,18.85,18.82,18.82,718090.0,18.84,18.85,18.82,18.82,718090.0
2016-08-16 09:30:00,18.77,18.82,18.73,18.79,1690440.0,18.77,18.82,18.73,18.79,1690440.0
2016-08-16 10:00:00,18.78,18.83,18.77,18.78,739861.0,18.78,18.83,18.77,18.78,739861.0
2016-08-16 10:30:00,18.77,18.85,18.76,18.82,654217.0,18.77,18.85,18.76,18.82,654217.0
2016-08-16 11:00:00,18.81,18.94,18.81,18.93,748715.0,18.81,18.94,18.81,18.93,748715.0
2016-08-16 11:30:00,18.93,18.95,18.88,18.89,494840.0,18.93,18.95,18.88,18.89,494840.0
2016-08-16 12:00:00,18.89,18.89,18.84,18.85,823776.0,18.89,18.89,18.84,18.85,823776.0
2016-08-16 12:30:00,18.85,18.86,18.81,18.86,481147.0,18.85,18.86,18.81,18.86,481147.0
2016-08-16 13:00:00,18.86,18.91,18.85,18.9,512000.0,18.86,18.91,18.85,18.9,512000.0
2016-08-16 13:30:00,18.9,18.9,18.85,18.88,436743.0,18.9,18.9,18.85,18.88,436743.0
2016-08-16 14:00:00,18.88,18.88,18.85,18.86,194361.0,18.88,18.88,18.85,18.86,194361.0
2016-08-16 14:30:00,18.86,18.88,18.84,18.86,378009.0,18.86,18.88,18.84,18.86,378009.0
2016-08-16 15:00:00,18.86,18.87,18.82,18.84,493422.0,18.86,18.87,18.82,18.84,493422.0
2016-08-16 15:30:00,18.84,18.85,18.8,18.81,883031.0,18.84,18.85,18.8,18.81,883031.0
2016-08-17 09:30:00,18.72,18.72,18.64,18.65,1411732.0,18.72,18.72,18.64,18.65,1411732.0
2016-08-17 10:00:00,18.64,18.69,18.62,18.68,1015647.0,18.64,18.69,18.62,18.68,1015647.0
2016-08-17 10:30:00,18.69,18.7,18.63,18.7,558323.0,18.69,18.7,18.63,18.7,558323.0
2016-08-17 11:00:00,18.71,18.71,18.64,18.66,433203.0,18.71,18.71,18.64,18.66,433203.0
2016-08-17 11:30:00,18.66,18.66,18.6,18.6,460266.0,18.66,18.66,18.6,18.6,460266.0
2016-08-17 12:00:00,18.61,18.65,18.6,18.65,678495.0,18.61,18.65,18.6,18.65,678495.0
2016-08-17 12:30:00,18.65,18.67,18.63,18.66,326381.0,18.65,18.67,18.63,18.66,326381.0
2016-08-17 13:00:00,18.66,18.7,18.63,18.64,372296.0,18.66,18.7,18.63,18.64,372296.0
2016-08-17 13:30:00,18.64,18.65,18.62,18.63,238067.0,18.64,18.65,18.62,18.63,238067.0
2016-08-17 14:00:00,18.62,18.82,18.41,18.74,4442799.0,18.62,18.82,18.41,18.74,4442799.0
2016-08-17 14:30:00,18.73,18.76,18.65,18.75,2266880.0,18.73,18.76,18.65,18.75,2266880.0
2016-08-17 15:00:00,18.75,18.77,18.69,18.7,797734.0,18.75,18.77,18.69,18.7,797734.0
2016-08-17 15:30:00,18.7,18.72,18.67,18.68,1211872.0,18.7,18.72,18.67,18.68,1211872.0
2016-08-18 09:30:00,18.79,18.85,18.77,18.79,865855.0,18.79,18.85,18.77,18.79,865855.0
2016-08-18 10:00:00,18.79,18.81,18.76,18.76,412256.0,18.79,18.81,18.76,18.76,412256.0
2016-08-18 10:30:00,18.77,18.8,18.73,18.79,870871.0,18.77,18.8,18.73,18.79,870871.0
2016-08-18 11:00:00,18.79,18.79,18.75,18.76,457438.0,18.79,18.79,18.75,18.76,457438.0
2016-08-18 11:30:00,18.77,18.79,18.75,18.77,200076.0,18.77,18.79,18.75,18.77,200076.0
2016-08-18 12:00:00,18.78,18.78,18.74,18.75,308961.0,18.78,18.78,18.74,18.75,308961.0
2016-08-18 12:30:00,18.74,18.76,18.7,18.75,305299.0,18.74,18.76,18.7,18.75,305299.0
2016-08-18 13:00:00,18.75,18.78,18.75,18.77,200302.0,18.75,18.78,18.75,18.77,200302.0
2016-08-18 13:30:00,18.77,18.78,18.75,18.78,170030.0,18.77,18.78,18.75,18.78,170030.0
2016-08-18 14:00:00,18.77,18.83,18.76,18.8,285380.0,18.77,18.83,18.76,18.8,285380.0
2016-08-18 14:30:00,18.8,18.82,18.79,18.81,195355.0,18.8,18.82,18.79,18.81,195355.0
2016-08-18 15:00:00,18.8,18.81,18.76,18.77,834159.0,18.8,18.81,18.76,18.77,834159.0
2016-08-18 15:30:00,18.77,18.78,18.76,18.76,737748.0,18.77,18.78,18.76,18.76,737748.0
2016-08-19 09:30:00,18.4,18.47,18.39,18.45,2223214.0,18.4,18.47,18.39,18.45,2223214.0
2016-08-19 10:00:00,18.45,18.48,18.37,18.39,1138752.0,18.45,18.48,18.37,18.39,1138752.0
2016-08-19 10:30:00,18.4,18.44,18.36,18.44,787683.0,18.4,18.44,18.36,18.44,787683.0
2016-08-19 11:00:00,18.44,18.44,18.39,18.41,597022.0,18.44,18.44,18.39,18.41,597022.0
2016-08-19 11:30:00,18.41,18.42,18.37,18.41,628214.0,18.41,18.42,18.37,18.41,628214.0
2016-08-19 12:00:00,18.41,18.43,18.4,18.41,391709.0,18.41,18.43,18.4,18.41,391709.0
2016-08-19 12:30:00,18.41,18.42,18.38,18.4,262501.0,18.41,18.42,18.38,18.4,262501.0
2016-08-19 13:00:00,18.39,18.41,18.35,18.38,412387.0,18.39,18.41,18.35,18.38,412387.0
2016-08-19 13:30:00,18.39,18.41,18.38,18.39,197051.0,18.39,18.41,18.38,18.39,197051.0
2016-08-19 14:00:00,18.39,18.42,18.38,18.41,343641.0,18.39,18.42,18.38,18.41,343641.0
2016-08-19 14:30:00,18.41,18.42,18.39,18.39,338840.0,18.41,18.42,18.39,18.39,338840.0
2016-08-19 15:00:00,18.39,18.4,18.38,18.39,944247.0,18.39,18.4,18.38,18.39,944247.0
2016-08-19 15:30:00,18.39,18.39,18.33,18.35,1597613.0,18.39,18.39,18.33,18.35,1597613.0
2016-08-22 09:30:00,18.01,18.03,17.93,17.95,2500095.0,18.01,18.03,17.93,17.95,2500095.0
2016-08-22 10:00:00,17.95,17.98,17.92,17.95,913517.0,17.95,17.98,17.92,17.95,913517.0
2016-08-22 10:30:00,17.95,17.98,17.9,17.97,1192536.0,17.95,17.98,17.9,17.97,1192536.0
2016-08-22 11:00:00,17.97,18.0,17.96,17.96,710841.0,17.97,18.0,17.96,17.96,710841.0
2016-08-22 11:30:00,17.96,18.01,17.94,18.0,569653.0,17.96,18.01,17.94,18.0,569653.0
2016-08-22 12:00:00,18.0,18.03,17.96,17.98,636899.0,18.0,18.03,17.96,17.98,636899.0
2016-08-22 12:30:00,17.98,17.99,17.94,17.94,652477.0,17.98,17.99,17.94,17.94,652477.0
2016-08-22 13:00:00,17.95,17.97,17.92,17.95,545665.0,17.95,17.97,17.92,17.95,545665.0
2016-08-22 13:30:00,17.95,17.96,17.93,17.94,518763.0,17.95,17.96,17.93,17.94,518763.0
2016-08-22 14:00:00,17.94,17.95,17.92,17.93,599741.0,17.94,17.95,17.92,17.93,599741.0
2016-08-22 14:30:00,17.94,17.97,17.93,17.96,631041.0,17.94,17.97,17.93,17.96,631041.0
2016-08-22 15:00:00,17.96,17.97,17.95,17.96,459618.0,17.96,17.97,17.95,17.96,459618.0
2016-08-22 15:30:00,17.96,17.97,17.93,17.96,1555932.0,17.96,17.97,17.93,17.96,1555932.0
2016-08-23 09:30:00,18.05,18.1,18.03,18.07,578843.0,18.05,18.1,18.03,18.07,578843.0
2016-08-23 10:00:00,18.06,18.07,18.03,18.07,300813.0,18.06,18.07,18.03,18.07,300813.0
2016-08-23 10:30:00,18.07,18.07,18.04,18.05,660263.0,18.07,18.07,18.04,18.05,660263.0
2016-08-23 11:00:00,18.05,18.06,17.96,17.97,1275448.0,18.05,18.06,17.96,17.97,1275448.0
2016-08-23 11:30:00,17.98,17.99,17.94,17.95,302992.0,17.98,17.99,17.94,17.95,302992.0
2016-08-23 12:00:00,17.95,17.98,17.94,17.97,403995.0,17.95,17.98,17.94,17.97,403995.0
2016-08-23 12:30:00,17.97,18.01,17.96,18.01,207302.0,17.97,18.01,17.96,18.01,207302.0
2016-08-23 13:00:00,18.01,18.02,17.99,17.99,227741.0,18.01,18.02,17.99,17.99,227741.0
2016-08-23 13:30:00,18.0,18.0,17.97,17.98,215638.0,18.0,18.0,17.97,17.98,215638.0
2016-08-23 14:00:00,17.98,17.99,17.96,17.96,173972.0,17.98,17.99,17.96,17.96,173972.0
2016-08-23 14:30:00,17.97,17.98,17.95,17.96,224018.0,17.97,17.98,17.95,17.96,224018.0
2016-08-23 15:00:00,17.96,17.96,17.94,17.95,340890.0,17.96,17.96,17.94,17.95,340890.0
2016-08-23 15:30:00,17.96,17.96,17.91,17.94,1301966.0,17.96,17.96,17.91,17.94,1301966.0
2016-08-24 09:30:00,17.78,17.78,17.67,17.7,2326361.0,17.78,17.78,17.67,17.7,2326361.0
2016-08-24 10:00:00,17.7,17.72,17.63,17.66,1846025.0,17.7,17.72,17.63,17.66,1846025.0
2016-08-24 10:30:00,17.66,17.69,17.64,17.65,742989.0,17.66,17.69,17.64,17.65,742989.0
2016-08-24 11:00:00,17.65,17.69,17.64,17.66,592085.0,17.65,17.69,17.64,17.66,592085.0
2016-08-24 11:30:00,17.66,17.67,17.61,17.65,830270.0,17.66,17.67,17.61,17.65,830270.0
2016-08-24 12:00:00,17.65,17.7,17.64,17.67,487626.0,17.65,17.7,17.64,17.67,487626.0
2016-08-24 12:30:00,17.67,17.67,17.64,17.65,295247.0,17.67,17.67,17.64,17.65,295247.0
2016-08-24 13:00:00,17.65,17.67,17.62,17.65,502337.0,17.65,17.67,17.62,17.65,502337.0
2016-08-24 13:30:00,17.66,17.66,17.62,17.64,278962.0,17.66,17.66,17.62,17.64,278962.0
2016-08-24 14:00:00,17.64,17.64,17.6,17.62,498219.0,17.64,17.64,17.6,17.62,498219.0
2016-08-24 14:30:00,17.62,17.63,17.6,17.62,795154.0,17.62,17.63,17.6,17.62,795154.0
2016-08-24 15:00:00,17.62,17.64,17.61,17.64,494924.0,17.62,17.64,17.61,17.64,494924.0
2016-08-24 15:30:00,17.64,17.65,17.6,17.62,1389244.0,17.64,17.65,17.6,17.62,1389244.0
2016-08-25 09:30:00,17.61,17.67,17.61,17.64,1305219.0,17.61,17.67,17.61,17.64,1305219.0
2016-08-25 10:00:00,17.64,17.66,17.62,17.64,646314.0,17.64,17.66,17.62,17.64,646314.0
2016-08-25 10:30:00,17.64,17.67,17.6,17.66,593842.0,17.64,17.67,17.6,17.66,593842.0
2016-08-25 11:00:00,17.67,17.71,17.64,17.66,413269.0,17.67,17.71,17.64,17.66,413269.0
2016-08-25 11:30:00,17.66,17.67,17.62,17.63,210986.0,17.66,17.67,17.62,17.63,210986.0
2016-08-25 12:00:00,17.63,17.64,17.61,17.63,285979.0,17.63,17.64,17.61,17.63,285979.0
2016-08-25 12:30:00,17.64,17.64,17.6,17.61,657263.0,17.64,17.64,17.6,17.61,657263.0
2016-08-25 13:00:00,17.62,17.63,17.6,17.61,368874.0,17.62,17.63,17.6,17.61,368874.0
2016-08-25 13:30:00,17.62,17.64,17.61,17.63,303252.0,17.62,17.64,17.61,17.63,303252.0
2016-08-25 14:00:00,17.64,17.64,17.62,17.64,180251.0,17.64,17.64,17.62,17.64,180251.0
2016-08-25 14:30:00,17.64,17.64,17.63,17.64,370031.0,17.64,17.64,17.63,17.64,370031.0
2016-08-25 15:00:00,17.64,17.64,17.63,17.64,123601.0,17.64,17.64,17.63,17.64,123601.0
2016-08-25 15:30:00,17.64,17.64,17.63,17.64,681817.0,17.64,17.64,17.63,17.64,681817.0
2016-08-26 09:30:00,17.79,17.85,17.78,17.82,1157145.0,17.79,17.85,17.78,17.82,1157145.0
2016-08-26 10:00:00,17.82,18.12,17.62,18.01,6803160.0,17.82,18.12,17.62,18.01,6803160.0
2016-08-26 10:30:00,18.01,18.03,17.87,17.94,1123184.0,18.01,18.03,17.87,17.94,1123184.0
2016-08-26 11:00:00,17.94,17.99,17.9,17.92,448748.0,17.94,17.99,17.9,17.92,448748.0
2016-08-26 11:30:00,17.92,17.93,17.75,17.79,1031154.0,17.92,17.93,17.75,17.79,1031154.0
2016-08-26 12:00:00,17.79,17.79,17.66,17.73,806337.0,17.79,17.79,17.66,17.73,806337.0
2016-08-26 12:30:00,17.73,17.81,17.68,17.78,564744.0,17.73,17.81,17.68,17.78,564744.0
2016-08-26 13:00:00,17.78,17.78,17.72,17.76,294285.0,17.78,17.78,17.72,17.76,294285.0
2016-08-26 13:30:00,17.76,17.76,17.69,17.72,311960.0,17.76,17.76,17.69,17.72,311960.0
2016-08-26 14:00:00,17.71,17.73,17.69,17.7,234629.0,17.71,17.73,17.69,17.7,234629.0
2016-08-26 14:30:00,17.7,17.7,17.66,17.68,941653.0,17.7,17.7,17.66,17.68,941653.0
2016-08-26 15:00:00,17.68,17.74,17.67,17.71,655977.0,17.68,17.74,17.67,17.71,655977.0
2016-08-26 15:30:00,17.71,17.75,17.7,17.71,951699.0,17.71,17.75,17.7,17.71,951699.0
2016-08-29 09:30:00,17.68,17.72,17.66,17.7,646865.0,17.68,17.72,17.66,17.7,646865.0
2016-08-29 10:00:00,17.7,17.73,17.69,17.71,441509.0,17.7,17.73,17.69,17.71,441509.0
2016-08-29 10:30:00,17.71,17.75,17.69,17.72,452636.0,17.71,17.75,17.69,17.72,452636.0
2016-08-29 11:00:00,17.72,17.76,17.71,17.76,427857.0,17.72,17.76,17.71,17.76,427857.0
2016-08-29 11:30:00,17.76,17.87,17.75,17.85,1047071.0,17.76,17.87,17.75,17.85,1047071.0
2016-08-29 12:00:00,17.85,17.85,17.8,17.81,323894.0,17.85,17.85,17.8,17.81,323894.0
2016-08-29 12:30:00,17.81,17.83,17.8,17.82,180052.0,17.81,17.83,17.8,17.82,180052.0
2016-08-29 13:00:00,17.81,17.86,17.8,17.85,256559.0,17.81,17.86,17.8,17.85,256559.0
2016-08-29 13:30:00,17.85,17.92,17.84,17.9,346963.0,17.85,17.92,17.84,17.9,346963.0
2016-08-29 14:00:00,17.89,17.93,17.88,17.92,314969.0,17.89,17.93,17.88,17.92,314969.0
2016-08-29 14:30:00,17.92,17.93,17.89,17.9,404249.0,17.92,17.93,17.89,17.9,404249.0
2016-08-29 15:00:00,17.9,17.92,17.9,17.9,257890.0,17.9,17.92,17.9,17.9,257890.0
2016-08-29 15:30:00,17.91,17.91,17.88,17.9,687985.0,17.91,17.91,17.88,17.9,687985.0
2016-08-30 09:30:00,17.8,17.86,17.8,17.82,542429.0,17.8,17.86,17.8,17.82,542429.0
2016-08-30 10:00:00,17.82,17.82,17.74,17.79,1010937.0,17.82,17.82,17.74,17.79,1010937.0
2016-08-30 10:30:00,17.79,17.81,17.73,17.76,417793.0,17.79,17.81,17.73,17.76,417793.0
2016-08-30 11:00:00,17.76,17.78,17.69,17.7,390162.0,17.76,17.78,17.69,17.7,390162.0
2016-08-30 11:30:00,17.71,17.71,17.65,17.69,475107.0,17.71,17.71,17.65,17.69,475107.0
2016-08-30 12:00:00,17.69,17.71,17.67,17.68,247583.0,17.69,17.71,17.67,17.68,247583.0
2016-08-30 12:30:00,17.69,17.7,17.67,17.69,250734.0,17.69,17.7,17.67,17.69,250734.0
2016-08-30 13:00:00,17.68,17.7,17.65,17.67,535827.0,17.68,17.7,17.65,17.67,535827.0
2016-08-30 13:30:00,17.67,17.68,17.64,17.68,1153754.0,17.67,17.68,17.64,17.68,1153754.0
2016-08-30 14:00:00,17.68,17.71,17.67,17.68,3369320.0,17.68,17.71,17.67,17.68,3369320.0
2016-08-30 14:30:00,17.69,17.71,17.68,17.7,365132.0,17.69,17.71,17.68,17.7,365132.0
2016-08-30 15:00:00,17.7,17.71,17.66,17.66,398426.0,17.7,17.71,17.66,17.66,398426.0
2016-08-30 15:30:00,17.67,17.69,17.66,17.68,706514.0,17.67,17.69,17.66,17.68,706514.0
2016-08-31 09:30:00,17.7,17.8,17.69,17.75,947790.0,17.7,17.8,17.69,17.75,947790.0
2016-08-31 10:00:00,17.75,17.77,17.72,17.73,383500.0,17.75,17.77,17.72,17.73,383500.0
2016-08-31 10:30:00,17.73,17.76,17.71,17.73,398620.0,17.73,17.76,17.71,17.73,398620.0
2016-08-31 11:00:00,17.74,17.76,17.71,17.73,311100.0,17.74,17.76,17.71,17.73,311100.0
2016-08-31 11:30:00,17.73,17.79,17.73,17.77,190640.0,17.73,17.79,17.73,17.77,190640.0
2016-08-31 12:00:00,17.77,17.79,17.76,17.77,318099.0,17.77,17.79,17.76,17.77,318099.0
2016-08-31 12:30:00,17.77,17.78,17.72,17.72,188816.0,17.77,17.78,17.72,17.72,188816.0
2016-08-31 13:00:00,17.73,17.73,17.7,17.71,221259.0,17.73,17.73,17.7,17.71,221259.0
2016-08-31 13:30:00,17.71,17.72,17.69,17.7,146625.0,17.71,17.72,17.69,17.7,146625.0
2016-08-31 14:00:00,17.7,17.71,17.69,17.71,226513.0,17.7,17.71,17.69,17.71,226513.0
2016-08-31 14:30:00,17.7,17.72,17.7,17.71,129103.0,17.7,17.72,17.7,17.71,129103.0
2016-08-31 15:00:00,17.71,17.72,17.7,17.72,105903.0,17.71,17.72,17.7,17.72,105903.0
2016-08-31 15:30:00,17.71,17.73,17.71,17.72,552019.0,17.71,17.73,17.71,17.72,552019.0
2016-09-01 09:30:00,17.74,17.74,17.69,17.71,1481797.0,17.74,17.74,17.69,17.71,1481797.0
2016-09-01 10:00:00,17.71,17.84,17.71,17.81,1657484.0,17.71,17.84,17.71,17.81,1657484.0
2016-09-01 10:30:00,17.81,17.89,17.81,17.85,2209714.0,17.81,17.89,17.81,17.85,2209714.0
2016-09-01 11:00:00,17.86,17.94,17.85,17.89,871638.0,17.86,17.94,17.85,17.89,871638.0
2016-09-01 11:30:00,17.89,17.92,17.88,17.89,800994.0,17.89,17.92,17.88,17.89,800994.0
2016-09-01 12:00:00,17.9,17.93,17.88,17.92,380850.0,17.9,17.93,17.88,17.92,380850.0
2016-09-01 12:30:00,17.91,17.99,17.91,17.94,606950.0,17.91,17.99,17.91,17.94,606950.0
2016-09-01 13:00:00,17.95,17.97,17.92,17.95,346370.0,17.95,17.97,17.92,17.95,346370.0
2016-09-01 13:30:00,17.95,17.95,17.9,17.91,438486.0,17.95,17.95,17.9,17.91,438486.0
2016-09-01 14:00:00,17.91,17.92,17.88,17.91,255034.0,17.91,17.92,17.88,17.91,255034.0
2016-09-01 14:30:00,17.9,17.93,17.9,17.93,315298.0,17.9,17.93,17.9,17.93,315298.0
2016-09-01 15:00:00,17.93,17.93,17.91,17.93,296774.0,17.93,17.93,17.91,17.93,296774.0
2016-09-01 15:30:00,17.92,17.95,17.92,17.94,1178888.0,17.92,17.95,17.92,17.94,1178888.0
2016-09-02 09:30:00,18.26,18.32,18.23,18.29,2180277.0,18.26,18.32,18.23,18.29,2180277.0
2016-09-02 10:00:00,18.29,18.34,18.18,18.25,1459603.0,18.29,18.34,18.18,18.25,1459603.0
2016-09-02 10:30:00,18.24,18.27,18.16,18.19,1404310.0,18.24,18.27,18.16,18.19,1404310.0
2016-09-02 11:00:00,18.19,18.25,18.18,18.23,368838.0,18.19,18.25,18.18,18.23,368838.0
2016-09-02 11:30:00,18.24,18.29,18.24,18.26,380618.0,18.24,18.29,18.24,18.26,380618.0
2016-09-02 12:00:00,18.26,18.29,18.24,18.29,213854.0,18.26,18.29,18.24,18.29,213854.0
2016-09-02 12:30:00,18.29,18.34,18.29,18.31,613607.0,18.29,18.34,18.29,18.31,613607.0
2016-09-02 13:00:00,18.31,18.35,18.27,18.33,466980.0,18.31,18.35,18.27,18.33,466980.0
2016-09-02 13:30:00,18.34,18.34,18.31,18.32,275819.0,18.34,18.34,18.31,18.32,275819.0
2016-09-02 14:00:00,18.32,18.4,18.31,18.38,497998.0,18.32,18.4,18.31,18.38,497998.0
2016-09-02 14:30:00,18.37,18.41,18.36,18.37,459188.0,18.37,18.41,18.36,18.37,459188.0
2016-09-02 15:00:00,18.37,18.41,18.36,18.39,565219.0,18.37,18.41,18.36,18.39,565219.0
2016-09-02 15:30:00,18.39,18.44,18.39,18.44,1459104.0,18.39,18.44,18.39,18.44,1459104.0
2016-09-06 09:30:00,18.66,18.7,18.63,18.66,1371768.0,18.66,18.7,18.63,18.66,1371768.0
2016-09-06 10:00:00,18.66,18.76,18.66,18.74,2002714.0,18.66,18.76,18.66,18.74,2002714.0
2016-09-06 10:30:00,18.75,18.84,18.75,18.8,1216912.0,18.75,18.84,18.75,18.8,1216912.0
2016-09-06 11:00:00,18.79,18.82,18.76,18.79,595345.0,18.79,18.82,18.76,18.79,595345.0
2016-09-06 11:30:00,18.79,18.82,18.77,18.8,634813.0,18.79,18.82,18.77,18.8,634813.0
2016-09-06 12:00:00,18.81,18.89,18.8,18.87,690939.0,18.81,18.89,18.8,18.87,690939.0
2016-09-06 12:30:00,18.87,18.97,18.86,18.95,1223200.0,18.87,18.97,18.86,18.95,1223200.0
2016-09-06 13:00:00,18.95,19.08,18.92,19.07,1740410.0,18.95,19.08,18.92,19.07,1740410.0
2016-09-06 13:30:00,19.07,19.12,19.02,19.07,859301.0,19.07,19.12,19.02,19.07,859301.0
2016-09-06 14:00:00,19.07,19.08,19.0,19.05,714471.0,19.07,19.08,19.0,19.05,714471.0
2016-09-06 14:30:00,19.05,19.06,19.01,19.05,650228.0,19.05,19.06,19.01,19.05,650228.0
2016-09-06 15:00:00,19.04,19.07,19.03,19.04,915343.0,19.04,19.07,19.03,19.04,915343.0
2016-09-06 15:30:00,19.04,19.07,19.03,19.04,2415306.0,19.04,19.07,19.03,19.04,2415306.0
2016-09-07 09:30:00,18.98,18.99,18.92,18.96,899174.0,18.98,18.99,18.92,18.96,899174.0
2016-09-07 10:00:00,18.96,18.97,18.82,18.86,994856.0,18.96,18.97,18.82,18.86,994856.0
2016-09-07 10:30:00,18.85,18.87,18.82,18.83,405541.0,18.85,18.87,18.82,18.83,405541.0
2016-09-07 11:00:00,18.82,18.83,18.76,18.79,1037909.0,18.82,18.83,18.76,18.79,1037909.0
2016-09-07 11:30:00,18.79,18.8,18.75,18.77,471686.0,18.79,18.8,18.75,18.77,471686.0
2016-09-07 12:00:00,18.76,18.79,18.73,18.77,291778.0,18.76,18.79,18.73,18.77,291778.0
2016-09-07 12:30:00,18.77,18.78,18.74,18.78,268338.0,18.77,18.78,18.74,18.78,268338.0
2016-09-07 13:00:00,18.78,18.79,18.75,18.77,319818.0,18.78,18.79,18.75,18.77,319818.0
2016-09-07 13:30:00,18.77,18.8,18.76,18.78,436358.0,18.77,18.8,18.76,18.78,436358.0
2016-09-07 14:00:00,18.78,18.8,18.76,18.78,298867.0,18.78,18.8,18.76,18.78,298867.0
2016-09-07 14:30:00,18.79,18.79,18.77,18.78,228053.0,18.79,18.79,18.77,18.78,228053.0
2016-09-07 15:00:00,18.77,18.8,18.77,18.79,382721.0,18.77,18.8,18.77,18.79,382721.0
2016-09-07 15:30:00,18.8,18.8,18.78,18.78,1160098.0,18.8,18.8,18.78,18.78,1160098.0
2016-09-08 09:30:00,18.78,18.87,18.76,18.76,1043595.0,18.78,18.87,18.76,18.76,1043595.0
2016-09-08 10:00:00,18.76,18.77,18.69,18.73,893740.0,18.76,18.77,18.69,18.73,893740.0
2016-09-08 10:30:00,18.74,18.77,18.72,18.76,607627.0,18.74,18.77,18.72,18.76,607627.0
2016-09-08 11:00:00,18.76,18.81,18.74,18.75,377871.0,18.76,18.81,18.74,18.75,377871.0
2016-09-08 11:30:00,18.75,18.75,18.66,18.67,1090092.0,18.75,18.75,18.66,18.67,1090092.0
2016-09-08 12:00:00,18.67,18.68,18.58,18.6,920251.0,18.67,18.68,18.58,18.6,920251.0
2016-09-08 12:30:00,18.59,18.63,18.56,18.59,392888.0,18.59,18.63,18.56,18.59,392888.0
2016-09-08 13:00:00,18.59,18.63,18.57,18.62,711206.0,18.59,18.63,18.57,18.62,711206.0
2016-09-08 13:30:00,18.62,18.63,18.6,18.62,484645.0,18.62,18.63,18.6,18.62,484645.0
2016-09-08 14:00:00,18.62,18.63,18.61,18.62,221485.0,18.62,18.63,18.61,18.62,221485.0
2016-09-08 14:30:00,18.62,18.64,18.61,18.61,265100.0,18.62,18.64,18.61,18.61,265100.0
2016-09-08 15:00:00,18.62,18.62,18.61,18.62,158964.0,18.62,18.62,18.61,18.62,158964.0
2016-09-08 15:30:00,18.62,18.63,18.61,18.62,847902.0,18.62,18.63,18.61,18.62,847902.0
2016-09-09 09:30:00,18.49,18.5,18.35,18.37,2166008.0,18.49,18.5,18.35,18.37,2166008.0
2016-09-09 10:00:00,18.37,18.47,18.34,18.41,944441.0,18.37,18.47,18.34,18.41,944441.0
2016-09-09 10:30:00,18.41,18.42,18.36,18.42,562382.0,18.41,18.42,18.36,18.42,562382.0
2016-09-09 11:00:00,18.42,18.44,18.39,18.44,272425.0,18.42,18.44,18.39,18.44,272425.0
2016-09-09 11:30:00,18.44,18.44,18.39,18.41,204657.0,18.44,18.44,18.39,18.41,204657.0
2016-09-09 12:00:00,18.42,18.42,18.35,18.37,244441.0,18.42,18.42,18.35,18.37,244441.0
2016-09-09 12:30:00,18.36,18.4,18.36,18.39,169127.0,18.36,18.4,18.36,18.39,169127.0
2016-09-09 13:00:00,18.39,18.4,18.31,18.32,567095.0,18.39,18.4,18.31,18.32,567095.0
2016-09-09 13:30:00,18.32,18.33,18.26,18.3,999742.0,18.32,18.33,18.26,18.3,999742.0
2016-09-09 14:00:00,18.31,18.31,18.2,18.22,1058714.0,18.31,18.31,18.2,18.22,1058714.0
2016-09-09 14:30:00,18.23,18.27,18.21,18.23,574073.0,18.23,18.27,18.21,18.23,574073.0
2016-09-09 15:00:00,18.23,18.25,18.1,18.13,1867918.0,18.23,18.25,18.1,18.13,1867918.0
2016-09-09 15:30:00,18.14,18.15,18.1,18.11,1831930.0,18.14,18.15,18.1,18.11,1831930.0
2016-09-12 09:30:00,17.92,18.02,17.9,18.01,1196248.0,17.92,18.02,17.9,18.01,1196248.0
2016-09-12 10:00:00,18.01,18.03,17.98,17.99,731845.0,18.01,18.03,17.98,17.99,731845.0
2016-09-12 10:30:00,17.99,18.0,17.95,17.96,940172.0,17.99,18.0,17.95,17.96,940172.0
2016-09-12 11:00:00,17.96,17.97,17.91,17.92,946018.0,17.96,17.97,17.91,17.92,946018.0
2016-09-12 11:30:00,17.91,17.95,17.87,17.89,861988.0,17.91,17.95,17.87,17.89,861988.0
2016-09-12 12:00:00,17.89,17.9,17.85,17.89,521974.0,17.89,17.9,17.85,17.89,521974.0
2016-09-12 12:30:00,17.89,17.91,17.87,17.91,264384.0,17.89,17.91,17.87,17.91,264384.0
2016-09-12 13:00:00,17.91,18.12,17.89,17.95,1554847.0,17.91,18.12,17.89,17.95,1554847.0
2016-09-12 13:30:00,17.94,18.09,17.9,18.09,722366.0,17.94,18.09,17.9,18.09,722366.0
2016-09-12 14:00:00,18.09,18.17,18.08,18.17,1403793.0,18.09,18.17,18.08,18.17,1403793.0
2016-09-12 14:30:00,18.17,18.22,18.14,18.21,483763.0,18.17,18.22,18.14,18.21,483763.0
2016-09-12 15:00:00,18.21,18.21,18.16,18.2,407109.0,18.21,18.21,18.16,18.2,407109.0
2016-09-12 15:30:00,18.19,18.2,18.16,18.16,858124.0,18.19,18.2,18.16,18.16,858124.0
2016-09-13 09:30:00,18.09,18.11,18.0,18.01,1019176.0,18.09,18.11,18.0,18.01,1019176.0
2016-09-13 10:00:00,18.01,18.04,17.98,18.04,1019353.0,18.01,18.04,17.98,18.04,1019353.0
2016-09-13 10:30:00,18.04,18.07,18.02,18.03,590763.0,18.04,18.07,18.02,18.03,590763.0
2016-09-13 11:00:00,18.03,18.04,17.96,18.0,417491.0,18.03,18.04,17.96,18.0,417491.0
2016-09-13 11:30:00,18.0,18.02,17.97,17.99,296030.0,18.0,18.02,17.97,17.99,296030.0
2016-09-13 12:00:00,17.98,17.99,17.9,17.93,346920.0,17.98,17.99,17.9,17.93,346920.0
2016-09-13 12:30:00,17.93,17.96,17.92,17.93,462247.0,17.93,17.96,17.92,17.93,462247.0
2016-09-13 13:00:00,17.93,17.98,17.85,17.95,1373044.0,17.93,17.98,17.85,17.95,1373044.0
2016-09-13 13:30:00,17.95,17.96,17.91,17.94,545323.0,17.95,17.96,17.91,17.94,545323.0
2016-09-13 14:00:00,17.93,17.95,17.88,17.89,265948.0,17.93,17.95,17.88,17.89,265948.0
2016-09-13 14:30:00,17.89,17.9,17.84,17.89,399312.0,17.89,17.9,17.84,17.89,399312.0
2016-09-13 15:00:00,17.88,17.93,17.87,17.93,537368.0,17.88,17.93,17.87,17.93,537368.0
2016-09-13 15:30:00,17.93,17.96,17.92,17.92,1259560.0,17.93,17.96,17.92,17.92,1259560.0
2016-09-14 09:30:00,18.05,18.07,18.01,18.02,950513.0,18.05,18.07,18.01,18.02,950513.0
2016-09-14 10:00:00,18.02,18.12,18.01,18.09,347159.0,18.02,18.12,18.01,18.09,347159.0
2016-09-14 10:30:00,18.1,18.14,18.05,18.05,739508.0,18.1,18.14,18.05,18.05,739508.0
2016-09-14 11:00:00,18.04,18.12,18.04,18.08,362474.0,18.04,18.12,18.04,18.08,362474.0
2016-09-14 11:30:00,18.09,18.09,18.05,18.08,164725.0,18.09,18.09,18.05,18.08,164725.0
2016-09-14 12:00:00,18.09,18.12,18.07,18.08,153670.0,18.09,18.12,18.07,18.08,153670.0
2016-09-14 12:30:00,18.08,18.1,18.05,18.07,308109.0,18.08,18.1,18.05,18.07,308109.0
2016-09-14 13:00:00,18.06,18.07,18.04,18.06,179335.0,18.06,18.07,18.04,18.06,179335.0
2016-09-14 13:30:00,18.05,18.08,18.01,18.02,355620.0,18.05,18.08,18.01,18.02,355620.0
2016-09-14 14:00:00,18.03,18.06,18.0,18.05,251109.0,18.03,18.06,18.0,18.05,251109.0
2016-09-14 14:30:00,18.05,18.07,18.05,18.05,175987.0,18.05,18.07,18.05,18.05,175987.0
2016-09-14 15:00:00,18.05,18.06,18.01,18.02,151309.0,18.05,18.06,18.01,18.02,151309.0
2016-09-14 15:30:00,18.02,18.03,18.01,18.02,445971.0,18.02,18.03,18.01,18.02,445971.0
2016-09-15 09:30:00,18.02,18.06,17.87,17.91,1504213.0,18.02,18.06,17.87,17.91,1504213.0
2016-09-15 10:00:00,17.91,18.03,17.87,18.02,593012.0,17.91,18.03,17.87,18.02,593012.0
2016-09-15 10:30:00,18.02,18.13,17.99,18.13,780527.0,18.02,18.13,17.99,18.13,780527.0
2016-09-15 11:00:00,18.13,18.14,18.07,18.08,508357.0,18.13,18.14,18.07,18.08,508357.0
2016-09-15 11:30:00,18.08,18.16,18.08,18.14,219973.0,18.08,18.16,18.08,18.14,219973.0
2016-09-15 12:00:00,18.14,18.15,18.11,18.11,290932.0,18.14,18.15,18.11,18.11,290932.0
2016-09-15 12:30:00,18.11,18.11,18.01,18.07,779382.0,18.11,18.11,18.01,18.07,779382.0
2016-09-15 13:00:00,18.07,18.08,18.01,18.02,202546.0,18.07,18.08,18.01,18.02,202546.0
2016-09-15 13:30:00,18.03,18.09,18.02,18.08,326641.0,18.03,18.09,18.02,18.08,326641.0
2016-09-15 14:00:00,18.08,18.12,18.08,18.09,290998.0,18.08,18.12,18.08,18.09,290998.0
2016-09-15 14:30:00,18.09,18.1,18.07,18.07,163871.0,18.09,18.1,18.07,18.07,163871.0
2016-09-15 15:00:00,18.08,18.1,18.04,18.04,390807.0,18.08,18.1,18.04,18.04,390807.0
2016-09-15 15:30:00,18.04,18.07,18.03,18.04,1759072.0,18.04,18.07,18.03,18.04,1759072.0
2016-09-16 09:30:00,17.78,17.85,17.76,17.82,2387876.0,17.78,17.85,17.76,17.82,2387876.0
2016-09-16 10:00:00,17.81,17.84,17.74,17.79,850926.0,17.81,17.84,17.74,17.79,850926.0
2016-09-16 10:30:00,17.79,17.88,17.77,17.82,858881.0,17.79,17.88,17.77,17.82,858881.0
2016-09-16 11:00:00,17.82,17.86,17.8,17.84,250531.0,17.82,17.86,17.8,17.84,250531.0
2016-09-16 11:30:00,17.84,17.86,17.81,17.84,379091.0,17.84,17.86,17.81,17.84,379091.0
2016-09-16 12:00:00,17.84,17.86,17.82,17.85,269029.0,17.84,17.86,17.82,17.85,269029.0
2016-09-16 12:30:00,17.85,17.88,17.84,17.85,134318.0,17.85,17.88,17.84,17.85,134318.0
2016-09-16 13:00:00,17.86,17.87,17.83,17.86,298755.0,17.86,17.87,17.83,17.86,298755.0
2016-09-16 13:30:00,17.86,17.87,17.85,17.85,107605.0,17.86,17.87,17.85,17.85,107605.0
2016-09-16 14:00:00,17.85,17.87,17.84,17.84,123576.0,17.85,17.87,17.84,17.84,123576.0
2016-09-16 14:30:00,17.85,17.87,17.83,17.86,241564.0,17.85,17.87,17.83,17.86,241564.0
2016-09-16 15:00:00,17.85,17.87,17.85,17.86,380565.0,17.85,17.87,17.85,17.86,380565.0
2016-09-16 15:30:00,17.86,17.86,17.85,17.85,1217339.0,17.86,17.86,17.85,17.85,1217339.0
2016-09-19 09:30:00,18.28,18.29,18.22,18.26,1112808.0,18.28,18.29,18.22,18.26,1112808.0
2016-09-19 10:00:00,18.26,18.28,18.24,18.26,646626.0,18.26,18.28,18.24,18.26,646626.0
2016-09-19 10:30:00,18.26,18.32,18.25,18.26,478366.0,18.26,18.32,18.25,18.26,478366.0
2016-09-19 11:00:00,18.27,18.29,18.25,18.27,206859.0,18.27,18.29,18.25,18.27,206859.0
2016-09-19 11:30:00,18.28,18.3,18.25,18.27,271974.0,18.28,18.3,18.25,18.27,271974.0
2016-09-19 12:00:00,18.27,18.3,18.26,18.29,210355.0,18.27,18.3,18.26,18.29,210355.0
2016-09-19 12:30:00,18.29,18.3,18.27,18.27,266380.0,18.29,18.3,18.27,18.27,266380.0
2016-09-19 13:00:00,18.27,18.28,18.23,18.25,215813.0,18.27,18.28,18.23,18.25,215813.0
2016-09-19 13:30:00,18.26,18.26,18.19,18.22,266267.0,18.26,18.26,18.19,18.22,266267.0
2016-09-19 14:00:00,18.21,18.24,18.19,18.21,237655.0,18.21,18.24,18.19,18.21,237655.0
2016-09-19 14:30:00,18.21,18.22,18.2,18.22,126330.0,18.21,18.22,18.2,18.22,126330.0
2016-09-19 15:00:00,18.22,18.23,18.2,18.21,175956.0,18.22,18.23,18.2,18.21,175956.0
2016-09-19 15:30:00,18.21,18.21,18.18,18.2,791412.0,18.21,18.21,18.18,18.2,791412.0
2016-09-20 09:30:00,18.15,18.17,18.11,18.16,513731.0,18.15,18.17,18.11,18.16,513731.0
2016-09-20 10:00:00,18.17,18.21,18.16,18.21,343021.0,18.17,18.21,18.16,18.21,343021.0
2016-09-20 10:30:00,18.21,18.25,18.2,18.22,449924.0,18.21,18.25,18.2,18.22,449924.0
2016-09-20 11:00:00,18.22,18.3,18.21,18.27,310241.0,18.22,18.3,18.21,18.27,310241.0
2016-09-20 11:30:00,18.27,18.29,18.24,18.26,162945.0,18.27,18.29,18.24,18.26,162945.0
2016-09-20 12:00:00,18.25,18.27,18.25,18.25,151481.0,18.25,18.27,18.25,18.25,151481.0
2016-09-20 12:30:00,18.26,18.26,18.25,18.25,161938.0,18.26,18.26,18.25,18.25,161938.0
2016-09-20 13:00:00,18.25,18.26,18.23,18.25,70461.0,18.25,18.26,18.23,18.25,70461.0
2016-09-20 13:30:00,18.26,18.26,18.23,18.24,108029.0,18.26,18.26,18.23,18.24,108029.0
2016-09-20 14:00:00,18.23,18.25,18.23,18.25,83812.0,18.23,18.25,18.23,18.25,83812.0
2016-09-20 14:30:00,18.25,18.26,18.24,18.26,78387.0,18.25,18.26,18.24,18.26,78387.0
2016-09-20 15:00:00,18.26,18.27,18.25,18.26,116697.0,18.26,18.27,18.25,18.26,116697.0
2016-09-20 15:30:00,18.26,18.27,18.26,18.26,340222.0,18.26,18.27,18.26,18.26,340222.0
2016-09-21 09:30:00,18.61,18.65,18.6,18.65,844504.0,18.61,18.65,18.6,18.65,844504.0
2016-09-21 10:00:00,18.64,18.71,18.64,18.69,1489490.0,18.64,18.71,18.64,18.69,1489490.0
2016-09-21 10:30:00,18.69,18.76,18.69,18.71,936218.0,18.69,18.76,18.69,18.71,936218.0
2016-09-21 11:00:00,18.71,18.78,18.7,18.77,599816.0,18.71,18.78,18.7,18.77,599816.0
2016-09-21 11:30:00,18.76,18.77,18.68,18.73,1155745.0,18.76,18.77,18.68,18.73,1155745.0
2016-09-21 12:00:00,18.73,18.74,18.71,18.71,1360475.0,18.73,18.74,18.71,18.71,1360475.0
2016-09-21 12:30:00,18.71,18.72,18.65,18.69,558083.0,18.71,18.72,18.65,18.69,558083.0
2016-09-21 13:00:00,18.68,18.72,18.67,18.72,278862.0,18.68,18.72,18.67,18.72,278862.0
2016-09-21 13:30:00,18.71,18.72,18.67,18.7,550953.0,18.71,18.72,18.67,18.7,550953.0
2016-09-21 14:00:00,18.7,18.84,18.54,18.67,3674891.0,18.7,18.84,18.54,18.67,3674891.0
2016-09-21 14:30:00,18.68,18.77,18.58,18.75,1576358.0,18.68,18.77,18.58,18.75,1576358.0
2016-09-21 15:00:00,18.75,18.86,18.72,18.83,1547068.0,18.75,18.86,18.72,18.83,1547068.0
2016-09-21 15:30:00,18.83,18.87,18.81,18.84,1593979.0,18.83,18.87,18.81,18.84,1593979.0
2016-09-22 09:30:00,18.98,19.03,18.93,19.02,1555337.0,18.98,19.03,18.93,19.02,1555337.0
2016-09-22 10:00:00,19.02,19.05,19.0,19.02,735578.0,19.02,19.05,19.0,19.02,735578.0
2016-09-22 10:30:00,19.02,19.03,18.93,18.95,866948.0,19.02,19.03,18.93,18.95,866948.0
2016-09-22 11:00:00,18.95,18.99,18.94,18.97,556096.0,18.95,18.99,18.94,18.97,556096.0
2016-09-22 11:30:00,18.98,19.01,18.93,19.01,563989.0,18.98,19.01,18.93,19.01,563989.0
2016-09-22 12:00:00,19.01,19.03,18.97,18.98,336221.0,19.01,19.03,18.97,18.98,336221.0
2016-09-22 12:30:00,18.98,19.01,18.98,18.99,407341.0,18.98,19.01,18.98,18.99,407341.0
2016-09-22 13:00:00,18.99,19.01,18.95,18.99,335256.0,18.99,19.01,18.95,18.99,335256.0
2016-09-22 13:30:00,19.0,19.01,18.97,18.97,330128.0,19.0,19.01,18.97,18.97,330128.0
2016-09-22 14:00:00,18.97,18.99,18.89,18.91,597051.0,18.97,18.99,18.89,18.91,597051.0
2016-09-22 14:30:00,18.91,18.92,18.87,18.89,306821.0,18.91,18.92,18.87,18.89,306821.0
2016-09-22 15:00:00,18.9,18.91,18.88,18.89,297865.0,18.9,18.91,18.88,18.89,297865.0
2016-09-22 15:30:00,18.9,18.92,18.85,18.89,1780103.0,18.9,18.92,18.85,18.89,1780103.0
2016-09-23 09:30:00,18.81,18.85,18.78,18.8,806747.0,18.81,18.85,18.78,18.8,806747.0
2016-09-23 10:00:00,18.8,18.82,18.77,18.8,492330.0,18.8,18.82,18.77,18.8,492330.0
2016-09-23 10:30:00,18.8,18.81,18.74,18.79,493786.0,18.8,18.81,18.74,18.79,493786.0
2016-09-23 11:00:00,18.79,18.81,18.77,18.77,324868.0,18.79,18.81,18.77,18.77,324868.0
2016-09-23 11:30:00,18.77,18.77,18.73,18.76,413669.0,18.77,18.77,18.73,18.76,413669.0
2016-09-23 12:00:00,18.77,18.78,18.73,18.77,325131.0,18.77,18.78,18.73,18.77,325131.0
2016-09-23 12:30:00,18.78,18.79,18.76,18.79,128874.0,18.78,18.79,18.76,18.79,128874.0
2016-09-23 13:00:00,18.79,18.79,18.73,18.73,209862.0,18.79,18.79,18.73,18.73,209862.0
2016-09-23 13:30:00,18.72,18.73,18.59,18.63,726122.0,18.72,18.73,18.59,18.63,726122.0
2016-09-23 14:00:00,18.64,18.66,18.61,18.65,387994.0,18.64,18.66,18.61,18.65,387994.0
2016-09-23 14:30:00,18.65,18.66,18.64,18.65,898148.0,18.65,18.66,18.64,18.65,898148.0
2016-09-23 15:00:00,18.66,18.69,18.65,18.69,302249.0,18.66,18.69,18.65,18.69,302249.0
2016-09-23 15:30:00,18.69,18.7,18.66,18.68,656816.0,18.69,18.7,18.66,18.68,656816.0
2016-09-26 09:30:00,18.64,18.67,18.6,18.62,626810.0,18.64,18.67,18.6,18.62,626810.0
2016-09-26 10:00:00,18.62,18.65,18.59,18.63,237691.0,18.62,18.65,18.59,18.63,237691.0
2016-09-26 10:30:00,18.63,18.65,18.6,18.64,340887.0,18.63,18.65,18.6,18.64,340887.0
2016-09-26 11:00:00,18.64,18.66,18.62,18.62,399697.0,18.64,18.66,18.62,18.62,399697.0
2016-09-26 11:30:00,18.62,18.63,18.55,18.55,377628.0,18.62,18.63,18.55,18.55,377628.0
2016-09-26 12:00:00,18.55,18.56,18.49,18.53,518065.0,18.55,18.56,18.49,18.53,518065.0
2016-09-26 12:30:00,18.54,18.55,18.49,18.52,338030.0,18.54,18.55,18.49,18.52,338030.0
2016-09-26 13:00:00,18.52,18.56,18.51,18.52,461252.0,18.52,18.56,18.51,18.52,461252.0
2016-09-26 13:30:00,18.51,18.54,18.5,18.54,323904.0,18.51,18.54,18.5,18.54,323904.0
2016-09-26 14:00:00,18.54,18.55,18.46,18.48,449965.0,18.54,18.55,18.46,18.48,449965.0
2016-09-26 14:30:00,18.48,18.48,18.38,18.43,739295.0,18.48,18.48,18.38,18.43,739295.0
2016-09-26 15:00:00,18.42,18.43,18.4,18.41,418961.0,18.42,18.43,18.4,18.41,418961.0
2016-09-26 15:30:00,18.42,18.42,18.37,18.41,1136417.0,18.42,18.42,18.37,18.41,1136417.0
2016-09-27 09:30:00,18.27,18.27,18.21,18.25,1409985.0,18.27,18.27,18.21,18.25,1409985.0
2016-09-27 10:00:00,18.25,18.3,18.23,18.27,633447.0,18.25,18.3,18.23,18.27,633447.0
2016-09-27 10:30:00,18.28,18.29,18.23,18.24,564634.0,18.28,18.29,18.23,18.24,564634.0
2016-09-27 11:00:00,18.24,18.25,18.19,18.19,526190.0,18.24,18.25,18.19,18.19,526190.0
2016-09-27 11:30:00,18.19,18.19,18.01,18.09,1098098.0,18.19,18.19,18.01,18.09,1098098.0
2016-09-27 12:00:00,18.09,18.12,18.07,18.1,565623.0,18.09,18.12,18.07,18.1,565623.0
2016-09-27 12:30:00,18.1,18.12,18.07,18.11,405424.0,18.1,18.12,18.07,18.11,405424.0
2016-09-27 13:00:00,18.12,18.17,18.11,18.14,286183.0,18.12,18.17,18.11,18.14,286183.0
2016-09-27 13:30:00,18.14,18.15,18.11,18.13,258701.0,18.14,18.15,18.11,18.13,258701.0
2016-09-27 14:00:00,18.12,18.16,18.11,18.15,290370.0,18.12,18.16,18.11,18.15,290370.0
2016-09-27 14:30:00,18.14,18.2,18.14,18.19,408718.0,18.14,18.2,18.14,18.19,408718.0
2016-09-27 15:00:00,18.19,18.19,18.15,18.17,229778.0,18.19,18.19,18.15,18.17,229778.0
2016-09-27 15:30:00,18.17,18.18,18.16,18.18,723532.0,18.17,18.18,18.16,18.18,723532.0
2016-09-28 09:30:00,18.09,18.16,18.08,18.11,383812.0,18.09,18.16,18.08,18.11,383812.0
2016-09-28 10:00:00,18.11,18.14,18.08,18.13,292155.0,18.11,18.14,18.08,18.13,292155.0
2016-09-28 10:30:00,18.13,18.14,18.05,18.07,568076.0,18.13,18.14,18.05,18.07,568076.0
2016-09-28 11:00:00,18.06,18.07,17.96,18.03,740673.0,18.06,18.07,17.96,18.03,740673.0
2016-09-28 11:30:00,18.03,18.12,18.01,18.11,424050.0,18.03,18.12,18.01,18.11,424050.0
2016-09-28 12:00:00,18.1,18.14,18.09,18.1,293298.0,18.1,18.14,18.09,18.1,293298.0
2016-09-28 12:30:00,18.09,18.14,18.07,18.14,380178.0,18.09,18.14,18.07,18.14,380178.0
2016-09-28 13:00:00,18.13,18.13,18.09,18.12,575002.0,18.13,18.13,18.09,18.12,575002.0
2016-09-28 13:30:00,18.12,18.18,18.11,18.17,519048.0,18.12,18.18,18.11,18.17,519048.0
2016-09-28 14:00:00,18.16,18.24,18.15,18.2,416813.0,18.16,18.24,18.15,18.2,416813.0
2016-09-28 14:30:00,18.21,18.22,18.16,18.21,258269.0,18.21,18.22,18.16,18.21,258269.0
2016-09-28 15:00:00,18.2,18.21,18.18,18.2,174426.0,18.2,18.21,18.18,18.2,174426.0
2016-09-28 15:30:00,18.19,18.23,18.17,18.21,1777752.0,18.19,18.23,18.17,18.21,1777752.0
2016-09-29 09:30:00,18.14,18.17,18.1,18.15,453720.0,18.14,18.17,18.1,18.15,453720.0
2016-09-29 10:00:00,18.14,18.24,18.12,18.18,429784.0,18.14,18.24,18.12,18.18,429784.0
2016-09-29 10:30:00,18.18,18.18,18.09,18.11,349397.0,18.18,18.18,18.09,18.11,349397.0
2016-09-29 11:00:00,18.12,18.16,18.05,18.15,690838.0,18.12,18.16,18.05,18.15,690838.0
2016-09-29 11:30:00,18.15,18.2,18.14,18.16,382329.0,18.15,18.2,18.14,18.16,382329.0
2016-09-29 12:00:00,18.15,18.2,18.14,18.17,281203.0,18.15,18.2,18.14,18.17,281203.0
2016-09-29 12:30:00,18.17,18.18,18.12,18.16,369399.0,18.17,18.18,18.12,18.16,369399.0
2016-09-29 13:00:00,18.16,18.21,18.14,18.16,469237.0,18.16,18.21,18.14,18.16,469237.0
2016-09-29 13:30:00,18.16,18.17,18.14,18.16,326454.0,18.16,18.17,18.14,18.16,326454.0
2016-09-29 14:00:00,18.17,18.17,18.12,18.14,345502.0,18.17,18.17,18.12,18.14,345502.0
2016-09-29 14:30:00,18.14,18.17,18.11,18.13,284916.0,18.14,18.17,18.11,18.13,284916.0
2016-09-29 15:00:00,18.13,18.13,18.09,18.12,393805.0,18.13,18.13,18.09,18.12,393805.0
2016-09-29 15:30:00,18.12,18.13,18.11,18.12,637667.0,18.12,18.13,18.11,18.12,637667.0
2016-09-30 09:30:00,18.65,18.67,18.47,18.51,2014249.0,18.65,18.67,18.47,18.51,2014249.0
2016-09-30 10:00:00,18.5,18.54,18.24,18.36,2388549.0,18.5,18.54,18.24,18.36,2388549.0
2016-09-30 10:30:00,18.36,18.4,18.31,18.36,794874.0,18.36,18.4,18.31,18.36,794874.0
2016-09-30 11:00:00,18.36,18.42,18.32,18.4,522572.0,18.36,18.42,18.32,18.4,522572.0
2016-09-30 11:30:00,18.4,18.44,18.33,18.34,472761.0,18.4,18.44,18.33,18.34,472761.0
2016-09-30 12:00:00,18.34,18.38,18.31,18.37,252999.0,18.34,18.38,18.31,18.37,252999.0
2016-09-30 12:30:00,18.37,18.37,18.17,18.22,753729.0,18.37,18.37,18.17,18.22,753729.0
2016-09-30 13:00:00,18.21,18.24,18.13,18.14,1160189.0,18.21,18.24,18.13,18.14,1160189.0
2016-09-30 13:30:00,18.14,18.21,18.13,18.2,620300.0,18.14,18.21,18.13,18.2,620300.0
2016-09-30 14:00:00,18.2,18.22,18.18,18.21,149412.0,18.2,18.22,18.18,18.21,149412.0
2016-09-30 14:30:00,18.21,18.23,18.18,18.2,312637.0,18.21,18.23,18.18,18.2,312637.0
2016-09-30 15:00:00,18.2,18.22,18.19,18.21,449269.0,18.2,18.22,18.19,18.21,449269.0
2016-09-30 15:30:00,18.21,18.22,18.19,18.2,874156.0,18.21,18.22,18.19,18.2,874156.0
2016-10-03 09:30:00,18.1,18.11,17.92,18.02,2302288.0,18.1,18.11,17.92,18.02,2302288.0
2016-10-03 10:00:00,18.02,18.05,17.96,18.04,1037994.0,18.02,18.05,17.96,18.04,1037994.0
2016-10-03 10:30:00,18.05,18.08,18.02,18.03,421442.0,18.05,18.08,18.02,18.03,421442.0
2016-10-03 11:00:00,18.03,18.04,17.93,18.0,611887.0,18.03,18.04,17.93,18.0,611887.0
2016-10-03 11:30:00,18.0,18.03,17.97,17.98,328626.0,18.0,18.03,17.97,17.98,328626.0
2016-10-03 12:00:00,17.98,18.01,17.9,17.92,512241.0,17.98,18.01,17.9,17.92,512241.0
2016-10-03 12:30:00,17.92,17.95,17.9,17.93,422436.0,17.92,17.95,17.9,17.93,422436.0
2016-10-03 13:00:00,17.94,17.95,17.81,17.86,830365.0,17.94,17.95,17.81,17.86,830365.0
2016-10-03 13:30:00,17.87,17.89,17.85,17.86,292142.0,17.87,17.89,17.85,17.86,292142.0
2016-10-03 14:00:00,17.86,17.88,17.76,17.8,1138585.0,17.86,17.88,17.76,17.8,1138585.0
2016-10-03 14:30:00,17.8,17.82,17.77,17.8,4193378.0,17.8,17.82,17.77,17.8,4193378.0
2016-10-03 15:00:00,17.8,17.85,17.79,17.84,943977.0,17.8,17.85,17.79,17.84,943977.0
2016-10-03 15:30:00,17.84,17.87,17.83,17.86,1213185.0,17.84,17.87,17.83,17.86,1213185.0
2016-10-04 09:30:00,17.58,17.58,17.33,17.4,6239220.0,17.58,17.58,17.33,17.4,6239220.0
2016-10-04 10:00:00,17.41,17.42,17.33,17.36,1474825.0,17.41,17.42,17.33,17.36,1474825.0
2016-10-04 10:30:00,17.35,17.36,17.29,17.31,1539934.0,17.35,17.36,17.29,17.31,1539934.0
2016-10-04 11:00:00,17.32,17.32,17.18,17.2,1347416.0,17.32,17.32,17.18,17.2,1347416.0
2016-10-04 11:30:00,17.2,17.22,17.1,17.15,2438051.0,17.2,17.22,17.1,17.15,2438051.0
2016-10-04 12:00:00,17.16,17.17,17.09,17.14,877069.0,17.16,17.17,17.09,17.14,877069.0
2016-10-04 12:30:00,17.14,17.15,16.98,17.01,1755864.0,17.14,17.15,16.98,17.01,1755864.0
2016-10-04 13:00:00,17.01,17.01,16.82,16.88,3048700.0,17.01,17.01,16.82,16.88,3048700.0
2016-10-04 13:30:00,16.88,17.01,16.87,16.97,1555868.0,16.88,17.01,16.87,16.97,1555868.0
2016-10-04 14:00:00,16.96,16.99,16.91,16.99,1141759.0,16.96,16.99,16.91,16.99,1141759.0
2016-10-04 14:30:00,16.99,17.0,16.87,16.88,939960.0,16.99,17.0,16.87,16.88,939960.0
2016-10-04 15:00:00,16.89,16.96,16.88,16.95,1126890.0,16.89,16.96,16.88,16.95,1126890.0
2016-10-04 15:30:00,16.96,16.96,16.91,16.94,2167929.0,16.96,16.96,16.91,16.94,2167929.0
2016-10-05 09:30:00,17.0,17.01,16.93,16.98,1341220.0,17.0,17.01,16.93,16.98,1341220.0
2016-10-05 10:00:00,16.97,16.98,16.81,16.91,2387549.0,16.97,16.98,16.81,16.91,2387549.0
2016-10-05 10:30:00,16.91,16.92,16.76,16.77,1735359.0,16.91,16.92,16.76,16.77,1735359.0
2016-10-05 11:00:00,16.78,16.84,16.77,16.78,678103.0,16.78,16.84,16.77,16.78,678103.0
2016-10-05 11:30:00,16.78,16.8,16.72,16.76,1576362.0,16.78,16.8,16.72,16.76,1576362.0
2016-10-05 12:00:00,16.75,16.78,16.67,16.68,1366535.0,16.75,16.78,16.67,16.68,1366535.0
2016-10-05 12:30:00,16.68,16.71,16.66,16.69,738919.0,16.68,16.71,16.66,16.69,738919.0
2016-10-05 13:00:00,16.69,16.8,16.67,16.77,810403.0,16.69,16.8,16.67,16.77,810403.0
2016-10-05 13:30:00,16.77,16.96,16.76,16.94,2003326.0,16.77,16.96,16.76,16.94,2003326.0
2016-10-05 14:00:00,16.94,16.95,16.87,16.88,702855.0,16.94,16.95,16.87,16.88,702855.0
2016-10-05 14:30:00,16.88,16.91,16.86,16.88,482103.0,16.88,16.91,16.86,16.88,482103.0
2016-10-05 15:00:00,16.88,16.94,16.88,16.9,629678.0,16.88,16.94,16.88,16.9,629678.0
2016-10-05 15:30:00,16.9,16.95,16.85,16.86,2589534.0,16.9,16.95,16.85,16.86,2589534.0
2016-10-06 09:30:00,16.51,16.56,16.48,16.5,2101424.0,16.51,16.56,16.48,16.5,2101424.0
2016-10-06 10:00:00,16.49,16.54,16.37,16.39,1399704.0,16.49,16.54,16.37,16.39,1399704.0
2016-10-06 10:30:00,16.4,16.42,16.31,16.35,1336992.0,16.4,16.42,16.31,16.35,1336992.0
2016-10-06 11:00:00,16.35,16.44,16.24,16.4,3285301.0,16.35,16.44,16.24,16.4,3285301.0
2016-10-06 11:30:00,16.4,16.48,16.37,16.48,1820363.0,16.4,16.48,16.37,16.48,1820363.0
2016-10-06 12:00:00,16.47,16.48,16.38,16.38,1779017.0,16.47,16.48,16.38,16.38,1779017.0
2016-10-06 12:30:00,16.38,16.43,16.37,16.43,1019627.0,16.38,16.43,16.37,16.43,1019627.0
2016-10-06 13:00:00,16.44,16.48,16.38,16.39,477280.0,16.44,16.48,16.38,16.39,477280.0
2016-10-06 13:30:00,16.39,16.44,16.37,16.39,540053.0,16.39,16.44,16.37,16.39,540053.0
2016-10-06 14:00:00,16.39,16.42,16.35,16.42,452729.0,16.39,16.42,16.35,16.42,452729.0
2016-10-06 14:30:00,16.41,16.43,16.37,16.38,384245.0,16.41,16.43,16.37,16.38,384245.0
2016-10-06 15:00:00,16.37,16.42,16.37,16.39,754907.0,16.37,16.42,16.37,16.39,754907.0
2016-10-06 15:30:00,16.38,16.46,16.38,16.44,1880767.0,16.38,16.46,16.38,16.44,1880767.0
2016-10-07 09:30:00,16.7,16.74,16.61,16.62,1795508.0,16.7,16.74,16.61,16.62,1795508.0
2016-10-07 10:00:00,16.63,16.64,16.52,16.57,1933782.0,16.63,16.64,16.52,16.57,1933782.0
2016-10-07 10:30:00,16.58,16.59,16.49,16.54,1050498.0,16.58,16.59,16.49,16.54,1050498.0
2016-10-07 11:00:00,16.53,16.54,16.43,16.43,746855.0,16.53,16.54,16.43,16.43,746855.0
2016-10-07 11:30:00,16.42,16.43,16.23,16.35,4755364.0,16.42,16.43,16.23,16.35,4755364.0
2016-10-07 12:00:00,16.35,16.41,16.32,16.36,1038004.0,16.35,16.41,16.32,16.36,1038004.0
2016-10-07 12:30:00,16.38,16.55,16.37,16.53,1474049.0,16.38,16.55,16.37,16.53,1474049.0
2016-10-07 13:00:00,16.54,16.54,16.45,16.49,714520.0,16.54,16.54,16.45,16.49,714520.0
2016-10-07 13:30:00,16.5,16.63,16.5,16.57,852922.0,16.5,16.63,16.5,16.57,852922.0
2016-10-07 14:00:00,16.58,16.61,16.54,16.56,742968.0,16.58,16.61,16.54,16.56,742968.0
2016-10-07 14:30:00,16.56,16.57,16.53,16.56,613614.0,16.56,16.57,16.53,16.56,613614.0
2016-10-07 15:00:00,16.56,16.61,16.55,16.61,700181.0,16.56,16.61,16.55,16.61,700181.0
2016-10-07 15:30:00,16.6,16.62,16.59,16.6,1442890.0,16.6,16.62,16.59,16.6,1442890.0
2016-10-10 09:30:00,16.75,16.83,16.74,16.78,1160365.0,16.75,16.83,16.74,16.78,1160365.0
2016-10-10 10:00:00,16.78,16.81,16.75,16.78,1026330.0,16.78,16.81,16.75,16.78,1026330.0
2016-10-10 10:30:00,16.78,16.8,16.74,16.77,427840.0,16.78,16.8,16.74,16.77,427840.0
2016-10-10 11:00:00,16.76,16.78,16.7,16.71,285620.0,16.76,16.78,16.7,16.71,285620.0
2016-10-10 11:30:00,16.71,16.78,16.71,16.77,626602.0,16.71,16.78,16.71,16.77,626602.0
2016-10-10 12:00:00,16.77,16.79,16.74,16.76,249734.0,16.77,16.79,16.74,16.76,249734.0
2016-10-10 12:30:00,16.76,16.77,16.73,16.74,579893.0,16.76,16.77,16.73,16.74,579893.0
2016-10-10 13:00:00,16.74,16.76,16.73,16.75,444723.0,16.74,16.76,16.73,16.75,444723.0
2016-10-10 13:30:00,16.75,16.79,16.75,16.75,289340.0,16.75,16.79,16.75,16.75,289340.0
2016-10-10 14:00:00,16.76,16.76,16.74,16.74,421068.0,16.76,16.76,16.74,16.74,421068.0
2016-10-10 14:30:00,16.74,16.76,16.73,16.74,846966.0,16.74,16.76,16.73,16.74,846966.0
2016-10-10 15:00:00,16.73,16.74,16.72,16.73,206021.0,16.73,16.74,16.72,16.73,206021.0
2016-10-10 15:30:00,16.73,16.76,16.72,16.74,767064.0,16.73,16.76,16.72,16.74,767064.0
2016-10-11 09:30:00,16.7,16.71,16.6,16.62,703773.0,16.7,16.71,16.6,16.62,703773.0
2016-10-11 10:00:00,16.61,16.66,16.57,16.64,503013.0,16.61,16.66,16.57,16.64,503013.0
2016-10-11 10:30:00,16.64,16.65,16.61,16.61,554536.0,16.64,16.65,16.61,16.61,554536.0
2016-10-11 11:00:00,16.62,16.73,16.6,16.71,902937.0,16.62,16.73,16.6,16.71,902937.0
2016-10-11 11:30:00,16.71,16.72,16.65,16.66,352676.0,16.71,16.72,16.65,16.66,352676.0
2016-10-11 12:00:00,16.66,16.68,16.61,16.63,309466.0,16.66,16.68,16.61,16.63,309466.0
2016-10-11 12:30:00,16.64,16.66,16.61,16.63,658614.0,16.64,16.66,16.61,16.63,658614.0
2016-10-11 13:00:00,16.63,16.63,16.57,16.57,509757.0,16.63,16.63,16.57,16.57,509757.0
2016-10-11 13:30:00,16.58,16.6,16.55,16.57,481180.0,16.58,16.6,16.55,16.57,481180.0
2016-10-11 14:00:00,16.57,16.59,16.56,16.58,261080.0,16.57,16.59,16.56,16.58,261080.0
2016-10-11 14:30:00,16.57,16.59,16.57,16.58,124129.0,16.57,16.59,16.57,16.58,124129.0
2016-10-11 15:00:00,16.59,16.6,16.57,16.59,329126.0,16.59,16.6,16.57,16.59,329126.0
2016-10-11 15:30:00,16.58,16.59,16.56,16.56,964021.0,16.58,16.59,16.56,16.56,964021.0
2016-10-12 09:30:00,16.6,16.66,16.57,16.64,568650.0,16.6,16.66,16.57,16.64,568650.0
2016-10-12 10:00:00,16.65,16.67,16.59,16.59,332503.0,16.65,16.67,16.59,16.59,332503.0
2016-10-12 10:30:00,16.59,16.6,16.56,16.58,216702.0,16.59,16.6,16.56,16.58,216702.0
2016-10-12 11:00:00,16.58,16.59,16.53,16.55,911962.0,16.58,16.59,16.53,16.55,911962.0
2016-10-12 11:30:00,16.55,16.58,16.54,16.57,315243.0,16.55,16.58,16.54,16.57,315243.0
2016-10-12 12:00:00,16.57,16.61,16.57,16.6,311790.0,16.57,16.61,16.57,16.6,311790.0
2016-10-12 12:30:00,16.6,16.63,16.57,16.58,217954.0,16.6,16.63,16.57,16.58,217954.0
2016-10-12 13:00:00,16.59,16.62,16.57,16.61,141087.0,16.59,16.62,16.57,16.61,141087.0
2016-10-12 13:30:00,16.61,16.63,16.58,16.62,202590.0,16.61,16.63,16.58,16.62,202590.0
2016-10-12 14:00:00,16.63,16.71,16.57,16.64,1033378.0,16.63,16.71,16.57,16.64,1033378.0
2016-10-12 14:30:00,16.64,16.68,16.62,16.63,543993.0,16.64,16.68,16.62,16.63,543993.0
2016-10-12 15:00:00,16.63,16.65,16.62,16.64,340302.0,16.63,16.65,16.62,16.64,340302.0
2016-10-12 15:30:00,16.64,16.66,16.64,16.65,587966.0,16.64,16.66,16.64,16.65,587966.0
2016-10-13 09:30:00,16.6,16.66,16.55,16.64,774929.0,16.6,16.66,16.55,16.64,774929.0
2016-10-13 10:00:00,16.65,16.66,16.57,16.59,880410.0,16.65,16.66,16.57,16.59,880410.0
2016-10-13 10:30:00,16.59,16.61,16.57,16.57,429641.0,16.59,16.61,16.57,16.57,429641.0
2016-10-13 11:00:00,16.57,16.6,16.54,16.57,423255.0,16.57,16.6,16.54,16.57,423255.0
2016-10-13 11:30:00,16.56,16.59,16.55,16.57,528177.0,16.56,16.59,16.55,16.57,528177.0
2016-10-13 12:00:00,16.57,16.58,16.53,16.58,523702.0,16.57,16.58,16.53,16.58,523702.0
2016-10-13 12:30:00,16.58,16.59,16.55,16.56,218748.0,16.58,16.59,16.55,16.56,218748.0
2016-10-13 13:00:00,16.57,16.58,16.55,16.57,213516.0,16.57,16.58,16.55,16.57,213516.0
2016-10-13 13:30:00,16.57,16.6,16.55,16.6,223759.0,16.57,16.6,16.55,16.6,223759.0
2016-10-13 14:00:00,16.6,16.62,16.59,16.59,249294.0,16.6,16.62,16.59,16.59,249294.0
2016-10-13 14:30:00,16.6,16.63,16.59,16.63,360304.0,16.6,16.63,16.59,16.63,360304.0
2016-10-13 15:00:00,16.63,16.64,16.61,16.62,345506.0,16.63,16.64,16.61,16.62,345506.0
2016-10-13 15:30:00,16.62,16.63,16.61,16.61,761981.0,16.62,16.63,16.61,16.61,761981.0
2016-10-14 09:30:00,16.56,16.59,16.54,16.55,1103221.0,16.56,16.59,16.54,16.55,1103221.0
2016-10-14 10:00:00,16.55,16.69,16.54,16.59,2197680.0,16.55,16.69,16.54,16.59,2197680.0
2016-10-14 10:30:00,16.59,16.6,16.52,16.53,425995.0,16.59,16.6,16.52,16.53,425995.0
2016-10-14 11:00:00,16.54,16.55,16.51,16.52,342377.0,16.54,16.55,16.51,16.52,342377.0
2016-10-14 11:30:00,16.53,16.54,16.48,16.51,559198.0,16.53,16.54,16.48,16.51,559198.0
2016-10-14 12:00:00,16.51,16.58,16.5,16.57,337693.0,16.51,16.58,16.5,16.57,337693.0
2016-10-14 12:30:00,16.57,16.58,16.54,16.57,239951.0,16.57,16.58,16.54,16.57,239951.0
2016-10-14 13:00:00,16.57,16.58,16.52,16.54,306481.0,16.57,16.58,16.52,16.54,306481.0
2016-10-14 13:30:00,16.55,16.6,16.54,16.54,277956.0,16.55,16.6,16.54,16.54,277956.0
2016-10-14 14:00:00,16.54,16.57,16.53,16.55,224885.0,16.54,16.57,16.53,16.55,224885.0
2016-10-14 14:30:00,16.55,16.56,16.52,16.54,222679.0,16.55,16.56,16.52,16.54,222679.0
2016-10-14 15:00:00,16.54,16.58,16.53,16.55,322253.0,16.54,16.58,16.53,16.55,322253.0
2016-10-14 15:30:00,16.55,16.57,16.53,16.56,1352558.0,16.55,16.57,16.53,16.56,1352558.0
2016-10-17 09:30:00,16.54,16.57,16.52,16.52,419050.0,16.54,16.57,16.52,16.52,419050.0
2016-10-17 10:00:00,16.51,16.53,16.5,16.52,303217.0,16.51,16.53,16.5,16.52,303217.0
2016-10-17 10:30:00,16.52,16.54,16.51,16.53,149464.0,16.52,16.54,16.51,16.53,149464.0
2016-10-17 11:00:00,16.54,16.58,16.53,16.55,316683.0,16.54,16.58,16.53,16.55,316683.0
2016-10-17 11:30:00,16.56,16.56,16.53,16.54,246121.0,16.56,16.56,16.53,16.54,246121.0
2016-10-17 12:00:00,16.54,16.55,16.52,16.55,139804.0,16.54,16.55,16.52,16.55,139804.0
2016-10-17 12:30:00,16.54,16.58,16.54,16.57,135646.0,16.54,16.58,16.54,16.57,135646.0
2016-10-17 13:00:00,16.58,16.6,16.55,16.55,490637.0,16.58,16.6,16.55,16.55,490637.0
2016-10-17 13:30:00,16.55,16.58,16.55,16.57,227234.0,16.55,16.58,16.55,16.57,227234.0
2016-10-17 14:00:00,16.58,16.58,16.56,16.57,76192.0,16.58,16.58,16.56,16.57,76192.0
2016-10-17 14:30:00,16.57,16.59,16.56,16.59,141495.0,16.57,16.59,16.56,16.59,141495.0
2016-10-17 15:00:00,16.59,16.59,16.56,16.57,148272.0,16.59,16.59,16.56,16.57,148272.0
2016-10-17 15:30:00,16.57,16.57,16.55,16.56,532767.0,16.57,16.57,16.55,16.56,532767.0
2016-10-18 09:30:00,16.69,16.7,16.64,16.66,414665.0,16.69,16.7,16.64,16.66,414665.0
2016-10-18 10:00:00,16.65,16.68,16.62,16.67,462357.0,16.65,16.68,16.62,16.67,462357.0
2016-10-18 10:30:00,16.66,16.69,16.66,16.68,479602.0,16.66,16.69,16.66,16.68,479602.0
2016-10-18 11:00:00,16.69,16.75,16.68,16.74,1148202.0,16.69,16.75,16.68,16.74,1148202.0
2016-10-18 11:30:00,16.75,16.8,16.73,16.78,1441801.0,16.75,16.8,16.73,16.78,1441801.0
2016-10-18 12:00:00,16.79,16.8,16.76,16.76,529285.0,16.79,16.8,16.76,16.76,529285.0
2016-10-18 12:30:00,16.76,16.77,16.74,16.75,733223.0,16.76,16.77,16.74,16.75,733223.0
2016-10-18 13:00:00,16.75,16.76,16.72,16.72,327194.0,16.75,16.76,16.72,16.72,327194.0
2016-10-18 13:30:00,16.73,16.74,16.72,16.73,164047.0,16.73,16.74,16.72,16.73,164047.0
2016-10-18 14:00:00,16.73,16.73,16.71,16.73,198587.0,16.73,16.73,16.71,16.73,198587.0
2016-10-18 14:30:00,16.73,16.75,16.73,16.74,133681.0,16.73,16.75,16.73,16.74,133681.0
2016-10-18 15:00:00,16.73,16.74,16.72,16.73,142924.0,16.73,16.74,16.72,16.73,142924.0
2016-10-18 15:30:00,16.73,16.74,16.72,16.73,698855.0,16.73,16.74,16.72,16.73,698855.0
2016-10-19 09:30:00,16.8,16.83,16.72,16.76,938933.0,16.8,16.83,16.72,16.76,938933.0
2016-10-19 10:00:00,16.76,16.76,16.67,16.73,812270.0,16.76,16.76,16.67,16.73,812270.0
2016-10-19 10:30:00,16.72,16.77,16.7,16.77,669130.0,16.72,16.77,16.7,16.77,669130.0
2016-10-19 11:00:00,16.77,16.85,16.76,16.82,943346.0,16.77,16.85,16.76,16.82,943346.0
2016-10-19 11:30:00,16.82,16.83,16.78,16.8,439108.0,16.82,16.83,16.78,16.8,439108.0
2016-10-19 12:00:00,16.8,16.8,16.76,16.79,242657.0,16.8,16.8,16.76,16.79,242657.0
2016-10-19 12:30:00,16.78,16.79,16.74,16.77,393615.0,16.78,16.79,16.74,16.77,393615.0
2016-10-19 13:00:00,16.76,16.78,16.74,16.77,276659.0,16.76,16.78,16.74,16.77,276659.0
2016-10-19 13:30:00,16.77,16.78,16.75,16.77,323507.0,16.77,16.78,16.75,16.77,323507.0
2016-10-19 14:00:00,16.77,16.8,16.75,16.77,570001.0,16.77,16.8,16.75,16.77,570001.0
2016-10-19 14:30:00,16.77,16.77,16.74,16.76,597725.0,16.77,16.77,16.74,16.76,597725.0
2016-10-19 15:00:00,16.75,16.78,16.75,16.78,219900.0,16.75,16.78,16.75,16.78,219900.0
2016-10-19 15:30:00,16.78,16.79,16.77,16.79,749203.0,16.78,16.79,16.77,16.79,749203.0
2016-10-20 09:30:00,16.8,16.83,16.76,16.77,668122.0,16.8,16.83,16.76,16.77,668122.0
2016-10-20 10:00:00,16.77,16.77,16.57,16.58,1488999.0,16.77,16.77,16.57,16.58,1488999.0
2016-10-20 10:30:00,16.58,16.64,16.56,16.64,507666.0,16.58,16.64,16.56,16.64,507666.0
2016-10-20 11:00:00,16.63,16.65,16.62,16.64,397522.0,16.63,16.65,16.62,16.64,397522.0
2016-10-20 11:30:00,16.64,16.65,16.61,16.64,592814.0,16.64,16.65,16.61,16.64,592814.0
2016-10-20 12:00:00,16.63,16.67,16.62,16.63,174577.0,16.63,16.67,16.62,16.63,174577.0
2016-10-20 12:30:00,16.62,16.67,16.62,16.66,300845.0,16.62,16.67,16.62,16.66,300845.0
2016-10-20 13:00:00,16.66,16.66,16.64,16.66,176149.0,16.66,16.66,16.64,16.66,176149.0
2016-10-20 13:30:00,16.66,16.67,16.64,16.65,116182.0,16.66,16.67,16.64,16.65,116182.0
2016-10-20 14:00:00,16.64,16.65,16.63,16.63,164709.0,16.64,16.65,16.63,16.63,164709.0
2016-10-20 14:30:00,16.64,16.65,16.63,16.64,132727.0,16.64,16.65,16.63,16.64,132727.0
2016-10-20 15:00:00,16.64,16.66,16.63,16.64,660967.0,16.64,16.66,16.63,16.64,660967.0
2016-10-20 15:30:00,16.64,16.65,16.62,16.64,835073.0,16.64,16.65,16.62,16.64,835073.0
2016-10-21 09:30:00,16.65,16.66,16.62,16.62,321953.0,16.65,16.66,16.62,16.62,321953.0
2016-10-21 10:00:00,16.62,16.65,16.59,16.6,339897.0,16.62,16.65,16.59,16.6,339897.0
2016-10-21 10:30:00,16.6,16.63,16.59,16.62,312628.0,16.6,16.63,16.59,16.62,312628.0
2016-10-21 11:00:00,16.62,16.63,16.6,16.61,276311.0,16.62,16.63,16.6,16.61,276311.0
2016-10-21 11:30:00,16.62,16.63,16.57,16.58,488562.0,16.62,16.63,16.57,16.58,488562.0
2016-10-21 12:00:00,16.57,16.6,16.57,16.58,223571.0,16.57,16.6,16.57,16.58,223571.0
2016-10-21 12:30:00,16.58,16.6,16.57,16.59,289614.0,16.58,16.6,16.57,16.59,289614.0
2016-10-21 13:00:00,16.59,16.62,16.58,16.61,173025.0,16.59,16.62,16.58,16.61,173025.0
2016-10-21 13:30:00,16.61,16.62,16.6,16.62,203285.0,16.61,16.62,16.6,16.62,203285.0
2016-10-21 14:00:00,16.61,16.63,16.61,16.63,90885.0,16.61,16.63,16.61,16.63,90885.0
2016-10-21 14:30:00,16.62,16.64,16.62,16.64,76144.0,16.62,16.64,16.62,16.64,76144.0
2016-10-21 15:00:00,16.64,16.65,16.63,16.64,252117.0,16.64,16.65,16.63,16.64,252117.0
2016-10-21 15:30:00,16.64,16.65,16.64,16.65,419825.0,16.64,16.65,16.64,16.65,419825.0
2016-10-24 09:30:00,16.96,16.98,16.82,16.82,1159022.0,16.96,16.98,16.82,16.82,1159022.0
2016-10-24 10:00:00,16.82,16.83,16.68,16.71,1138890.0,16.82,16.83,16.68,16.71,1138890.0
2016-10-24 10:30:00,16.71,16.72,16.69,16.71,288708.0,16.71,16.72,16.69,16.71,288708.0
2016-10-24 11:00:00,16.72,16.72,16.64,16.66,747718.0,16.72,16.72,16.64,16.66,747718.0
2016-10-24 11:30:00,16.66,16.71,16.66,16.7,334872.0,16.66,16.71,16.66,16.7,334872.0
2016-10-24 12:00:00,16.69,16.7,16.66,16.68,287214.0,16.69,16.7,16.66,16.68,287214.0
2016-10-24 12:30:00,16.68,16.7,16.67,16.69,121156.0,16.68,16.7,16.67,16.69,121156.0
2016-10-24 13:00:00,16.69,16.71,16.67,16.7,174254.0,16.69,16.71,16.67,16.7,174254.0
2016-10-24 13:30:00,16.7,16.7,16.68,16.69,68996.0,16.7,16.7,16.68,16.69,68996.0
2016-10-24 14:00:00,16.7,16.7,16.68,16.69,180711.0,16.7,16.7,16.68,16.69,180711.0
2016-10-24 14:30:00,16.69,16.71,16.68,16.7,140673.0,16.69,16.71,16.68,16.7,140673.0
2016-10-24 15:00:00,16.7,16.71,16.68,16.69,163035.0,16.7,16.71,16.68,16.69,163035.0
2016-10-24 15:30:00,16.68,16.71,16.68,16.7,444872.0,16.68,16.71,16.68,16.7,444872.0
2016-10-25 09:30:00,16.8,16.83,16.77,16.79,397735.0,16.8,16.83,16.77,16.79,397735.0
2016-10-25 10:00:00,16.79,16.84,16.78,16.8,782370.0,16.79,16.84,16.78,16.8,782370.0
2016-10-25 10:30:00,16.8,16.83,16.77,16.8,748571.0,16.8,16.83,16.77,16.8,748571.0
2016-10-25 11:00:00,16.8,16.86,16.8,16.85,297496.0,16.8,16.86,16.8,16.85,297496.0
2016-10-25 11:30:00,16.85,16.92,16.84,16.87,934282.0,16.85,16.92,16.84,16.87,934282.0
2016-10-25 12:00:00,16.87,16.88,16.85,16.87,503821.0,16.87,16.88,16.85,16.87,503821.0
2016-10-25 12:30:00,16.87,16.88,16.83,16.85,433216.0,16.87,16.88,16.83,16.85,433216.0
2016-10-25 13:00:00,16.85,16.89,16.84,16.88,159869.0,16.85,16.89,16.84,16.88,159869.0
2016-10-25 13:30:00,16.88,16.89,16.87,16.89,193940.0,16.88,16.89,16.87,16.89,193940.0
2016-10-25 14:00:00,16.88,16.92,16.88,16.89,270527.0,16.88,16.92,16.88,16.89,270527.0
2016-10-25 14:30:00,16.9,16.9,16.87,16.88,114036.0,16.9,16.9,16.87,16.88,114036.0
2016-10-25 15:00:00,16.88,16.89,16.86,16.87,265956.0,16.88,16.89,16.86,16.87,265956.0
2016-10-25 15:30:00,16.86,16.88,16.85,16.86,1027025.0,16.86,16.88,16.85,16.86,1027025.0
2016-10-26 09:30:00,16.81,16.87,16.8,16.81,893048.0,16.81,16.87,16.8,16.81,893048.0
2016-10-26 10:00:00,16.8,16.82,16.74,16.77,616170.0,16.8,16.82,16.74,16.77,616170.0
2016-10-26 10:30:00,16.78,16.82,16.76,16.79,348390.0,16.78,16.82,16.76,16.79,348390.0
2016-10-26 11:00:00,16.79,16.8,16.76,16.79,377673.0,16.79,16.8,16.76,16.79,377673.0
2016-10-26 11:30:00,16.79,16.8,16.75,16.78,264414.0,16.79,16.8,16.75,16.78,264414.0
2016-10-26 12:00:00,16.77,16.79,16.76,16.78,177236.0,16.77,16.79,16.76,16.78,177236.0
2016-10-26 12:30:00,16.77,16.79,16.7,16.72,481445.0,16.77,16.79,16.7,16.72,481445.0
2016-10-26 13:00:00,16.71,16.74,16.68,16.73,471952.0,16.71,16.74,16.68,16.73,471952.0
2016-10-26 13:30:00,16.73,16.74,16.71,16.73,307397.0,16.73,16.74,16.71,16.73,307397.0
2016-10-26 14:00:00,16.73,16.75,16.72,16.73,164377.0,16.73,16.75,16.72,16.73,164377.0
2016-10-26 14:30:00,16.73,16.75,16.72,16.73,192361.0,16.73,16.75,16.72,16.73,192361.0
2016-10-26 15:00:00,16.73,16.74,16.71,16.73,243370.0,16.73,16.74,16.71,16.73,243370.0
2016-10-26 15:30:00,16.72,16.74,16.71,16.71,1089115.0,16.72,16.74,16.71,16.71,1089115.0
2016-10-27 09:30:00,16.75,16.75,16.67,16.71,504167.0,16.75,16.75,16.67,16.71,504167.0
2016-10-27 10:00:00,16.71,16.73,16.69,16.72,323179.0,16.71,16.73,16.69,16.72,323179.0
2016-10-27 10:30:00,16.72,16.76,16.69,16.7,364907.0,16.72,16.76,16.69,16.7,364907.0
2016-10-27 11:00:00,16.7,16.73,16.69,16.71,454768.0,16.7,16.73,16.69,16.71,454768.0
2016-10-27 11:30:00,16.71,16.75,16.71,16.75,340687.0,16.71,16.75,16.71,16.75,340687.0
2016-10-27 12:00:00,16.75,16.76,16.73,16.74,245337.0,16.75,16.76,16.73,16.74,245337.0
2016-10-27 12:30:00,16.74,16.76,16.72,16.75,231451.0,16.74,16.76,16.72,16.75,231451.0
2016-10-27 13:00:00,16.75,16.75,16.72,16.73,123740.0,16.75,16.75,16.72,16.73,123740.0
2016-10-27 13:30:00,16.74,16.76,16.73,16.76,164076.0,16.74,16.76,16.73,16.76,164076.0
2016-10-27 14:00:00,16.76,16.77,16.74,16.75,184336.0,16.76,16.77,16.74,16.75,184336.0
2016-10-27 14:30:00,16.76,16.76,16.74,16.75,80649.0,16.76,16.76,16.74,16.75,80649.0
2016-10-27 15:00:00,16.75,16.76,16.74,16.74,307604.0,16.75,16.76,16.74,16.74,307604.0
2016-10-27 15:30:00,16.75,16.75,16.73,16.74,494599.0,16.75,16.75,16.73,16.74,494599.0
2016-10-28 09:30:00,16.82,16.89,16.81,16.85,789207.0,16.82,16.89,16.81,16.85,789207.0
2016-10-28 10:00:00,16.85,16.89,16.83,16.86,449270.0,16.85,16.89,16.83,16.86,449270.0
2016-10-28 10:30:00,16.86,16.88,16.82,16.82,291437.0,16.86,16.88,16.82,16.82,291437.0
2016-10-28 11:00:00,16.83,16.85,16.74,16.76,604209.0,16.83,16.85,16.74,16.76,604209.0
2016-10-28 11:30:00,16.76,16.8,16.73,16.77,923217.0,16.76,16.8,16.73,16.77,923217.0
2016-10-28 12:00:00,16.77,16.83,16.76,16.81,334438.0,16.77,16.83,16.76,16.81,334438.0
2016-10-28 12:30:00,16.82,16.85,16.81,16.84,290287.0,16.82,16.85,16.81,16.84,290287.0
2016-10-28 13:00:00,16.84,16.91,16.82,16.91,569986.0,16.84,16.91,16.82,16.91,569986.0
2016-10-28 13:30:00,16.9,16.98,16.89,16.97,1274599.0,16.9,16.98,16.89,16.97,1274599.0
2016-10-28 14:00:00,16.97,17.01,16.87,16.91,1577369.0,16.97,17.01,16.87,16.91,1577369.0
2016-10-28 14:30:00,16.91,16.92,16.89,16.9,437477.0,16.91,16.92,16.89,16.9,437477.0
2016-10-28 15:00:00,16.91,16.92,16.89,16.9,188106.0,16.91,16.92,16.89,16.9,188106.0
2016-10-28 15:30:00,16.89,16.91,16.86,16.86,914654.0,16.89,16.91,16.86,16.86,914654.0
2016-10-31 09:30:00,16.94,16.94,16.88,16.9,469859.0,16.94,16.94,16.88,16.9,469859.0
2016-10-31 10:00:00,16.9,16.94,16.88,16.91,358531.0,16.9,16.94,16.88,16.91,358531.0
2016-10-31 10:30:00,16.91,16.92,16.87,16.9,341897.0,16.91,16.92,16.87,16.9,341897.0
2016-10-31 11:00:00,16.9,16.93,16.88,16.91,1048352.0,16.9,16.93,16.88,16.91,1048352.0
2016-10-31 11:30:00,16.91,16.92,16.87,16.91,684526.0,16.91,16.92,16.87,16.91,684526.0
2016-10-31 12:00:00,16.92,16.93,16.9,16.91,488832.0,16.92,16.93,16.9,16.91,488832.0
2016-10-31 12:30:00,16.91,16.93,16.88,16.9,424664.0,16.91,16.93,16.88,16.9,424664.0
2016-10-31 13:00:00,16.91,16.92,16.87,16.91,419176.0,16.91,16.92,16.87,16.91,419176.0
2016-10-31 13:30:00,16.9,16.91,16.89,16.9,175556.0,16.9,16.91,16.89,16.9,175556.0
2016-10-31 14:00:00,16.91,16.94,16.9,16.92,239347.0,16.91,16.94,16.9,16.92,239347.0
2016-10-31 14:30:00,16.92,16.92,16.9,16.91,154264.0,16.92,16.92,16.9,16.91,154264.0
2016-10-31 15:00:00,16.91,16.96,16.91,16.95,293537.0,16.91,16.96,16.91,16.95,293537.0
2016-10-31 15:30:00,16.95,17.0,16.95,16.97,723002.0,16.95,17.0,16.95,16.97,723002.0
2016-11-01 09:30:00,17.37,17.46,17.37,17.4,2962052.0,17.37,17.46,17.37,17.4,2962052.0
2016-11-01 10:00:00,17.41,17.42,17.32,17.41,1124198.0,17.41,17.42,17.32,17.41,1124198.0
2016-11-01 10:30:00,17.41,17.5,17.4,17.48,1162614.0,17.41,17.5,17.4,17.48,1162614.0
2016-11-01 11:00:00,17.48,17.51,17.45,17.46,898513.0,17.48,17.51,17.45,17.46,898513.0
2016-11-01 11:30:00,17.46,17.48,17.43,17.44,706950.0,17.46,17.48,17.43,17.44,706950.0
2016-11-01 12:00:00,17.44,17.53,17.43,17.53,529203.0,17.44,17.53,17.43,17.53,529203.0
2016-11-01 12:30:00,17.52,17.55,17.51,17.52,655612.0,17.52,17.55,17.51,17.52,655612.0
2016-11-01 13:00:00,17.53,17.53,17.43,17.43,560549.0,17.53,17.53,17.43,17.43,560549.0
2016-11-01 13:30:00,17.43,17.47,17.42,17.46,324311.0,17.43,17.47,17.42,17.46,324311.0
2016-11-01 14:00:00,17.45,17.51,17.45,17.49,834237.0,17.45,17.51,17.45,17.49,834237.0
2016-11-01 14:30:00,17.49,17.51,17.45,17.46,332618.0,17.49,17.51,17.45,17.46,332618.0
2016-11-01 15:00:00,17.46,17.47,17.44,17.45,698445.0,17.46,17.47,17.44,17.45,698445.0
2016-11-01 15:30:00,17.44,17.45,17.39,17.4,1040227.0,17.44,17.45,17.39,17.4,1040227.0
2016-11-02 09:30:00,17.62,17.69,17.61,17.67,1252100.0,17.62,17.69,17.61,17.67,1252100.0
2016-11-02 10:00:00,17.68,17.72,17.66,17.68,904626.0,17.68,17.72,17.66,17.68,904626.0
2016-11-02 10:30:00,17.67,17.69,17.62,17.67,1083056.0,17.67,17.69,17.62,17.67,1083056.0
2016-11-02 11:00:00,17.68,17.71,17.66,17.7,468635.0,17.68,17.71,17.66,17.7,468635.0
2016-11-02 11:30:00,17.7,17.74,17.67,17.72,534012.0,17.7,17.74,17.67,17.72,534012.0
2016-11-02 12:00:00,17.71,17.79,17.7,17.74,899790.0,17.71,17.79,17.7,17.74,899790.0
2016-11-02 12:30:00,17.75,17.76,17.73,17.74,580751.0,17.75,17.76,17.73,17.74,580751.0
2016-11-02 13:00:00,17.75,17.76,17.71,17.72,485138.0,17.75,17.76,17.71,17.72,485138.0
2016-11-02 13:30:00,17.72,17.73,17.68,17.7,586891.0,17.72,17.73,17.68,17.7,586891.0
2016-11-02 14:00:00,17.69,17.75,17.63,17.67,1560733.0,17.69,17.75,17.63,17.67,1560733.0
2016-11-02 14:30:00,17.67,17.69,17.63,17.64,394156.0,17.67,17.69,17.63,17.64,394156.0
2016-11-02 15:00:00,17.64,17.66,17.59,17.59,585237.0,17.64,17.66,17.59,17.59,585237.0
2016-11-02 15:30:00,17.59,17.6,17.55,17.56,1066402.0,17.59,17.6,17.55,17.56,1066402.0
2016-11-03 09:30:00,17.26,17.3,17.24,17.27,1027314.0,17.26,17.3,17.24,17.27,1027314.0
2016-11-03 10:00:00,17.27,17.32,17.24,17.27,844230.0,17.27,17.32,17.24,17.27,844230.0
2016-11-03 10:30:00,17.27,17.35,17.24,17.34,473731.0,17.27,17.35,17.24,17.34,473731.0
2016-11-03 11:00:00,17.34,17.36,17.3,17.32,566397.0,17.34,17.36,17.3,17.32,566397.0
2016-11-03 11:30:00,17.32,17.38,17.32,17.36,352510.0,17.32,17.38,17.32,17.36,352510.0
2016-11-03 12:00:00,17.35,17.35,17.32,17.34,265851.0,17.35,17.35,17.32,17.34,265851.0
2016-11-03 12:30:00,17.33,17.37,17.32,17.35,504092.0,17.33,17.37,17.32,17.35,504092.0
2016-11-03 13:00:00,17.35,17.5,17.34,17.47,1046415.0,17.35,17.5,17.34,17.47,1046415.0
2016-11-03 13:30:00,17.47,17.48,17.39,17.4,232012.0,17.47,17.48,17.39,17.4,232012.0
2016-11-03 14:00:00,17.39,17.43,17.39,17.41,259297.0,17.39,17.43,17.39,17.41,259297.0
2016-11-03 14:30:00,17.42,17.42,17.37,17.38,198204.0,17.42,17.42,17.37,17.38,198204.0
2016-11-03 15:00:00,17.39,17.42,17.38,17.4,246396.0,17.39,17.42,17.38,17.4,246396.0
2016-11-03 15:30:00,17.41,17.43,17.39,17.42,837772.0,17.41,17.43,17.39,17.42,837772.0
2016-11-04 09:30:00,17.47,17.51,17.43,17.5,985909.0,17.47,17.51,17.43,17.5,985909.0
2016-11-04 10:00:00,17.49,17.54,17.47,17.52,448916.0,17.49,17.54,17.47,17.52,448916.0
2016-11-04 10:30:00,17.52,17.53,17.44,17.45,397824.0,17.52,17.53,17.44,17.45,397824.0
2016-11-04 11:00:00,17.45,17.48,17.43,17.46,654875.0,17.45,17.48,17.43,17.46,654875.0
2016-11-04 11:30:00,17.46,17.49,17.45,17.49,514318.0,17.46,17.49,17.45,17.49,514318.0
2016-11-04 12:00:00,17.48,17.49,17.46,17.48,275538.0,17.48,17.49,17.46,17.48,275538.0
2016-11-04 12:30:00,17.48,17.5,17.47,17.47,303452.0,17.48,17.5,17.47,17.47,303452.0
2016-11-04 13:00:00,17.47,17.47,17.43,17.45,180702.0,17.47,17.47,17.43,17.45,180702.0
2016-11-04 13:30:00,17.45,17.45,17.4,17.42,359051.0,17.45,17.45,17.4,17.42,359051.0
2016-11-04 14:00:00,17.41,17.43,17.4,17.4,276528.0,17.41,17.43,17.4,17.4,276528.0
2016-11-04 14:30:00,17.41,17.44,17.4,17.44,122993.0,17.41,17.44,17.4,17.44,122993.0
2016-11-04 15:00:00,17.43,17.46,17.42,17.45,289611.0,17.43,17.46,17.42,17.45,289611.0
2016-11-04 15:30:00,17.46,17.47,17.45,17.46,600987.0,17.46,17.47,17.45,17.46,600987.0
2016-11-07 09:30:00,17.31,17.32,17.28,17.29,1639069.0,17.31,17.32,17.28,17.29,1639069.0
2016-11-07 10:00:00,17.29,17.3,17.2,17.2,554089.0,17.29,17.3,17.2,17.2,554089.0
2016-11-07 10:30:00,17.2,17.24,17.18,17.22,618247.0,17.2,17.24,17.18,17.22,618247.0
2016-11-07 11:00:00,17.22,17.24,17.19,17.21,278177.0,17.22,17.24,17.19,17.21,278177.0
2016-11-07 11:30:00,17.21,17.22,17.18,17.19,308139.0,17.21,17.22,17.18,17.19,308139.0
2016-11-07 12:00:00,17.18,17.18,17.09,17.15,668080.0,17.18,17.18,17.09,17.15,668080.0
2016-11-07 12:30:00,17.15,17.27,17.14,17.26,417887.0,17.15,17.27,17.14,17.26,417887.0
2016-11-07 13:00:00,17.26,17.27,17.22,17.25,271062.0,17.26,17.27,17.22,17.25,271062.0
2016-11-07 13:30:00,17.25,17.3,17.24,17.29,328611.0,17.25,17.3,17.24,17.29,328611.0
2016-11-07 14:00:00,17.3,17.31,17.26,17.29,469044.0,17.3,17.31,17.26,17.29,469044.0
2016-11-07 14:30:00,17.3,17.3,17.28,17.28,432090.0,17.3,17.3,17.28,17.28,432090.0
2016-11-07 15:00:00,17.29,17.3,17.28,17.29,299511.0,17.29,17.3,17.28,17.29,299511.0
2016-11-07 15:30:00,17.29,17.31,17.28,17.3,679521.0,17.29,17.31,17.28,17.3,679521.0
2016-11-08 09:30:00,17.37,17.41,17.35,17.41,607873.0,17.37,17.41,17.35,17.41,607873.0
2016-11-08 10:00:00,17.41,17.66,17.41,17.66,1754122.0,17.41,17.66,17.41,17.66,1754122.0
2016-11-08 10:30:00,17.66,17.78,17.56,17.59,1669647.0,17.66,17.78,17.56,17.59,1669647.0
2016-11-08 11:00:00,17.59,17.63,17.49,17.5,1317296.0,17.59,17.63,17.49,17.5,1317296.0
2016-11-08 11:30:00,17.5,17.51,17.34,17.45,952303.0,17.5,17.51,17.34,17.45,952303.0
2016-11-08 12:00:00,17.46,17.49,17.42,17.47,437657.0,17.46,17.49,17.42,17.47,437657.0
2016-11-08 12:30:00,17.46,17.57,17.46,17.5,518529.0,17.46,17.57,17.46,17.5,518529.0
2016-11-08 13:00:00,17.5,17.52,17.36,17.4,708427.0,17.5,17.52,17.36,17.4,708427.0
2016-11-08 13:30:00,17.4,17.43,17.36,17.4,343244.0,17.4,17.43,17.36,17.4,343244.0
2016-11-08 14:00:00,17.41,17.44,17.38,17.43,566456.0,17.41,17.44,17.38,17.43,566456.0
2016-11-08 14:30:00,17.43,17.46,17.42,17.46,535190.0,17.43,17.46,17.42,17.46,535190.0
2016-11-08 15:00:00,17.45,17.45,17.4,17.43,463414.0,17.45,17.45,17.4,17.43,463414.0
2016-11-08 15:30:00,17.43,17.43,17.38,17.41,956710.0,17.43,17.43,17.38,17.41,956710.0
2016-11-09 09:30:00,17.86,17.87,17.52,17.54,4526698.0,17.86,17.87,17.52,17.54,4526698.0
2016-11-09 10:00:00,17.54,17.72,17.52,17.68,2225748.0,17.54,17.72,17.52,17.68,2225748.0
2016-11-09 10:30:00,17.68,17.76,17.64,17.73,1036868.0,17.68,17.76,17.64,17.73,1036868.0
2016-11-09 11:00:00,17.73,17.79,17.73,17.76,838249.0,17.73,17.79,17.73,17.76,838249.0
2016-11-09 11:30:00,17.76,17.78,17.68,17.73,503313.0,17.76,17.78,17.68,17.73,503313.0
2016-11-09 12:00:00,17.73,17.74,17.54,17.6,1668378.0,17.73,17.74,17.54,17.6,1668378.0
2016-11-09 12:30:00,17.6,17.63,17.49,17.52,680935.0,17.6,17.63,17.49,17.52,680935.0
2016-11-09 13:00:00,17.52,17.54,17.41,17.45,1094849.0,17.52,17.54,17.41,17.45,1094849.0
2016-11-09 13:30:00,17.44,17.52,17.44,17.48,642180.0,17.44,17.52,17.44,17.48,642180.0
2016-11-09 14:00:00,17.48,17.51,17.42,17.45,563738.0,17.48,17.51,17.42,17.45,563738.0
2016-11-09 14:30:00,17.44,17.45,17.41,17.42,297897.0,17.44,17.45,17.41,17.42,297897.0
2016-11-09 15:00:00,17.41,17.45,17.4,17.45,653720.0,17.41,17.45,17.4,17.45,653720.0
2016-11-09 15:30:00,17.45,17.47,17.43,17.46,1527451.0,17.45,17.47,17.43,17.46,1527451.0
2016-11-10 09:30:00,17.65,17.67,17.49,17.54,2555417.0,17.65,17.67,17.49,17.54,2555417.0
2016-11-10 10:00:00,17.54,17.6,17.47,17.59,1199054.0,17.54,17.6,17.47,17.59,1199054.0
2016-11-10 10:30:00,17.6,17.7,17.55,17.66,1456678.0,17.6,17.7,17.55,17.66,1456678.0
2016-11-10 11:00:00,17.66,17.66,17.58,17.61,1837928.0,17.66,17.66,17.58,17.61,1837928.0
2016-11-10 11:30:00,17.61,17.65,17.56,17.61,1444830.0,17.61,17.65,17.56,17.61,1444830.0
2016-11-10 12:00:00,17.6,17.72,17.59,17.72,835520.0,17.6,17.72,17.59,17.72,835520.0
2016-11-10 12:30:00,17.73,17.81,17.7,17.78,1126160.0,17.73,17.81,17.7,17.78,1126160.0
2016-11-10 13:00:00,17.78,17.8,17.74,17.78,873256.0,17.78,17.8,17.74,17.78,873256.0
2016-11-10 13:30:00,17.79,17.79,17.74,17.77,492401.0,17.79,17.79,17.74,17.77,492401.0
2016-11-10 14:00:00,17.78,17.78,17.69,17.7,548212.0,17.78,17.78,17.69,17.7,548212.0
2016-11-10 14:30:00,17.69,17.73,17.61,17.64,1465787.0,17.69,17.73,17.61,17.64,1465787.0
2016-11-10 15:00:00,17.64,17.66,17.61,17.61,1064915.0,17.64,17.66,17.61,17.61,1064915.0
2016-11-10 15:30:00,17.6,17.63,17.55,17.56,1703489.0,17.6,17.63,17.55,17.56,1703489.0
2016-11-11 09:30:00,17.49,17.5,17.04,17.09,6803288.0,17.49,17.5,17.04,17.09,6803288.0
2016-11-11 10:00:00,17.09,17.2,16.88,16.98,7445352.0,17.09,17.2,16.88,16.98,7445352.0
2016-11-11 10:30:00,16.98,17.04,16.89,16.9,3193567.0,16.98,17.04,16.89,16.9,3193567.0
2016-11-11 11:00:00,16.9,16.9,16.53,16.59,5839558.0,16.9,16.9,16.53,16.59,5839558.0
2016-11-11 11:30:00,16.59,16.82,16.57,16.8,4140438.0,16.59,16.82,16.57,16.8,4140438.0
2016-11-11 12:00:00,16.8,16.83,16.7,16.74,2223712.0,16.8,16.83,16.7,16.74,2223712.0
2016-11-11 12:30:00,16.75,16.76,16.63,16.67,1403871.0,16.75,16.76,16.63,16.67,1403871.0
2016-11-11 13:00:00,16.67,16.7,16.46,16.49,2286946.0,16.67,16.7,16.46,16.49,2286946.0
2016-11-11 13:30:00,16.5,16.51,16.31,16.41,3063755.0,16.5,16.51,16.31,16.41,3063755.0
2016-11-11 14:00:00,16.4,16.56,16.32,16.34,3675029.0,16.4,16.56,16.32,16.34,3675029.0
2016-11-11 14:30:00,16.35,16.45,16.34,16.41,2024629.0,16.35,16.45,16.34,16.41,2024629.0
2016-11-11 15:00:00,16.41,16.47,16.4,16.46,1467406.0,16.41,16.47,16.4,16.46,1467406.0
2016-11-11 15:30:00,16.45,16.49,16.43,16.47,3653857.0,16.45,16.49,16.43,16.47,3653857.0
2016-11-14 09:30:00,16.19,16.23,15.92,15.94,5681663.0,16.19,16.23,15.92,15.94,5681663.0
2016-11-14 10:00:00,15.94,16.06,15.87,15.95,4406469.0,15.94,16.06,15.87,15.95,4406469.0
2016-11-14 10:30:00,15.94,15.96,15.81,15.87,2970876.0,15.94,15.96,15.81,15.87,2970876.0
2016-11-14 11:00:00,15.86,15.94,15.78,15.93,2484669.0,15.86,15.94,15.78,15.93,2484669.0
2016-11-14 11:30:00,15.93,16.02,15.9,15.98,2376234.0,15.93,16.02,15.9,15.98,2376234.0
2016-11-14 12:00:00,15.99,16.04,15.96,16.03,1657291.0,15.99,16.04,15.96,16.03,1657291.0
2016-11-14 12:30:00,16.03,16.11,15.96,16.03,2023469.0,16.03,16.11,15.96,16.03,2023469.0
2016-11-14 13:00:00,16.03,16.06,15.98,16.02,1078375.0,16.03,16.06,15.98,16.02,1078375.0
2016-11-14 13:30:00,16.03,16.08,15.97,15.98,930998.0,16.03,16.08,15.97,15.98,930998.0
2016-11-14 14:00:00,15.98,16.01,15.96,15.97,624152.0,15.98,16.01,15.96,15.97,624152.0
2016-11-14 14:30:00,15.97,15.99,15.94,15.97,906223.0,15.97,15.99,15.94,15.97,906223.0
2016-11-14 15:00:00,15.96,16.02,15.96,16.0,657280.0,15.96,16.02,15.96,16.0,657280.0
2016-11-14 15:30:00,16.0,16.01,15.96,16.0,1708753.0,16.0,16.01,15.96,16.0,1708753.0
2016-11-15 09:30:00,16.04,16.19,16.01,16.16,1984397.0,16.04,16.19,16.01,16.16,1984397.0
2016-11-15 10:00:00,16.15,16.26,16.13,16.15,1130942.0,16.15,16.26,16.13,16.15,1130942.0
2016-11-15 10:30:00,16.15,16.21,16.14,16.21,646280.0,16.15,16.21,16.14,16.21,646280.0
2016-11-15 11:00:00,16.21,16.25,16.14,16.23,728494.0,16.21,16.25,16.14,16.23,728494.0
2016-11-15 11:30:00,16.23,16.24,16.17,16.19,653390.0,16.23,16.24,16.17,16.19,653390.0
2016-11-15 12:00:00,16.19,16.2,16.15,16.17,362750.0,16.19,16.2,16.15,16.17,362750.0
2016-11-15 12:30:00,16.16,16.22,16.15,16.2,628678.0,16.16,16.22,16.15,16.2,628678.0
2016-11-15 13:00:00,16.2,16.23,16.15,16.18,558200.0,16.2,16.23,16.15,16.18,558200.0
2016-11-15 13:30:00,16.17,16.18,16.08,16.11,476106.0,16.17,16.18,16.08,16.11,476106.0
2016-11-15 14:00:00,16.11,16.16,16.1,16.14,465023.0,16.11,16.16,16.1,16.14,465023.0
2016-11-15 14:30:00,16.14,16.18,16.12,16.16,463251.0,16.14,16.18,16.12,16.16,463251.0
2016-11-15 15:00:00,16.16,16.18,16.15,16.17,304678.0,16.16,16.18,16.15,16.17,304678.0
2016-11-15 15:30:00,16.18,16.21,16.16,16.2,1384205.0,16.18,16.21,16.16,16.2,1384205.0
2016-11-16 09:30:00,16.2,16.21,16.08,16.09,969379.0,16.2,16.21,16.08,16.09,969379.0
2016-11-16 10:00:00,16.09,16.13,16.0,16.03,851856.0,16.09,16.13,16.0,16.03,851856.0
2016-11-16 10:30:00,16.02,16.06,16.01,16.02,503636.0,16.02,16.06,16.01,16.02,503636.0
2016-11-16 11:00:00,16.01,16.06,16.0,16.02,724670.0,16.01,16.06,16.0,16.02,724670.0
2016-11-16 11:30:00,16.03,16.1,16.02,16.09,491452.0,16.03,16.1,16.02,16.09,491452.0
2016-11-16 12:00:00,16.09,16.14,16.08,16.11,345097.0,16.09,16.14,16.08,16.11,345097.0
2016-11-16 12:30:00,16.11,16.14,16.09,16.11,251661.0,16.11,16.14,16.09,16.11,251661.0
2016-11-16 13:00:00,16.11,16.11,16.06,16.07,343840.0,16.11,16.11,16.06,16.07,343840.0
2016-11-16 13:30:00,16.07,16.09,16.02,16.05,360172.0,16.07,16.09,16.02,16.05,360172.0
2016-11-16 14:00:00,16.05,16.09,16.04,16.05,422343.0,16.05,16.09,16.04,16.05,422343.0
2016-11-16 14:30:00,16.04,16.09,16.04,16.08,256527.0,16.04,16.09,16.04,16.08,256527.0
2016-11-16 15:00:00,16.08,16.1,16.06,16.09,429541.0,16.08,16.1,16.06,16.09,429541.0
2016-11-16 15:30:00,16.09,16.1,16.07,16.08,720536.0,16.09,16.1,16.07,16.08,720536.0
2016-11-17 09:30:00,16.11,16.14,16.08,16.11,580061.0,16.11,16.14,16.08,16.11,580061.0
2016-11-17 10:00:00,16.11,16.17,16.06,16.09,1295161.0,16.11,16.17,16.06,16.09,1295161.0
2016-11-17 10:30:00,16.08,16.13,16.04,16.12,736906.0,16.08,16.13,16.04,16.12,736906.0
2016-11-17 11:00:00,16.12,16.17,16.09,16.09,396171.0,16.12,16.17,16.09,16.09,396171.0
2016-11-17 11:30:00,16.1,16.1,16.04,16.07,377739.0,16.1,16.1,16.04,16.07,377739.0
2016-11-17 12:00:00,16.07,16.09,16.05,16.07,447034.0,16.07,16.09,16.05,16.07,447034.0
2016-11-17 12:30:00,16.07,16.08,15.92,15.94,1528412.0,16.07,16.08,15.92,15.94,1528412.0
2016-11-17 13:00:00,15.94,15.95,15.89,15.93,1491703.0,15.94,15.95,15.89,15.93,1491703.0
2016-11-17 13:30:00,15.93,15.94,15.78,15.82,5870828.0,15.93,15.94,15.78,15.82,5870828.0
2016-11-17 14:00:00,15.81,15.87,15.76,15.78,2303436.0,15.81,15.87,15.76,15.78,2303436.0
2016-11-17 14:30:00,15.78,15.84,15.77,15.78,1216480.0,15.78,15.84,15.77,15.78,1216480.0
2016-11-17 15:00:00,15.79,15.79,15.73,15.76,1713045.0,15.79,15.79,15.73,15.76,1713045.0
2016-11-17 15:30:00,15.76,15.85,15.75,15.83,2375222.0,15.76,15.85,15.75,15.83,2375222.0
2016-11-18 09:30:00,15.78,15.85,15.76,15.79,1460238.0,15.78,15.85,15.76,15.79,1460238.0
2016-11-18 10:00:00,15.78,15.82,15.7,15.73,1317914.0,15.78,15.82,15.7,15.73,1317914.0
2016-11-18 10:30:00,15.73,15.73,15.6,15.63,1955044.0,15.73,15.73,15.6,15.63,1955044.0
2016-11-18 11:00:00,15.62,15.68,15.62,15.67,761322.0,15.62,15.68,15.62,15.67,761322.0
2016-11-18 11:30:00,15.67,15.74,15.67,15.73,682130.0,15.67,15.74,15.67,15.73,682130.0
2016-11-18 12:00:00,15.72,15.73,15.68,15.71,369181.0,15.72,15.73,15.68,15.71,369181.0
2016-11-18 12:30:00,15.71,15.73,15.67,15.67,348141.0,15.71,15.73,15.67,15.67,348141.0
2016-11-18 13:00:00,15.68,15.79,15.67,15.77,645261.0,15.68,15.79,15.67,15.77,645261.0
2016-11-18 13:30:00,15.77,15.78,15.74,15.76,235464.0,15.77,15.78,15.74,15.76,235464.0
2016-11-18 14:00:00,15.76,15.78,15.75,15.77,345613.0,15.76,15.78,15.75,15.77,345613.0
2016-11-18 14:30:00,15.76,15.77,15.73,15.74,355167.0,15.76,15.77,15.73,15.74,355167.0
2016-11-18 15:00:00,15.74,15.74,15.7,15.72,297122.0,15.74,15.74,15.7,15.72,297122.0
2016-11-18 15:30:00,15.72,15.73,15.71,15.72,886226.0,15.72,15.73,15.71,15.72,886226.0
2016-11-21 09:30:00,15.77,15.86,15.75,15.79,1199375.0,15.77,15.86,15.75,15.79,1199375.0
2016-11-21 10:00:00,15.79,15.84,15.78,15.79,452727.0,15.79,15.84,15.78,15.79,452727.0
2016-11-21 10:30:00,15.8,15.82,15.74,15.75,458728.0,15.8,15.82,15.74,15.75,458728.0
2016-11-21 11:00:00,15.75,15.76,15.7,15.72,422079.0,15.75,15.76,15.7,15.72,422079.0
2016-11-21 11:30:00,15.72,15.73,15.69,15.73,991620.0,15.72,15.73,15.69,15.73,991620.0
2016-11-21 12:00:00,15.73,15.78,15.72,15.76,945060.0,15.73,15.78,15.72,15.76,945060.0
2016-11-21 12:30:00,15.76,15.77,15.71,15.73,805869.0,15.76,15.77,15.71,15.73,805869.0
2016-11-21 13:00:00,15.72,15.74,15.67,15.68,468493.0,15.72,15.74,15.67,15.68,468493.0
2016-11-21 13:30:00,15.69,15.71,15.67,15.69,317368.0,15.69,15.71,15.67,15.69,317368.0
2016-11-21 14:00:00,15.7,15.73,15.68,15.72,229612.0,15.7,15.73,15.68,15.72,229612.0
2016-11-21 14:30:00,15.72,15.74,15.7,15.74,214761.0,15.72,15.74,15.7,15.74,214761.0
2016-11-21 15:00:00,15.74,15.76,15.71,15.73,800152.0,15.74,15.76,15.71,15.73,800152.0
2016-11-21 15:30:00,15.72,15.74,15.7,15.72,828772.0,15.72,15.74,15.7,15.72,828772.0
2016-11-22 09:30:00,15.88,15.9,15.78,15.81,1316586.0,15.88,15.9,15.78,15.81,1316586.0
2016-11-22 10:00:00,15.81,15.85,15.7,15.73,968923.0,15.81,15.85,15.7,15.73,968923.0
2016-11-22 10:30:00,15.72,15.77,15.69,15.76,527607.0,15.72,15.77,15.69,15.76,527607.0
2016-11-22 11:00:00,15.76,15.78,15.73,15.76,441954.0,15.76,15.78,15.73,15.76,441954.0
2016-11-22 11:30:00,15.76,15.81,15.75,15.79,527910.0,15.76,15.81,15.75,15.79,527910.0
2016-11-22 12:00:00,15.79,15.88,15.78,15.85,430529.0,15.79,15.88,15.78,15.85,430529.0
2016-11-22 12:30:00,15.85,15.87,15.83,15.85,217912.0,15.85,15.87,15.83,15.85,217912.0
2016-11-22 13:00:00,15.85,15.86,15.78,15.8,267504.0,15.85,15.86,15.78,15.8,267504.0
2016-11-22 13:30:00,15.79,15.82,15.78,15.81,315326.0,15.79,15.82,15.78,15.81,315326.0
2016-11-22 14:00:00,15.8,15.8,15.76,15.77,185217.0,15.8,15.8,15.76,15.77,185217.0
2016-11-22 14:30:00,15.77,15.79,15.74,15.77,217521.0,15.77,15.79,15.74,15.77,217521.0
2016-11-22 15:00:00,15.77,15.79,15.76,15.79,264551.0,15.77,15.79,15.76,15.79,264551.0
2016-11-22 15:30:00,15.79,15.81,15.78,15.8,655671.0,15.79,15.81,15.78,15.8,655671.0
2016-11-23 09:30:00,15.5,15.52,15.4,15.43,1184762.0,15.5,15.52,15.4,15.43,1184762.0
2016-11-23 10:00:00,15.43,15.47,15.36,15.37,1913955.0,15.43,15.47,15.36,15.37,1913955.0
2016-11-23 10:30:00,15.37,15.44,15.34,15.43,904430.0,15.37,15.44,15.34,15.43,904430.0
2016-11-23 11:00:00,15.44,15.59,15.43,15.5,1292239.0,15.44,15.59,15.43,15.5,1292239.0
2016-11-23 11:30:00,15.5,15.59,15.49,15.52,800055.0,15.5,15.59,15.49,15.52,800055.0
2016-11-23 12:00:00,15.52,15.56,15.5,15.56,278558.0,15.52,15.56,15.5,15.56,278558.0
2016-11-23 12:30:00,15.56,15.61,15.54,15.56,350071.0,15.56,15.61,15.54,15.56,350071.0
2016-11-23 13:00:00,15.57,15.61,15.55,15.57,747023.0,15.57,15.61,15.55,15.57,747023.0
2016-11-23 13:30:00,15.56,15.62,15.54,15.57,511401.0,15.56,15.62,15.54,15.57,511401.0
2016-11-23 14:00:00,15.56,15.59,15.52,15.56,820051.0,15.56,15.59,15.52,15.56,820051.0
2016-11-23 14:30:00,15.56,15.56,15.52,15.53,686392.0,15.56,15.56,15.52,15.53,686392.0
2016-11-23 15:00:00,15.53,15.55,15.52,15.53,405485.0,15.53,15.55,15.52,15.53,405485.0
2016-11-23 15:30:00,15.53,15.54,15.51,15.52,874901.0,15.53,15.54,15.51,15.52,874901.0
2016-11-25 09:30:00,15.7,15.72,15.64,15.66,1299763.0,15.7,15.72,15.64,15.66,1299763.0
2016-11-25 10:00:00,15.65,15.69,15.64,15.67,844354.0,15.65,15.69,15.64,15.67,844354.0
2016-11-25 10:30:00,15.66,15.71,15.66,15.69,499496.0,15.66,15.71,15.66,15.69,499496.0
2016-11-25 11:00:00,15.69,15.71,15.64,15.64,499899.0,15.69,15.71,15.64,15.64,499899.0
2016-11-25 11:30:00,15.65,15.67,15.59,15.66,560975.0,15.65,15.67,15.59,15.66,560975.0
2016-11-25 12:00:00,15.66,15.68,15.62,15.63,466199.0,15.66,15.68,15.62,15.63,466199.0
2016-11-25 12:30:00,15.63,15.65,15.6,15.63,513373.0,15.63,15.65,15.6,15.63,513373.0
2016-11-28 09:30:00,15.72,15.74,15.63,15.72,1821409.0,15.72,15.74,15.63,15.72,1821409.0
2016-11-28 10:00:00,15.73,15.83,15.71,15.79,492822.0,15.73,15.83,15.71,15.79,492822.0
2016-11-28 10:30:00,15.79,15.82,15.76,15.81,691640.0,15.79,15.82,15.76,15.81,691640.0
2016-11-28 11:00:00,15.8,15.84,15.78,15.79,440121.0,15.8,15.84,15.78,15.79,440121.0
2016-11-28 11:30:00,15.79,15.79,15.72,15.73,482997.0,15.79,15.79,15.72,15.73,482997.0
2016-11-28 12:00:00,15.73,15.75,15.71,15.75,280509.0,15.73,15.75,15.71,15.75,280509.0
2016-11-28 12:30:00,15.75,15.75,15.69,15.74,367067.0,15.75,15.75,15.69,15.74,367067.0
2016-11-28 13:00:00,15.74,15.77,15.73,15.75,375361.0,15.74,15.77,15.73,15.75,375361.0
2016-11-28 13:30:00,15.75,15.77,15.73,15.77,220079.0,15.75,15.77,15.73,15.77,220079.0
2016-11-28 14:00:00,15.77,15.79,15.74,15.76,240770.0,15.77,15.79,15.74,15.76,240770.0
2016-11-28 14:30:00,15.76,15.76,15.73,15.73,248182.0,15.76,15.76,15.73,15.73,248182.0
2016-11-28 15:00:00,15.73,15.76,15.73,15.75,219860.0,15.73,15.76,15.73,15.75,219860.0
2016-11-28 15:30:00,15.74,15.77,15.74,15.77,607368.0,15.74,15.77,15.74,15.77,607368.0
2016-11-29 09:30:00,15.59,15.69,15.58,15.65,924423.0,15.59,15.69,15.58,15.65,924423.0
2016-11-29 10:00:00,15.65,15.72,15.61,15.69,512286.0,15.65,15.72,15.61,15.69,512286.0
2016-11-29 10:30:00,15.7,15.77,15.69,15.74,622750.0,15.7,15.77,15.69,15.74,622750.0
2016-11-29 11:00:00,15.74,15.75,15.67,15.7,209222.0,15.74,15.75,15.67,15.7,209222.0
2016-11-29 11:30:00,15.7,15.76,15.7,15.75,441003.0,15.7,15.76,15.7,15.75,441003.0
2016-11-29 12:00:00,15.76,15.81,15.75,15.8,235303.0,15.76,15.81,15.75,15.8,235303.0
2016-11-29 12:30:00,15.8,15.83,15.77,15.79,324486.0,15.8,15.83,15.77,15.79,324486.0
2016-11-29 13:00:00,15.79,15.87,15.78,15.83,355660.0,15.79,15.87,15.78,15.83,355660.0
2016-11-29 13:30:00,15.83,15.84,15.81,15.84,105467.0,15.83,15.84,15.81,15.84,105467.0
2016-11-29 14:00:00,15.83,15.84,15.8,15.8,103878.0,15.83,15.84,15.8,15.8,103878.0
2016-11-29 14:30:00,15.8,15.83,15.8,15.82,112650.0,15.8,15.83,15.8,15.82,112650.0
2016-11-29 15:00:00,15.82,15.82,15.8,15.81,140346.0,15.82,15.82,15.8,15.81,140346.0
2016-11-29 15:30:00,15.8,15.81,15.77,15.77,468934.0,15.8,15.81,15.77,15.77,468934.0
2016-11-30 09:30:00,15.78,15.82,15.7,15.74,1341692.0,15.78,15.82,15.7,15.74,1341692.0
2016-11-30 10:00:00,15.74,15.74,15.64,15.7,1244575.0,15.74,15.74,15.64,15.7,1244575.0
2016-11-30 10:30:00,15.69,15.78,15.68,15.74,386390.0,15.69,15.78,15.68,15.74,386390.0
2016-11-30 11:00:00,15.73,15.74,15.61,15.64,1004183.0,15.73,15.74,15.61,15.64,1004183.0
2016-11-30 11:30:00,15.64,15.68,15.6,15.65,997821.0,15.64,15.68,15.6,15.65,997821.0
2016-11-30 12:00:00,15.65,15.67,15.62,15.63,754733.0,15.65,15.67,15.62,15.63,754733.0
2016-11-30 12:30:00,15.63,15.67,15.63,15.65,351831.0,15.63,15.67,15.63,15.65,351831.0
2016-11-30 13:00:00,15.65,15.66,15.57,15.61,620939.0,15.65,15.66,15.57,15.61,620939.0
2016-11-30 13:30:00,15.61,15.67,15.6,15.65,321168.0,15.61,15.67,15.6,15.65,321168.0
2016-11-30 14:00:00,15.65,15.67,15.62,15.62,285355.0,15.65,15.67,15.62,15.62,285355.0
2016-11-30 14:30:00,15.63,15.67,15.63,15.65,200428.0,15.63,15.67,15.63,15.65,200428.0
2016-11-30 15:00:00,15.65,15.67,15.64,15.66,213396.0,15.65,15.67,15.64,15.66,213396.0
2016-11-30 15:30:00,15.66,15.67,15.64,15.65,566666.0,15.66,15.67,15.64,15.65,566666.0
2016-12-01 09:30:00,15.51,15.57,15.46,15.47,905671.0,15.51,15.57,15.46,15.47,905671.0
2016-12-01 10:00:00,15.48,15.6,15.45,15.57,930900.0,15.48,15.6,15.45,15.57,930900.0
2016-12-01 10:30:00,15.58,15.64,15.54,15.62,1092475.0,15.58,15.64,15.54,15.62,1092475.0
2016-12-01 11:00:00,15.62,15.69,15.59,15.66,464527.0,15.62,15.69,15.59,15.66,464527.0
2016-12-01 11:30:00,15.66,15.69,15.63,15.64,704980.0,15.66,15.69,15.63,15.64,704980.0
2016-12-01 12:00:00,15.65,15.65,15.57,15.59,637914.0,15.65,15.65,15.57,15.59,637914.0
2016-12-01 12:30:00,15.58,15.62,15.56,15.61,336969.0,15.58,15.62,15.56,15.61,336969.0
2016-12-01 13:00:00,15.61,15.64,15.54,15.62,521257.0,15.61,15.64,15.54,15.62,521257.0
2016-12-01 13:30:00,15.62,15.75,15.62,15.73,523675.0,15.62,15.75,15.62,15.73,523675.0
2016-12-01 14:00:00,15.74,15.82,15.71,15.82,490814.0,15.74,15.82,15.71,15.82,490814.0
2016-12-01 14:30:00,15.81,15.82,15.7,15.72,600251.0,15.81,15.82,15.7,15.72,600251.0
2016-12-01 15:00:00,15.71,15.71,15.66,15.67,407676.0,15.71,15.71,15.66,15.67,407676.0
2016-12-01 15:30:00,15.66,15.69,15.65,15.65,660835.0,15.66,15.69,15.65,15.65,660835.0
2016-12-02 09:30:00,15.7,15.78,15.68,15.76,899291.0,15.7,15.78,15.68,15.76,899291.0
2016-12-02 10:00:00,15.77,15.91,15.75,15.84,1658750.0,15.77,15.91,15.75,15.84,1658750.0
2016-12-02 10:30:00,15.84,15.88,15.8,15.81,617526.0,15.84,15.88,15.8,15.81,617526.0
2016-12-02 11:00:00,15.82,15.88,15.81,15.85,421702.0,15.82,15.88,15.81,15.85,421702.0
2016-12-02 11:30:00,15.85,15.87,15.81,15.85,480590.0,15.85,15.87,15.81,15.85,480590.0
2016-12-02 12:00:00,15.85,15.94,15.84,15.91,652595.0,15.85,15.94,15.84,15.91,652595.0
2016-12-02 12:30:00,15.91,15.93,15.88,15.9,330821.0,15.91,15.93,15.88,15.9,330821.0
2016-12-02 13:00:00,15.9,15.93,15.88,15.9,356786.0,15.9,15.93,15.88,15.9,356786.0
2016-12-02 13:30:00,15.9,15.91,15.85,15.86,321694.0,15.9,15.91,15.85,15.86,321694.0
2016-12-02 14:00:00,15.86,15.87,15.79,15.81,374058.0,15.86,15.87,15.79,15.81,374058.0
2016-12-02 14:30:00,15.82,15.83,15.8,15.82,196601.0,15.82,15.83,15.8,15.82,196601.0
2016-12-02 15:00:00,15.82,15.86,15.81,15.84,263638.0,15.82,15.86,15.81,15.84,263638.0
2016-12-02 15:30:00,15.84,15.84,15.82,15.83,1193603.0,15.84,15.84,15.82,15.83,1193603.0
2016-12-05 09:30:00,15.75,15.79,15.73,15.78,490080.0,15.75,15.79,15.73,15.78,490080.0
2016-12-05 10:00:00,15.78,15.78,15.67,15.72,1463547.0,15.78,15.78,15.67,15.72,1463547.0
2016-12-05 10:30:00,15.71,15.81,15.7,15.81,460453.0,15.71,15.81,15.7,15.81,460453.0
2016-12-05 11:00:00,15.81,15.87,15.78,15.86,584286.0,15.81,15.87,15.78,15.86,584286.0
2016-12-05 11:30:00,15.86,15.89,15.83,15.85,810419.0,15.86,15.89,15.83,15.85,810419.0
2016-12-05 12:00:00,15.86,15.88,15.83,15.88,257028.0,15.86,15.88,15.83,15.88,257028.0
2016-12-05 12:30:00,15.88,16.0,15.87,15.98,693592.0,15.88,16.0,15.87,15.98,693592.0
2016-12-05 13:00:00,15.98,16.0,15.94,15.96,468721.0,15.98,16.0,15.94,15.96,468721.0
2016-12-05 13:30:00,15.96,15.96,15.87,15.9,369572.0,15.96,15.96,15.87,15.9,369572.0
2016-12-05 14:00:00,15.9,15.92,15.83,15.84,307974.0,15.9,15.92,15.83,15.84,307974.0
2016-12-05 14:30:00,15.84,15.89,15.83,15.87,230983.0,15.84,15.89,15.83,15.87,230983.0
2016-12-05 15:00:00,15.87,15.88,15.86,15.88,163392.0,15.87,15.88,15.86,15.88,163392.0
2016-12-05 15:30:00,15.88,15.89,15.86,15.89,580549.0,15.88,15.89,15.86,15.89,580549.0
2016-12-06 09:30:00,15.86,16.0,15.86,15.94,746307.0,15.86,16.0,15.86,15.94,746307.0
2016-12-06 10:00:00,15.93,16.0,15.91,16.0,543064.0,15.93,16.0,15.91,16.0,543064.0
2016-12-06 10:30:00,15.99,16.01,15.96,15.98,390900.0,15.99,16.01,15.96,15.98,390900.0
2016-12-06 11:00:00,15.98,15.99,15.93,15.98,250075.0,15.98,15.99,15.93,15.98,250075.0
2016-12-06 11:30:00,15.98,15.98,15.91,15.92,181448.0,15.98,15.98,15.91,15.92,181448.0
2016-12-06 12:00:00,15.92,15.92,15.86,15.9,309997.0,15.92,15.92,15.86,15.9,309997.0
2016-12-06 12:30:00,15.9,15.9,15.87,15.88,177078.0,15.9,15.9,15.87,15.88,177078.0
2016-12-06 13:00:00,15.88,15.91,15.85,15.88,259958.0,15.88,15.91,15.85,15.88,259958.0
2016-12-06 13:30:00,15.87,15.87,15.84,15.86,208832.0,15.87,15.87,15.84,15.86,208832.0
2016-12-06 14:00:00,15.85,15.88,15.84,15.86,141385.0,15.85,15.88,15.84,15.86,141385.0
2016-12-06 14:30:00,15.85,15.87,15.84,15.85,266219.0,15.85,15.87,15.84,15.85,266219.0
2016-12-06 15:00:00,15.85,15.86,15.84,15.84,185643.0,15.85,15.86,15.84,15.84,185643.0
2016-12-06 15:30:00,15.85,15.85,15.83,15.84,789972.0,15.85,15.85,15.83,15.84,789972.0
2016-12-07 09:30:00,16.17,16.32,16.16,16.29,2063906.0,16.17,16.32,16.16,16.29,2063906.0
2016-12-07 10:00:00,16.29,16.3,16.2,16.25,990145.0,16.29,16.3,16.2,16.25,990145.0
2016-12-07 10:30:00,16.26,16.26,16.17,16.25,909724.0,16.26,16.26,16.17,16.25,909724.0
2016-12-07 11:00:00,16.25,16.28,16.22,16.24,589808.0,16.25,16.28,16.22,16.24,589808.0
2016-12-07 11:30:00,16.24,16.31,16.23,16.29,502994.0,16.24,16.31,16.23,16.29,502994.0
2016-12-07 12:00:00,16.29,16.3,16.25,16.28,280167.0,16.29,16.3,16.25,16.28,280167.0
2016-12-07 12:30:00,16.28,16.33,16.26,16.31,446359.0,16.28,16.33,16.26,16.31,446359.0
2016-12-07 13:00:00,16.31,16.34,16.29,16.3,403678.0,16.31,16.34,16.29,16.3,403678.0
2016-12-07 13:30:00,16.3,16.31,16.25,16.27,390208.0,16.3,16.31,16.25,16.27,390208.0
2016-12-07 14:00:00,16.28,16.3,16.26,16.28,348196.0,16.28,16.3,16.26,16.28,348196.0
2016-12-07 14:30:00,16.27,16.29,16.26,16.28,516970.0,16.27,16.29,16.26,16.28,516970.0
2016-12-07 15:00:00,16.29,16.29,16.26,16.26,376155.0,16.29,16.29,16.26,16.26,376155.0
2016-12-07 15:30:00,16.26,16.27,16.23,16.23,1513084.0,16.26,16.27,16.23,16.23,1513084.0
2016-12-08 09:30:00,16.14,16.2,16.12,16.13,744893.0,16.14,16.2,16.12,16.13,744893.0
2016-12-08 10:00:00,16.12,16.16,16.08,16.13,1048914.0,16.12,16.16,16.08,16.13,1048914.0
2016-12-08 10:30:00,16.13,16.18,16.13,16.16,353262.0,16.13,16.18,16.13,16.16,353262.0
2016-12-08 11:00:00,16.16,16.18,16.15,16.17,208361.0,16.16,16.18,16.15,16.17,208361.0
2016-12-08 11:30:00,16.16,16.19,16.15,16.18,264469.0,16.16,16.19,16.15,16.18,264469.0
2016-12-08 12:00:00,16.18,16.2,16.16,16.16,185469.0,16.18,16.2,16.16,16.16,185469.0
2016-12-08 12:30:00,16.17,16.19,16.16,16.18,254125.0,16.17,16.19,16.16,16.18,254125.0
2016-12-08 13:00:00,16.18,16.2,16.13,16.14,177943.0,16.18,16.2,16.13,16.14,177943.0
2016-12-08 13:30:00,16.14,16.15,16.11,16.13,245622.0,16.14,16.15,16.11,16.13,245622.0
2016-12-08 14:00:00,16.13,16.15,16.12,16.13,170738.0,16.13,16.15,16.12,16.13,170738.0
2016-12-08 14:30:00,16.13,16.16,16.12,16.13,160522.0,16.13,16.16,16.12,16.13,160522.0
2016-12-08 15:00:00,16.13,16.14,16.12,16.12,322253.0,16.13,16.14,16.12,16.12,322253.0
2016-12-08 15:30:00,16.13,16.14,16.11,16.13,1307667.0,16.13,16.14,16.11,16.13,1307667.0
2016-12-09 09:30:00,16.16,16.18,16.13,16.14,646131.0,16.16,16.18,16.13,16.14,646131.0
2016-12-09 10:00:00,16.14,16.15,16.04,16.05,1192601.0,16.14,16.15,16.04,16.05,1192601.0
2016-12-09 10:30:00,16.04,16.09,16.03,16.04,380492.0,16.04,16.09,16.03,16.04,380492.0
2016-12-09 11:00:00,16.04,16.09,16.03,16.06,509714.0,16.04,16.09,16.03,16.06,509714.0
2016-12-09 11:30:00,16.05,16.1,16.05,16.07,657364.0,16.05,16.1,16.05,16.07,657364.0
2016-12-09 12:00:00,16.06,16.06,15.96,15.99,768272.0,16.06,16.06,15.96,15.99,768272.0
2016-12-09 12:30:00,15.98,16.01,15.97,16.0,198602.0,15.98,16.01,15.97,16.0,198602.0
2016-12-09 13:00:00,16.01,16.05,16.0,16.02,320579.0,16.01,16.05,16.0,16.02,320579.0
2016-12-09 13:30:00,16.02,16.04,16.01,16.02,277154.0,16.02,16.04,16.01,16.02,277154.0
2016-12-09 14:00:00,16.03,16.03,15.96,15.97,371445.0,16.03,16.03,15.96,15.97,371445.0
2016-12-09 14:30:00,15.98,16.0,15.92,16.0,713829.0,15.98,16.0,15.92,16.0,713829.0
2016-12-09 15:00:00,16.0,16.0,15.96,15.99,393830.0,16.0,16.0,15.96,15.99,393830.0
2016-12-09 15:30:00,15.99,16.01,15.95,15.97,1113357.0,15.99,16.01,15.95,15.97,1113357.0
2016-12-12 09:30:00,16.24,16.27,16.19,16.22,1034712.0,16.24,16.27,16.19,16.22,1034712.0
2016-12-12 10:00:00,16.22,16.25,16.18,16.24,721641.0,16.22,16.25,16.18,16.24,721641.0
2016-12-12 10:30:00,16.24,16.29,16.18,16.19,749699.0,16.24,16.29,16.18,16.19,749699.0
2016-12-12 11:00:00,16.19,16.21,16.16,16.2,224388.0,16.19,16.21,16.16,16.2,224388.0
2016-12-12 11:30:00,16.2,16.28,16.18,16.27,477503.0,16.2,16.28,16.18,16.27,477503.0
2016-12-12 12:00:00,16.27,16.29,16.25,16.25,475481.0,16.27,16.29,16.25,16.25,475481.0
2016-12-12 12:30:00,16.25,16.29,16.25,16.27,403733.0,16.25,16.29,16.25,16.27,403733.0
2016-12-12 13:00:00,16.27,16.27,16.21,16.23,340646.0,16.27,16.27,16.21,16.23,340646.0
2016-12-12 13:30:00,16.24,16.25,16.2,16.21,489378.0,16.24,16.25,16.2,16.21,489378.0
2016-12-12 14:00:00,16.21,16.22,16.2,16.21,330308.0,16.21,16.22,16.2,16.21,330308.0
2016-12-12 14:30:00,16.21,16.22,16.2,16.21,186694.0,16.21,16.22,16.2,16.21,186694.0
2016-12-12 15:00:00,16.21,16.22,16.19,16.21,224011.0,16.21,16.22,16.19,16.21,224011.0
2016-12-12 15:30:00,16.21,16.21,16.18,16.18,1038621.0,16.21,16.21,16.18,16.18,1038621.0
2016-12-13 09:30:00,16.18,16.24,16.11,16.12,762680.0,16.18,16.24,16.11,16.12,762680.0
2016-12-13 10:00:00,16.12,16.13,15.9,15.94,2038782.0,16.12,16.13,15.9,15.94,2038782.0
2016-12-13 10:30:00,15.95,15.99,15.93,15.97,508846.0,15.95,15.99,15.93,15.97,508846.0
2016-12-13 11:00:00,15.96,16.08,15.96,16.04,967041.0,15.96,16.08,15.96,16.04,967041.0
2016-12-13 11:30:00,16.03,16.06,15.97,15.98,269132.0,16.03,16.06,15.97,15.98,269132.0
2016-12-13 12:00:00,15.98,15.99,15.96,15.99,255313.0,15.98,15.99,15.96,15.99,255313.0
2016-12-13 12:30:00,15.99,16.01,15.97,16.0,330820.0,15.99,16.01,15.97,16.0,330820.0
2016-12-13 13:00:00,16.01,16.08,16.0,16.03,389013.0,16.01,16.08,16.0,16.03,389013.0
2016-12-13 13:30:00,16.03,16.03,15.99,16.01,340832.0,16.03,16.03,15.99,16.01,340832.0
2016-12-13 14:00:00,16.01,16.02,15.98,16.01,444479.0,16.01,16.02,15.98,16.01,444479.0
2016-12-13 14:30:00,16.01,16.03,15.99,16.02,281225.0,16.01,16.03,15.99,16.02,281225.0
2016-12-13 15:00:00,16.02,16.07,16.01,16.05,664157.0,16.02,16.07,16.01,16.05,664157.0
2016-12-13 15:30:00,16.05,16.06,16.03,16.04,644218.0,16.05,16.06,16.03,16.04,644218.0
2016-12-14 09:30:00,16.24,16.24,16.18,16.19,602216.0,16.24,16.24,16.18,16.19,602216.0
2016-12-14 10:00:00,16.19,16.31,16.18,16.26,1115996.0,16.19,16.31,16.18,16.26,1115996.0
2016-12-14 10:30:00,16.26,16.29,16.21,16.21,487516.0,16.26,16.29,16.21,16.21,487516.0
2016-12-14 11:00:00,16.21,16.26,16.21,16.25,240626.0,16.21,16.26,16.21,16.25,240626.0
2016-12-14 11:30:00,16.25,16.32,16.25,16.29,368963.0,16.25,16.32,16.25,16.29,368963.0
2016-12-14 12:00:00,16.29,16.3,16.27,16.3,437441.0,16.29,16.3,16.27,16.3,437441.0
2016-12-14 12:30:00,16.29,16.33,16.24,16.25,445016.0,16.29,16.33,16.24,16.25,445016.0
2016-12-14 13:00:00,16.25,16.28,16.2,16.26,382940.0,16.25,16.28,16.2,16.26,382940.0
2016-12-14 13:30:00,16.25,16.29,16.22,16.27,378267.0,16.25,16.29,16.22,16.27,378267.0
2016-12-14 14:00:00,16.28,16.29,15.97,16.06,2498604.0,16.28,16.29,15.97,16.06,2498604.0
2016-12-14 14:30:00,16.06,16.17,16.02,16.04,1847980.0,16.06,16.17,16.02,16.04,1847980.0
2016-12-14 15:00:00,16.04,16.07,15.94,15.97,3039137.0,16.04,16.07,15.94,15.97,3039137.0
2016-12-14 15:30:00,15.96,15.97,15.87,15.94,3457455.0,15.96,15.97,15.87,15.94,3457455.0
2016-12-15 09:30:00,15.25,15.3,15.23,15.27,2852482.0,15.25,15.3,15.23,15.27,2852482.0
2016-12-15 10:00:00,15.27,15.28,15.2,15.23,1188499.0,15.27,15.28,15.2,15.23,1188499.0
2016-12-15 10:30:00,15.24,15.28,15.21,15.23,923442.0,15.24,15.28,15.21,15.23,923442.0
2016-12-15 11:00:00,15.23,15.24,15.15,15.16,2793844.0,15.23,15.24,15.15,15.16,2793844.0
2016-12-15 11:30:00,15.15,15.17,15.06,15.1,1726479.0,15.15,15.17,15.06,15.1,1726479.0
2016-12-15 12:00:00,15.1,15.14,15.09,15.14,741426.0,15.1,15.14,15.09,15.14,741426.0
2016-12-15 12:30:00,15.13,15.21,15.11,15.16,1376220.0,15.13,15.21,15.11,15.16,1376220.0
2016-12-15 13:00:00,15.16,15.17,15.08,15.11,1175167.0,15.16,15.17,15.08,15.11,1175167.0
2016-12-15 13:30:00,15.12,15.16,15.11,15.15,1454912.0,15.12,15.16,15.11,15.15,1454912.0
2016-12-15 14:00:00,15.15,15.2,15.14,15.19,833152.0,15.15,15.2,15.14,15.19,833152.0
2016-12-15 14:30:00,15.19,15.22,15.15,15.17,1256082.0,15.19,15.22,15.15,15.17,1256082.0
2016-12-15 15:00:00,15.17,15.18,15.15,15.17,663988.0,15.17,15.18,15.15,15.17,663988.0
2016-12-15 15:30:00,15.18,15.19,15.14,15.17,1906284.0,15.18,15.19,15.14,15.17,1906284.0
2016-12-16 09:30:00,15.22,15.23,15.13,15.15,763661.0,15.22,15.23,15.13,15.15,763661.0
2016-12-16 10:00:00,15.15,15.22,15.14,15.18,601924.0,15.15,15.22,15.14,15.18,601924.0
2016-12-16 10:30:00,15.18,15.19,15.12,15.16,664992.0,15.18,15.19,15.12,15.16,664992.0
2016-12-16 11:00:00,15.15,15.36,15.15,15.34,1413453.0,15.15,15.36,15.15,15.34,1413453.0
2016-12-16 11:30:00,15.34,15.42,15.29,15.36,1116079.0,15.34,15.42,15.29,15.36,1116079.0
2016-12-16 12:00:00,15.37,15.38,15.32,15.33,546624.0,15.37,15.38,15.32,15.33,546624.0
2016-12-16 12:30:00,15.34,15.38,15.32,15.36,364858.0,15.34,15.38,15.32,15.36,364858.0
2016-12-16 13:00:00,15.36,15.36,15.29,15.34,281622.0,15.36,15.36,15.29,15.34,281622.0
2016-12-16 13:30:00,15.34,15.36,15.31,15.32,250686.0,15.34,15.36,15.31,15.32,250686.0
2016-12-16 14:00:00,15.32,15.33,15.26,15.26,262409.0,15.32,15.33,15.26,15.26,262409.0
2016-12-16 14:30:00,15.26,15.27,15.23,15.24,388601.0,15.26,15.27,15.23,15.24,388601.0
2016-12-16 15:00:00,15.24,15.27,15.24,15.26,328594.0,15.24,15.27,15.24,15.26,328594.0
2016-12-16 15:30:00,15.25,15.27,15.24,15.26,797356.0,15.25,15.27,15.24,15.26,797356.0
2016-12-19 09:30:00,15.25,15.26,15.16,15.18,741542.0,15.25,15.26,15.16,15.18,741542.0
2016-12-19 10:00:00,15.18,15.23,15.16,15.2,409195.0,15.18,15.23,15.16,15.2,409195.0
2016-12-19 10:30:00,15.2,15.21,15.15,15.2,359676.0,15.2,15.21,15.15,15.2,359676.0
2016-12-19 11:00:00,15.2,15.23,15.18,15.21,636582.0,15.2,15.23,15.18,15.21,636582.0
2016-12-19 11:30:00,15.21,15.23,15.17,15.22,386563.0,15.21,15.23,15.17,15.22,386563.0
2016-12-19 12:00:00,15.21,15.22,15.19,15.19,396335.0,15.21,15.22,15.19,15.19,396335.0
2016-12-19 12:30:00,15.19,15.21,15.18,15.21,236633.0,15.19,15.21,15.18,15.21,236633.0
2016-12-19 13:00:00,15.21,15.24,15.2,15.21,463059.0,15.21,15.24,15.2,15.21,463059.0
2016-12-19 13:30:00,15.21,15.22,15.14,15.17,531826.0,15.21,15.22,15.14,15.17,531826.0
2016-12-19 14:00:00,15.18,15.18,15.11,15.11,592795.0,15.18,15.18,15.11,15.11,592795.0
2016-12-19 14:30:00,15.12,15.14,15.09,15.14,523056.0,15.12,15.14,15.09,15.14,523056.0
2016-12-19 15:00:00,15.14,15.15,15.13,15.14,307146.0,15.14,15.15,15.13,15.14,307146.0
2016-12-19 15:30:00,15.14,15.18,15.13,15.17,934725.0,15.14,15.18,15.13,15.17,934725.0
2016-12-20 09:30:00,14.86,14.93,14.85,14.89,1744558.0,14.86,14.93,14.85,14.89,1744558.0
2016-12-20 10:00:00,14.89,14.96,14.86,14.91,1158421.0,14.89,14.96,14.86,14.91,1158421.0
2016-12-20 10:30:00,14.92,14.96,14.89,14.94,1214715.0,14.92,14.96,14.89,14.94,1214715.0
2016-12-20 11:00:00,14.94,14.95,14.89,14.9,586733.0,14.94,14.95,14.89,14.9,586733.0
2016-12-20 11:30:00,14.91,15.08,14.9,15.07,776850.0,14.91,15.08,14.9,15.07,776850.0
2016-12-20 12:00:00,15.07,15.09,15.05,15.05,403753.0,15.07,15.09,15.05,15.05,403753.0
2016-12-20 12:30:00,15.06,15.17,15.04,15.17,573882.0,15.06,15.17,15.04,15.17,573882.0
2016-12-20 13:00:00,15.17,15.26,15.16,15.21,1179886.0,15.17,15.26,15.16,15.21,1179886.0
2016-12-20 13:30:00,15.21,15.24,15.18,15.22,352778.0,15.21,15.24,15.18,15.22,352778.0
2016-12-20 14:00:00,15.21,15.23,15.21,15.21,276192.0,15.21,15.23,15.21,15.21,276192.0
2016-12-20 14:30:00,15.21,15.23,15.19,15.22,367171.0,15.21,15.23,15.19,15.22,367171.0
2016-12-20 15:00:00,15.21,15.23,15.21,15.21,257366.0,15.21,15.23,15.21,15.21,257366.0
2016-12-20 15:30:00,15.21,15.24,15.21,15.23,878839.0,15.21,15.24,15.21,15.23,878839.0
2016-12-21 09:30:00,15.26,15.3,15.17,15.2,1132897.0,15.26,15.3,15.17,15.2,1132897.0
2016-12-21 10:00:00,15.19,15.2,15.14,15.16,477593.0,15.19,15.2,15.14,15.16,477593.0
2016-12-21 10:30:00,15.17,15.19,15.1,15.11,615789.0,15.17,15.19,15.1,15.11,615789.0
2016-12-21 11:00:00,15.12,15.15,15.09,15.13,550947.0,15.12,15.15,15.09,15.13,550947.0
2016-12-21 11:30:00,15.13,15.14,15.07,15.11,492546.0,15.13,15.14,15.07,15.11,492546.0
2016-12-21 12:00:00,15.11,15.15,15.11,15.14,198928.0,15.11,15.15,15.11,15.14,198928.0
2016-12-21 12:30:00,15.13,15.14,15.1,15.12,239290.0,15.13,15.14,15.1,15.12,239290.0
2016-12-21 13:00:00,15.12,15.13,15.1,15.11,290894.0,15.12,15.13,15.1,15.11,290894.0
2016-12-21 13:30:00,15.12,15.15,15.11,15.11,329208.0,15.12,15.15,15.11,15.11,329208.0
2016-12-21 14:00:00,15.11,15.14,15.1,15.12,285435.0,15.11,15.14,15.1,15.12,285435.0
2016-12-21 14:30:00,15.13,15.14,15.11,15.12,214042.0,15.13,15.14,15.11,15.12,214042.0
2016-12-21 15:00:00,15.13,15.14,15.12,15.13,249559.0,15.13,15.14,15.12,15.13,249559.0
2016-12-21 15:30:00,15.13,15.14,15.12,15.13,637068.0,15.13,15.14,15.12,15.13,637068.0
2016-12-22 09:30:00,15.05,15.17,15.02,15.13,945387.0,15.05,15.17,15.02,15.13,945387.0
2016-12-22 10:00:00,15.13,15.2,15.1,15.13,807087.0,15.13,15.2,15.1,15.13,807087.0
2016-12-22 10:30:00,15.13,15.14,15.07,15.11,484138.0,15.13,15.14,15.07,15.11,484138.0
2016-12-22 11:00:00,15.11,15.11,15.08,15.08,347467.0,15.11,15.11,15.08,15.08,347467.0
2016-12-22 11:30:00,15.08,15.1,15.04,15.06,719300.0,15.08,15.1,15.04,15.06,719300.0
2016-12-22 12:00:00,15.06,15.07,14.99,15.03,751736.0,15.06,15.07,14.99,15.03,751736.0
2016-12-22 12:30:00,15.03,15.05,15.01,15.03,386392.0,15.03,15.05,15.01,15.03,386392.0
2016-12-22 13:00:00,15.03,15.04,15.0,15.01,357962.0,15.03,15.04,15.0,15.01,357962.0
2016-12-22 13:30:00,15.01,15.02,14.99,15.0,159290.0,15.01,15.02,14.99,15.0,159290.0
2016-12-22 14:00:00,15.01,15.01,14.95,14.97,522626.0,15.01,15.01,14.95,14.97,522626.0
2016-12-22 14:30:00,14.98,15.0,14.96,14.97,400470.0,14.98,15.0,14.96,14.97,400470.0
2016-12-22 15:00:00,14.97,15.0,14.97,14.98,274003.0,14.97,15.0,14.97,14.98,274003.0
2016-12-22 15:30:00,14.98,15.0,14.97,14.99,634421.0,14.98,15.0,14.97,14.99,634421.0
2016-12-23 09:30:00,14.95,14.98,14.91,14.98,735952.0,14.95,14.98,14.91,14.98,735952.0
2016-12-23 10:00:00,14.98,14.98,14.93,14.96,1060056.0,14.98,14.98,14.93,14.96,1060056.0
2016-12-23 10:30:00,14.96,14.99,14.94,14.98,473011.0,14.96,14.99,14.94,14.98,473011.0
2016-12-23 11:00:00,14.98,14.99,14.91,14.92,585051.0,14.98,14.99,14.91,14.92,585051.0
2016-12-23 11:30:00,14.92,14.93,14.9,14.92,373087.0,14.92,14.93,14.9,14.92,373087.0
2016-12-23 12:00:00,14.92,14.93,14.88,14.9,325056.0,14.92,14.93,14.88,14.9,325056.0
2016-12-23 12:30:00,14.9,14.92,14.89,14.91,177637.0,14.9,14.92,14.89,14.91,177637.0
2016-12-23 13:00:00,14.91,14.91,14.88,14.91,190619.0,14.91,14.91,14.88,14.91,190619.0
2016-12-23 13:30:00,14.91,14.92,14.9,14.92,210229.0,14.91,14.92,14.9,14.92,210229.0
2016-12-23 14:00:00,14.92,14.92,14.88,14.89,242917.0,14.92,14.92,14.88,14.89,242917.0
2016-12-23 14:30:00,14.9,14.93,14.89,14.93,210866.0,14.9,14.93,14.89,14.93,210866.0
2016-12-23 15:00:00,14.93,14.93,14.92,14.93,242729.0,14.93,14.93,14.92,14.93,242729.0
2016-12-23 15:30:00,14.92,14.93,14.9,14.9,753917.0,14.92,14.93,14.9,14.9,753917.0
2016-12-27 09:30:00,14.98,15.03,14.97,15.02,2140660.0,14.98,15.03,14.97,15.02,2140660.0
2016-12-27 10:00:00,15.02,15.03,14.98,15.01,856570.0,15.02,15.03,14.98,15.01,856570.0
2016-12-27 10:30:00,15.02,15.07,15.01,15.02,923038.0,15.02,15.07,15.01,15.02,923038.0
2016-12-27 11:00:00,15.03,15.05,15.0,15.01,545588.0,15.03,15.05,15.0,15.01,545588.0
2016-12-27 11:30:00,15.02,15.05,15.01,15.03,740580.0,15.02,15.05,15.01,15.03,740580.0
2016-12-27 12:00:00,15.04,15.06,15.03,15.04,590166.0,15.04,15.06,15.03,15.04,590166.0
2016-12-27 12:30:00,15.04,15.08,15.04,15.08,702984.0,15.04,15.08,15.04,15.08,702984.0
2016-12-27 13:00:00,15.08,15.12,15.07,15.12,550734.0,15.08,15.12,15.07,15.12,550734.0
2016-12-27 13:30:00,15.12,15.13,15.1,15.1,518990.0,15.12,15.13,15.1,15.1,518990.0
2016-12-27 14:00:00,15.11,15.12,15.1,15.12,416538.0,15.11,15.12,15.1,15.12,416538.0
2016-12-27 14:30:00,15.12,15.15,15.11,15.14,625106.0,15.12,15.15,15.11,15.14,625106.0
2016-12-27 15:00:00,15.14,15.14,15.12,15.13,426698.0,15.14,15.14,15.12,15.13,426698.0
2016-12-27 15:30:00,15.13,15.13,15.12,15.12,1370366.0,15.13,15.13,15.12,15.12,1370366.0
2016-12-28 09:30:00,15.08,15.15,15.04,15.12,976162.0,15.08,15.15,15.04,15.12,976162.0
2016-12-28 10:00:00,15.12,15.15,15.08,15.1,674464.0,15.12,15.15,15.08,15.1,674464.0
2016-12-28 10:30:00,15.1,15.17,15.07,15.15,452519.0,15.1,15.17,15.07,15.15,452519.0
2016-12-28 11:00:00,15.15,15.19,15.15,15.19,520770.0,15.15,15.19,15.15,15.19,520770.0
2016-12-28 11:30:00,15.19,15.19,15.15,15.17,301143.0,15.19,15.19,15.15,15.17,301143.0
2016-12-28 12:00:00,15.17,15.18,15.1,15.11,232741.0,15.17,15.18,15.1,15.11,232741.0
2016-12-28 12:30:00,15.1,15.14,15.1,15.13,255243.0,15.1,15.14,15.1,15.13,255243.0
2016-12-28 13:00:00,15.13,15.18,15.13,15.16,240347.0,15.13,15.18,15.13,15.16,240347.0
2016-12-28 13:30:00,15.15,15.17,15.14,15.17,120792.0,15.15,15.17,15.14,15.17,120792.0
2016-12-28 14:00:00,15.17,15.21,15.16,15.18,311765.0,15.17,15.21,15.16,15.18,311765.0
2016-12-28 14:30:00,15.18,15.19,15.14,15.16,240520.0,15.18,15.19,15.14,15.16,240520.0
2016-12-28 15:00:00,15.16,15.2,15.16,15.19,318245.0,15.16,15.2,15.16,15.19,318245.0
2016-12-28 15:30:00,15.2,15.22,15.19,15.2,928875.0,15.2,15.22,15.19,15.2,928875.0
2016-12-29 09:30:00,15.21,15.24,15.18,15.22,468296.0,15.21,15.24,15.18,15.22,468296.0
2016-12-29 10:00:00,15.21,15.24,15.19,15.21,593234.0,15.21,15.24,15.19,15.21,593234.0
2016-12-29 10:30:00,15.2,15.27,15.17,15.24,774770.0,15.2,15.27,15.17,15.24,774770.0
2016-12-29 11:00:00,15.25,15.38,15.22,15.38,1427690.0,15.25,15.38,15.22,15.38,1427690.0
2016-12-29 11:30:00,15.37,15.4,15.33,15.38,925967.0,15.37,15.4,15.33,15.38,925967.0
2016-12-29 12:00:00,15.38,15.4,15.33,15.34,497746.0,15.38,15.4,15.33,15.34,497746.0
2016-12-29 12:30:00,15.34,15.34,15.29,15.31,605104.0,15.34,15.34,15.29,15.31,605104.0
2016-12-29 13:00:00,15.31,15.36,15.3,15.35,479888.0,15.31,15.36,15.3,15.35,479888.0
2016-12-29 13:30:00,15.35,15.36,15.3,15.31,323678.0,15.35,15.36,15.3,15.31,323678.0
2016-12-29 14:00:00,15.31,15.31,15.27,15.31,298479.0,15.31,15.31,15.27,15.31,298479.0
2016-12-29 14:30:00,15.31,15.32,15.3,15.32,303430.0,15.31,15.32,15.3,15.32,303430.0
2016-12-29 15:00:00,15.32,15.32,15.3,15.31,377069.0,15.32,15.32,15.3,15.31,377069.0
2016-12-29 15:30:00,15.31,15.33,15.3,15.32,818979.0,15.31,15.33,15.3,15.32,818979.0
2016-12-30 09:30:00,15.37,15.41,15.36,15.39,956003.0,15.37,15.41,15.36,15.39,956003.0
2016-12-30 10:00:00,15.39,15.39,15.29,15.3,598289.0,15.39,15.39,15.29,15.3,598289.0
2016-12-30 10:30:00,15.3,15.31,15.24,15.25,753549.0,15.3,15.31,15.24,15.25,753549.0
2016-12-30 11:00:00,15.25,15.27,15.21,15.22,445757.0,15.25,15.27,15.21,15.22,445757.0
2016-12-30 11:30:00,15.23,15.24,15.19,15.21,463900.0,15.23,15.24,15.19,15.21,463900.0
2016-12-30 12:00:00,15.2,15.22,15.15,15.18,305899.0,15.2,15.22,15.15,15.18,305899.0
2016-12-30 12:30:00,15.17,15.18,15.02,15.07,1293842.0,15.17,15.18,15.02,15.07,1293842.0
2016-12-30 13:00:00,15.07,15.15,15.03,15.1,638347.0,15.07,15.15,15.03,15.1,638347.0
2016-12-30 13:30:00,15.11,15.11,15.08,15.09,454612.0,15.11,15.11,15.08,15.09,454612.0
2016-12-30 14:00:00,15.09,15.1,15.07,15.08,256226.0,15.09,15.1,15.07,15.08,256226.0
2016-12-30 14:30:00,15.08,15.11,15.08,15.11,344348.0,15.08,15.11,15.08,15.11,344348.0
2016-12-30 15:00:00,15.1,15.11,15.09,15.1,481632.0,15.1,15.11,15.09,15.1,481632.0
2016-12-30 15:30:00,15.1,15.12,15.08,15.11,1141573.0,15.1,15.12,15.08,15.11,1141573.0
2017-01-03 09:30:00,15.25,15.31,15.23,15.27,937802.0,15.25,15.31,15.23,15.27,937802.0
2017-01-03 10:00:00,15.27,15.37,15.19,15.35,1421990.0,15.27,15.37,15.19,15.35,1421990.0
2017-01-03 10:30:00,15.34,15.51,15.33,15.49,1422586.0,15.34,15.51,15.33,15.49,1422586.0
2017-01-03 11:00:00,15.49,15.6,15.48,15.59,1603260.0,15.49,15.6,15.48,15.59,1603260.0
2017-01-03 11:30:00,15.6,15.64,15.56,15.57,1315543.0,15.6,15.64,15.56,15.57,1315543.0
2017-01-03 12:00:00,15.57,15.6,15.52,15.52,573200.0,15.57,15.6,15.52,15.52,573200.0
2017-01-03 12:30:00,15.53,15.57,15.51,15.53,481240.0,15.53,15.57,15.51,15.53,481240.0
2017-01-03 13:00:00,15.52,15.55,15.49,15.52,358661.0,15.52,15.55,15.49,15.52,358661.0
2017-01-03 13:30:00,15.52,15.53,15.45,15.45,314065.0,15.52,15.53,15.45,15.45,314065.0
2017-01-03 14:00:00,15.46,15.5,15.45,15.47,235720.0,15.46,15.5,15.45,15.47,235720.0
2017-01-03 14:30:00,15.46,15.49,15.45,15.46,308474.0,15.46,15.49,15.45,15.46,308474.0
2017-01-03 15:00:00,15.46,15.47,15.42,15.46,258885.0,15.46,15.47,15.42,15.46,258885.0
2017-01-03 15:30:00,15.46,15.46,15.41,15.44,1280761.0,15.46,15.46,15.41,15.44,1280761.0
2017-01-04 09:30:00,15.58,15.58,15.49,15.55,702237.0,15.58,15.58,15.49,15.55,702237.0
2017-01-04 10:00:00,15.55,15.6,15.53,15.56,410104.0,15.55,15.6,15.53,15.56,410104.0
2017-01-04 10:30:00,15.55,15.59,15.53,15.56,322799.0,15.55,15.59,15.53,15.56,322799.0
2017-01-04 11:00:00,15.56,15.59,15.54,15.56,280174.0,15.56,15.59,15.54,15.56,280174.0
2017-01-04 11:30:00,15.56,15.61,15.55,15.6,451017.0,15.56,15.61,15.55,15.6,451017.0
2017-01-04 12:00:00,15.6,15.66,15.59,15.64,422899.0,15.6,15.66,15.59,15.64,422899.0
2017-01-04 12:30:00,15.63,15.66,15.61,15.61,258863.0,15.63,15.66,15.61,15.61,258863.0
2017-01-04 13:00:00,15.61,15.66,15.61,15.64,284347.0,15.61,15.66,15.61,15.64,284347.0
2017-01-04 13:30:00,15.64,15.65,15.57,15.6,326989.0,15.64,15.65,15.57,15.6,326989.0
2017-01-04 14:00:00,15.59,15.65,15.58,15.59,485665.0,15.59,15.65,15.58,15.59,485665.0
2017-01-04 14:30:00,15.58,15.59,15.49,15.56,725645.0,15.58,15.59,15.49,15.56,725645.0
2017-01-04 15:00:00,15.56,15.58,15.54,15.56,308536.0,15.56,15.58,15.54,15.56,308536.0
2017-01-04 15:30:00,15.56,15.59,15.56,15.58,858364.0,15.56,15.59,15.56,15.58,858364.0
2017-01-05 09:30:00,15.73,15.78,15.73,15.76,897607.0,15.73,15.78,15.73,15.76,897607.0
2017-01-05 10:00:00,15.76,15.84,15.74,15.82,874735.0,15.76,15.84,15.74,15.82,874735.0
2017-01-05 10:30:00,15.83,15.85,15.77,15.82,586208.0,15.83,15.85,15.77,15.82,586208.0
2017-01-05 11:00:00,15.82,15.84,15.74,15.77,687269.0,15.82,15.84,15.74,15.77,687269.0
2017-01-05 11:30:00,15.77,15.8,15.73,15.75,551081.0,15.77,15.8,15.73,15.75,551081.0
2017-01-05 12:00:00,15.75,15.77,15.73,15.75,325081.0,15.75,15.77,15.73,15.75,325081.0
2017-01-05 12:30:00,15.75,15.79,15.73,15.77,482958.0,15.75,15.79,15.73,15.77,482958.0
2017-01-05 13:00:00,15.78,15.78,15.7,15.71,434132.0,15.78,15.78,15.7,15.71,434132.0
2017-01-05 13:30:00,15.71,15.71,15.66,15.71,325051.0,15.71,15.71,15.66,15.71,325051.0
2017-01-05 14:00:00,15.71,15.74,15.66,15.72,584991.0,15.71,15.74,15.66,15.72,584991.0
2017-01-05 14:30:00,15.72,15.74,15.7,15.71,259547.0,15.72,15.74,15.7,15.71,259547.0
2017-01-05 15:00:00,15.72,15.73,15.7,15.72,240488.0,15.72,15.73,15.7,15.72,240488.0
2017-01-05 15:30:00,15.72,15.76,15.71,15.75,1027124.0,15.72,15.76,15.71,15.75,1027124.0
2017-01-06 09:30:00,15.57,15.7,15.56,15.63,797921.0,15.57,15.7,15.56,15.63,797921.0
2017-01-06 10:00:00,15.64,15.68,15.62,15.63,597071.0,15.64,15.68,15.62,15.63,597071.0
2017-01-06 10:30:00,15.62,15.67,15.62,15.63,517297.0,15.62,15.67,15.62,15.63,517297.0
2017-01-06 11:00:00,15.63,15.65,15.55,15.56,779251.0,15.63,15.65,15.55,15.56,779251.0
2017-01-06 11:30:00,15.55,15.61,15.55,15.6,344670.0,15.55,15.61,15.55,15.6,344670.0
2017-01-06 12:00:00,15.61,15.62,15.58,15.61,559294.0,15.61,15.62,15.58,15.61,559294.0
2017-01-06 12:30:00,15.61,15.65,15.59,15.64,315160.0,15.61,15.65,15.59,15.64,315160.0
2017-01-06 13:00:00,15.64,15.65,15.61,15.62,260350.0,15.64,15.65,15.61,15.62,260350.0
2017-01-06 13:30:00,15.62,15.63,15.55,15.56,459099.0,15.62,15.63,15.55,15.56,459099.0
2017-01-06 14:00:00,15.56,15.62,15.56,15.6,177316.0,15.56,15.62,15.56,15.6,177316.0
2017-01-06 14:30:00,15.6,15.62,15.59,15.6,122669.0,15.6,15.62,15.59,15.6,122669.0
2017-01-06 15:00:00,15.6,15.62,15.58,15.61,248171.0,15.6,15.62,15.58,15.61,248171.0
2017-01-06 15:30:00,15.62,15.64,15.6,15.63,560559.0,15.62,15.64,15.6,15.63,560559.0
2017-01-09 09:30:00,15.69,15.73,15.65,15.65,513203.0,15.69,15.73,15.65,15.65,513203.0
2017-01-09 10:00:00,15.66,15.7,15.65,15.67,678796.0,15.66,15.7,15.65,15.67,678796.0
2017-01-09 10:30:00,15.68,15.71,15.66,15.71,301216.0,15.68,15.71,15.66,15.71,301216.0
2017-01-09 11:00:00,15.71,15.82,15.69,15.81,525430.0,15.71,15.82,15.69,15.81,525430.0
2017-01-09 11:30:00,15.81,15.83,15.77,15.79,281278.0,15.81,15.83,15.77,15.79,281278.0
2017-01-09 12:00:00,15.8,15.81,15.75,15.76,352614.0,15.8,15.81,15.75,15.76,352614.0
2017-01-09 12:30:00,15.76,15.78,15.75,15.76,151467.0,15.76,15.78,15.75,15.76,151467.0
2017-01-09 13:00:00,15.76,15.8,15.75,15.78,171677.0,15.76,15.8,15.75,15.78,171677.0
2017-01-09 13:30:00,15.78,15.81,15.77,15.77,228022.0,15.78,15.81,15.77,15.77,228022.0
2017-01-09 14:00:00,15.78,15.79,15.77,15.77,139944.0,15.78,15.79,15.77,15.77,139944.0
2017-01-09 14:30:00,15.77,15.78,15.74,15.77,257473.0,15.77,15.78,15.74,15.77,257473.0
2017-01-09 15:00:00,15.77,15.79,15.73,15.74,846903.0,15.77,15.79,15.73,15.74,846903.0
2017-01-09 15:30:00,15.74,15.74,15.69,15.71,2409402.0,15.74,15.74,15.69,15.71,2409402.0
2017-01-10 09:30:00,15.8,15.94,15.8,15.91,2260094.0,15.8,15.94,15.8,15.91,2260094.0
2017-01-10 10:00:00,15.91,15.94,15.88,15.91,637386.0,15.91,15.94,15.88,15.91,637386.0
2017-01-10 10:30:00,15.91,15.97,15.88,15.96,698830.0,15.91,15.97,15.88,15.96,698830.0
2017-01-10 11:00:00,15.97,16.01,15.95,15.97,576284.0,15.97,16.01,15.95,15.97,576284.0
2017-01-10 11:30:00,15.98,16.01,15.97,16.0,579521.0,15.98,16.01,15.97,16.0,579521.0
2017-01-10 12:00:00,16.0,16.03,15.9,15.9,790636.0,16.0,16.03,15.9,15.9,790636.0
2017-01-10 12:30:00,15.89,15.93,15.85,15.91,313818.0,15.89,15.93,15.85,15.91,313818.0
2017-01-10 13:00:00,15.91,15.95,15.89,15.94,303565.0,15.91,15.95,15.89,15.94,303565.0
2017-01-10 13:30:00,15.94,15.96,15.91,15.93,171004.0,15.94,15.96,15.91,15.93,171004.0
2017-01-10 14:00:00,15.93,15.94,15.91,15.94,110759.0,15.93,15.94,15.91,15.94,110759.0
2017-01-10 14:30:00,15.94,15.95,15.91,15.93,136894.0,15.94,15.95,15.91,15.93,136894.0
2017-01-10 15:00:00,15.93,15.93,15.9,15.92,215494.0,15.93,15.93,15.9,15.92,215494.0
2017-01-10 15:30:00,15.92,15.93,15.91,15.92,692395.0,15.92,15.93,15.91,15.92,692395.0
2017-01-11 09:30:00,15.77,15.79,15.74,15.75,751240.0,15.77,15.79,15.74,15.75,751240.0
2017-01-11 10:00:00,15.75,15.75,15.67,15.71,1016686.0,15.75,15.75,15.67,15.71,1016686.0
2017-01-11 10:30:00,15.71,15.75,15.69,15.73,370604.0,15.71,15.75,15.69,15.73,370604.0
2017-01-11 11:00:00,15.73,15.82,15.68,15.82,559146.0,15.73,15.82,15.68,15.82,559146.0
2017-01-11 11:30:00,15.81,15.87,15.75,15.76,678707.0,15.81,15.87,15.75,15.76,678707.0
2017-01-11 12:00:00,15.76,15.83,15.71,15.77,689710.0,15.76,15.83,15.71,15.77,689710.0
2017-01-11 12:30:00,15.77,15.89,15.76,15.87,532294.0,15.77,15.89,15.76,15.87,532294.0
2017-01-11 13:00:00,15.87,15.99,15.86,15.95,793186.0,15.87,15.99,15.86,15.95,793186.0
2017-01-11 13:30:00,15.96,16.0,15.86,15.91,806529.0,15.96,16.0,15.86,15.91,806529.0
2017-01-11 14:00:00,15.91,15.93,15.85,15.87,241191.0,15.91,15.93,15.85,15.87,241191.0
2017-01-11 14:30:00,15.87,15.88,15.83,15.88,335865.0,15.87,15.88,15.83,15.88,335865.0
2017-01-11 15:00:00,15.88,15.88,15.84,15.87,255759.0,15.88,15.88,15.84,15.87,255759.0
2017-01-11 15:30:00,15.87,15.89,15.86,15.87,491362.0,15.87,15.89,15.86,15.87,491362.0
2017-01-12 09:30:00,15.98,16.06,15.96,16.05,879202.0,15.98,16.06,15.96,16.05,879202.0
2017-01-12 10:00:00,16.06,16.07,16.02,16.04,403954.0,16.06,16.07,16.02,16.04,403954.0
2017-01-12 10:30:00,16.03,16.05,15.97,16.0,546143.0,16.03,16.05,15.97,16.0,546143.0
2017-01-12 11:00:00,16.0,16.03,15.97,15.98,298603.0,16.0,16.03,15.97,15.98,298603.0
2017-01-12 11:30:00,15.97,15.98,15.9,15.92,277321.0,15.97,15.98,15.9,15.92,277321.0
2017-01-12 12:00:00,15.91,15.95,15.89,15.92,242796.0,15.91,15.95,15.89,15.92,242796.0
2017-01-12 12:30:00,15.92,15.94,15.89,15.92,275844.0,15.92,15.94,15.89,15.92,275844.0
2017-01-12 13:00:00,15.92,15.96,15.86,15.94,846926.0,15.92,15.96,15.86,15.94,846926.0
2017-01-12 13:30:00,15.94,15.96,15.93,15.96,372829.0,15.94,15.96,15.93,15.96,372829.0
2017-01-12 14:00:00,15.95,15.98,15.94,15.96,253348.0,15.95,15.98,15.94,15.96,253348.0
2017-01-12 14:30:00,15.96,15.97,15.92,15.92,286527.0,15.96,15.97,15.92,15.92,286527.0
2017-01-12 15:00:00,15.93,15.94,15.89,15.9,233685.0,15.93,15.94,15.89,15.9,233685.0
2017-01-12 15:30:00,15.89,15.93,15.89,15.91,808936.0,15.89,15.93,15.89,15.91,808936.0
2017-01-13 09:30:00,15.82,15.83,15.73,15.77,944593.0,15.82,15.83,15.73,15.77,944593.0
2017-01-13 10:00:00,15.78,15.86,15.76,15.85,959521.0,15.78,15.86,15.76,15.85,959521.0
2017-01-13 10:30:00,15.85,15.9,15.84,15.88,336845.0,15.85,15.9,15.84,15.88,336845.0
2017-01-13 11:00:00,15.88,15.88,15.84,15.85,147603.0,15.88,15.88,15.84,15.85,147603.0
2017-01-13 11:30:00,15.86,15.92,15.85,15.9,195766.0,15.86,15.92,15.85,15.9,195766.0
2017-01-13 12:00:00,15.9,15.92,15.88,15.91,106968.0,15.9,15.92,15.88,15.91,106968.0
2017-01-13 12:30:00,15.91,15.91,15.87,15.87,131723.0,15.91,15.91,15.87,15.87,131723.0
2017-01-13 13:00:00,15.87,15.9,15.85,15.89,182647.0,15.87,15.9,15.85,15.89,182647.0
2017-01-13 13:30:00,15.9,15.9,15.88,15.88,165644.0,15.9,15.9,15.88,15.88,165644.0
2017-01-13 14:00:00,15.89,15.94,15.88,15.92,226980.0,15.89,15.94,15.88,15.92,226980.0
2017-01-13 14:30:00,15.92,15.94,15.91,15.92,129529.0,15.92,15.94,15.91,15.92,129529.0
2017-01-13 15:00:00,15.93,15.95,15.91,15.93,304456.0,15.93,15.95,15.91,15.93,304456.0
2017-01-13 15:30:00,15.94,15.95,15.93,15.93,788864.0,15.94,15.95,15.93,15.93,788864.0
2017-01-17 09:30:00,16.21,16.28,16.17,16.25,1748336.0,16.21,16.28,16.17,16.25,1748336.0
2017-01-17 10:00:00,16.24,16.28,16.19,16.26,864776.0,16.24,16.28,16.19,16.26,864776.0
2017-01-17 10:30:00,16.26,16.32,16.21,16.22,586759.0,16.26,16.32,16.21,16.22,586759.0
2017-01-17 11:00:00,16.22,16.27,16.21,16.23,394577.0,16.22,16.27,16.21,16.23,394577.0
2017-01-17 11:30:00,16.23,16.26,16.19,16.2,324802.0,16.23,16.26,16.19,16.2,324802.0
2017-01-17 12:00:00,16.19,16.22,16.18,16.22,274428.0,16.19,16.22,16.18,16.22,274428.0
2017-01-17 12:30:00,16.22,16.23,16.2,16.23,415639.0,16.22,16.23,16.2,16.23,415639.0
2017-01-17 13:00:00,16.22,16.23,16.2,16.22,181013.0,16.22,16.23,16.2,16.22,181013.0
2017-01-17 13:30:00,16.22,16.24,16.2,16.23,561631.0,16.22,16.24,16.2,16.23,561631.0
2017-01-17 14:00:00,16.24,16.29,16.23,16.27,417703.0,16.24,16.29,16.23,16.27,417703.0
2017-01-17 14:30:00,16.28,16.28,16.25,16.27,284250.0,16.28,16.28,16.25,16.27,284250.0
2017-01-17 15:00:00,16.27,16.28,16.25,16.26,263654.0,16.27,16.28,16.25,16.26,263654.0
2017-01-17 15:30:00,16.27,16.29,16.26,16.28,1119545.0,16.27,16.29,16.26,16.28,1119545.0
2017-01-18 09:30:00,16.28,16.34,16.28,16.32,576948.0,16.28,16.34,16.28,16.32,576948.0
2017-01-18 10:00:00,16.31,16.41,16.3,16.4,974071.0,16.31,16.41,16.3,16.4,974071.0
2017-01-18 10:30:00,16.4,16.43,16.36,16.38,704621.0,16.4,16.43,16.36,16.38,704621.0
2017-01-18 11:00:00,16.38,16.4,16.33,16.34,561978.0,16.38,16.4,16.33,16.34,561978.0
2017-01-18 11:30:00,16.34,16.36,16.31,16.36,339775.0,16.34,16.36,16.31,16.36,339775.0
2017-01-18 12:00:00,16.35,16.4,16.32,16.4,413943.0,16.35,16.4,16.32,16.4,413943.0
2017-01-18 12:30:00,16.4,16.4,16.37,16.38,367416.0,16.4,16.4,16.37,16.38,367416.0
2017-01-18 13:00:00,16.38,16.38,16.33,16.36,272284.0,16.38,16.38,16.33,16.36,272284.0
2017-01-18 13:30:00,16.35,16.35,16.28,16.29,246571.0,16.35,16.35,16.28,16.29,246571.0
2017-01-18 14:00:00,16.28,16.3,16.25,16.27,420380.0,16.28,16.3,16.25,16.27,420380.0
2017-01-18 14:30:00,16.27,16.28,16.25,16.28,390463.0,16.27,16.28,16.25,16.28,390463.0
2017-01-18 15:00:00,16.28,16.28,16.15,16.16,811204.0,16.28,16.28,16.15,16.16,811204.0
2017-01-18 15:30:00,16.17,16.2,16.16,16.19,1898620.0,16.17,16.2,16.16,16.19,1898620.0
2017-01-19 09:30:00,15.95,15.98,15.87,15.89,1424651.0,15.95,15.98,15.87,15.89,1424651.0
2017-01-19 10:00:00,15.89,15.95,15.87,15.93,896476.0,15.89,15.95,15.87,15.93,896476.0
2017-01-19 10:30:00,15.93,16.04,15.91,16.02,918415.0,15.93,16.04,15.91,16.02,918415.0
2017-01-19 11:00:00,16.02,16.09,16.02,16.06,659666.0,16.02,16.09,16.02,16.06,659666.0
2017-01-19 11:30:00,16.05,16.07,15.99,16.0,643278.0,16.05,16.07,15.99,16.0,643278.0
2017-01-19 12:00:00,15.99,16.03,15.97,16.02,167596.0,15.99,16.03,15.97,16.02,167596.0
2017-01-19 12:30:00,16.01,16.03,15.99,16.03,199453.0,16.01,16.03,15.99,16.03,199453.0
2017-01-19 13:00:00,16.03,16.13,16.01,16.1,336158.0,16.03,16.13,16.01,16.1,336158.0
2017-01-19 13:30:00,16.1,16.12,16.06,16.06,191464.0,16.1,16.12,16.06,16.06,191464.0
2017-01-19 14:00:00,16.06,16.11,16.04,16.09,183384.0,16.06,16.11,16.04,16.09,183384.0
2017-01-19 14:30:00,16.09,16.14,16.07,16.12,276042.0,16.09,16.14,16.07,16.12,276042.0
2017-01-19 15:00:00,16.12,16.17,16.11,16.12,424678.0,16.12,16.17,16.11,16.12,424678.0
2017-01-19 15:30:00,16.12,16.15,16.11,16.11,819782.0,16.12,16.15,16.11,16.11,819782.0
2017-01-20 09:30:00,16.12,16.13,16.05,16.1,515081.0,16.12,16.13,16.05,16.1,515081.0
2017-01-20 10:00:00,16.1,16.23,16.09,16.18,598909.0,16.1,16.23,16.09,16.18,598909.0
2017-01-20 10:30:00,16.17,16.18,16.14,16.17,449348.0,16.17,16.18,16.14,16.17,449348.0
2017-01-20 11:00:00,16.16,16.17,16.02,16.11,470795.0,16.16,16.17,16.02,16.11,470795.0
2017-01-20 11:30:00,16.11,16.14,16.1,16.11,406073.0,16.11,16.14,16.1,16.11,406073.0
2017-01-20 12:00:00,16.1,16.18,16.06,16.14,795034.0,16.1,16.18,16.06,16.14,795034.0
2017-01-20 12:30:00,16.14,16.15,16.1,16.12,285655.0,16.14,16.15,16.1,16.12,285655.0
2017-01-20 13:00:00,16.13,16.15,16.11,16.12,237379.0,16.13,16.15,16.11,16.12,237379.0
2017-01-20 13:30:00,16.13,16.14,16.11,16.13,339996.0,16.13,16.14,16.11,16.13,339996.0
2017-01-20 14:00:00,16.13,16.27,16.13,16.22,1477831.0,16.13,16.27,16.13,16.22,1477831.0
2017-01-20 14:30:00,16.22,16.27,16.2,16.24,833458.0,16.22,16.27,16.2,16.24,833458.0
2017-01-20 15:00:00,16.24,16.24,16.17,16.19,282808.0,16.24,16.24,16.17,16.19,282808.0
2017-01-20 15:30:00,16.18,16.19,16.16,16.19,942336.0,16.18,16.19,16.16,16.19,942336.0
2017-01-23 09:30:00,16.23,16.25,16.18,16.23,618328.0,16.23,16.25,16.18,16.23,618328.0
2017-01-23 10:00:00,16.24,16.29,16.23,16.26,547613.0,16.24,16.29,16.23,16.26,547613.0
2017-01-23 10:30:00,16.26,16.28,16.23,16.28,329842.0,16.26,16.28,16.23,16.28,329842.0
2017-01-23 11:00:00,16.28,16.28,16.24,16.27,203306.0,16.28,16.28,16.24,16.27,203306.0
2017-01-23 11:30:00,16.27,16.31,16.26,16.29,436675.0,16.27,16.31,16.26,16.29,436675.0
2017-01-23 12:00:00,16.28,16.29,16.25,16.26,182968.0,16.28,16.29,16.25,16.26,182968.0
2017-01-23 12:30:00,16.27,16.27,16.24,16.25,133566.0,16.27,16.27,16.24,16.25,133566.0
2017-01-23 13:00:00,16.25,16.28,16.24,16.27,154446.0,16.25,16.28,16.24,16.27,154446.0
2017-01-23 13:30:00,16.27,16.29,16.26,16.29,142074.0,16.27,16.29,16.26,16.29,142074.0
2017-01-23 14:00:00,16.28,16.29,16.27,16.28,135013.0,16.28,16.29,16.27,16.28,135013.0
2017-01-23 14:30:00,16.28,16.29,16.27,16.28,178680.0,16.28,16.29,16.27,16.28,178680.0
2017-01-23 15:00:00,16.28,16.28,16.26,16.28,174692.0,16.28,16.28,16.26,16.28,174692.0
2017-01-23 15:30:00,16.28,16.29,16.26,16.29,643033.0,16.28,16.29,16.26,16.29,643033.0
2017-01-24 09:30:00,16.28,16.37,16.27,16.36,805795.0,16.28,16.37,16.27,16.36,805795.0
2017-01-24 10:00:00,16.36,16.39,16.26,16.29,797396.0,16.36,16.39,16.26,16.29,797396.0
2017-01-24 10:30:00,16.28,16.3,16.26,16.29,441941.0,16.28,16.3,16.26,16.29,441941.0
2017-01-24 11:00:00,16.29,16.3,16.23,16.26,365250.0,16.29,16.3,16.23,16.26,365250.0
2017-01-24 11:30:00,16.26,16.3,16.24,16.29,317361.0,16.26,16.3,16.24,16.29,317361.0
2017-01-24 12:00:00,16.29,16.34,16.28,16.33,260404.0,16.29,16.34,16.28,16.33,260404.0
2017-01-24 12:30:00,16.32,16.33,16.28,16.3,211281.0,16.32,16.33,16.28,16.3,211281.0
2017-01-24 13:00:00,16.3,16.3,16.26,16.27,348863.0,16.3,16.3,16.26,16.27,348863.0
2017-01-24 13:30:00,16.27,16.27,16.23,16.24,172959.0,16.27,16.27,16.23,16.24,172959.0
2017-01-24 14:00:00,16.24,16.25,16.18,16.21,473508.0,16.24,16.25,16.18,16.21,473508.0
2017-01-24 14:30:00,16.2,16.21,16.18,16.18,315879.0,16.2,16.21,16.18,16.18,315879.0
2017-01-24 15:00:00,16.18,16.18,16.14,16.16,871890.0,16.18,16.18,16.14,16.16,871890.0
2017-01-24 15:30:00,16.17,16.22,16.16,16.22,1236404.0,16.17,16.22,16.16,16.22,1236404.0
2017-01-25 09:30:00,15.96,16.01,15.91,15.98,1663318.0,15.96,16.01,15.91,15.98,1663318.0
2017-01-25 10:00:00,15.97,16.04,15.97,16.04,466935.0,15.97,16.04,15.97,16.04,466935.0
2017-01-25 10:30:00,16.03,16.05,15.97,16.0,303377.0,16.03,16.05,15.97,16.0,303377.0
2017-01-25 11:00:00,15.99,16.04,15.98,16.01,294619.0,15.99,16.04,15.98,16.01,294619.0
2017-01-25 11:30:00,16.01,16.13,16.01,16.11,476432.0,16.01,16.13,16.01,16.11,476432.0
2017-01-25 12:00:00,16.11,16.12,16.06,16.06,274890.0,16.11,16.12,16.06,16.06,274890.0
2017-01-25 12:30:00,16.07,16.08,16.03,16.07,228837.0,16.07,16.08,16.03,16.07,228837.0
2017-01-25 13:00:00,16.08,16.11,16.06,16.09,238579.0,16.08,16.11,16.06,16.09,238579.0
2017-01-25 13:30:00,16.09,16.1,16.07,16.07,164244.0,16.09,16.1,16.07,16.07,164244.0
2017-01-25 14:00:00,16.08,16.09,16.04,16.08,228745.0,16.08,16.09,16.04,16.08,228745.0
2017-01-25 14:30:00,16.08,16.09,16.06,16.09,260582.0,16.08,16.09,16.06,16.09,260582.0
2017-01-25 15:00:00,16.09,16.11,16.07,16.09,243758.0,16.09,16.11,16.07,16.09,243758.0
2017-01-25 15:30:00,16.09,16.11,16.09,16.11,402667.0,16.09,16.11,16.09,16.11,402667.0
2017-01-26 09:30:00,15.94,16.03,15.91,15.99,893120.0,15.94,16.03,15.91,15.99,893120.0
2017-01-26 10:00:00,15.99,16.01,15.93,15.94,477765.0,15.99,16.01,15.93,15.94,477765.0
2017-01-26 10:30:00,15.94,15.94,15.85,15.89,964828.0,15.94,15.94,15.85,15.89,964828.0
2017-01-26 11:00:00,15.88,15.91,15.84,15.84,615717.0,15.88,15.91,15.84,15.84,615717.0
2017-01-26 11:30:00,15.84,15.88,15.84,15.86,296320.0,15.84,15.88,15.84,15.86,296320.0
2017-01-26 12:00:00,15.86,15.91,15.84,15.89,320824.0,15.86,15.91,15.84,15.89,320824.0
2017-01-26 12:30:00,15.89,15.92,15.88,15.9,139468.0,15.89,15.92,15.88,15.9,139468.0
2017-01-26 13:00:00,15.89,16.0,15.89,15.95,307995.0,15.89,16.0,15.89,15.95,307995.0
2017-01-26 13:30:00,15.95,15.96,15.92,15.94,121524.0,15.95,15.96,15.92,15.94,121524.0
2017-01-26 14:00:00,15.94,15.95,15.92,15.94,166575.0,15.94,15.95,15.92,15.94,166575.0
2017-01-26 14:30:00,15.94,15.95,15.92,15.94,276980.0,15.94,15.95,15.92,15.94,276980.0
2017-01-26 15:00:00,15.93,15.94,15.9,15.93,156710.0,15.93,15.94,15.9,15.93,156710.0
2017-01-26 15:30:00,15.94,15.94,15.92,15.93,492424.0,15.94,15.94,15.92,15.93,492424.0
2017-01-27 09:30:00,15.9,15.93,15.85,15.88,526904.0,15.9,15.93,15.85,15.88,526904.0
2017-01-27 10:00:00,15.88,15.94,15.86,15.94,428727.0,15.88,15.94,15.86,15.94,428727.0
2017-01-27 10:30:00,15.94,16.07,15.92,16.04,598305.0,15.94,16.07,15.92,16.04,598305.0
2017-01-27 11:00:00,16.04,16.35,16.02,16.23,2247014.0,16.04,16.35,16.02,16.23,2247014.0
2017-01-27 11:30:00,16.22,16.23,16.15,16.17,998800.0,16.22,16.23,16.15,16.17,998800.0
2017-01-27 12:00:00,16.16,16.17,16.1,16.14,507049.0,16.16,16.17,16.1,16.14,507049.0
2017-01-27 12:30:00,16.14,16.17,16.14,16.16,293719.0,16.14,16.17,16.14,16.16,293719.0
2017-01-27 13:00:00,16.16,16.24,16.15,16.22,274172.0,16.16,16.24,16.15,16.22,274172.0
2017-01-27 13:30:00,16.21,16.27,16.2,16.23,364487.0,16.21,16.27,16.2,16.23,364487.0
2017-01-27 14:00:00,16.23,16.26,16.23,16.24,322539.0,16.23,16.26,16.23,16.24,322539.0
2017-01-27 14:30:00,16.23,16.24,16.21,16.23,379447.0,16.23,16.24,16.21,16.23,379447.0
2017-01-27 15:00:00,16.23,16.24,16.22,16.22,194558.0,16.23,16.24,16.22,16.22,194558.0
2017-01-27 15:30:00,16.23,16.24,16.2,16.24,679234.0,16.23,16.24,16.2,16.24,679234.0
2017-01-30 09:30:00,16.28,16.35,16.27,16.3,739546.0,16.28,16.35,16.27,16.3,739546.0
2017-01-30 10:00:00,16.3,16.38,16.27,16.31,617425.0,16.3,16.38,16.27,16.31,617425.0
2017-01-30 10:30:00,16.31,16.33,16.26,16.3,348491.0,16.31,16.33,16.26,16.3,348491.0
2017-01-30 11:00:00,16.29,16.3,16.21,16.27,584668.0,16.29,16.3,16.21,16.27,584668.0
2017-01-30 11:30:00,16.26,16.27,16.2,16.21,188419.0,16.26,16.27,16.2,16.21,188419.0
2017-01-30 12:00:00,16.2,16.26,16.2,16.25,194014.0,16.2,16.26,16.2,16.25,194014.0
2017-01-30 12:30:00,16.25,16.28,16.19,16.23,245421.0,16.25,16.28,16.19,16.23,245421.0
2017-01-30 13:00:00,16.23,16.25,16.19,16.2,266685.0,16.23,16.25,16.19,16.2,266685.0
2017-01-30 13:30:00,16.2,16.24,16.2,16.23,346424.0,16.2,16.24,16.2,16.23,346424.0
2017-01-30 14:00:00,16.23,16.24,16.18,16.19,318384.0,16.23,16.24,16.18,16.19,318384.0
2017-01-30 14:30:00,16.19,16.24,16.18,16.23,390090.0,16.19,16.24,16.18,16.23,390090.0
2017-01-30 15:00:00,16.23,16.25,16.21,16.23,250495.0,16.23,16.25,16.21,16.23,250495.0
2017-01-30 15:30:00,16.23,16.24,16.22,16.23,672411.0,16.23,16.24,16.22,16.23,672411.0
2017-01-31 09:30:00,16.56,16.6,16.51,16.55,2085736.0,16.56,16.6,16.51,16.55,2085736.0
2017-01-31 10:00:00,16.55,16.69,16.5,16.64,1328240.0,16.55,16.69,16.5,16.64,1328240.0
2017-01-31 10:30:00,16.64,16.65,16.53,16.53,797858.0,16.64,16.65,16.53,16.53,797858.0
2017-01-31 11:00:00,16.54,16.59,16.51,16.59,652668.0,16.54,16.59,16.51,16.59,652668.0
2017-01-31 11:30:00,16.59,16.63,16.58,16.61,503495.0,16.59,16.63,16.58,16.61,503495.0
2017-01-31 12:00:00,16.61,16.63,16.57,16.59,923537.0,16.61,16.63,16.57,16.59,923537.0
2017-01-31 12:30:00,16.6,16.6,16.56,16.57,274400.0,16.6,16.6,16.56,16.57,274400.0
2017-01-31 13:00:00,16.57,16.62,16.57,16.59,470197.0,16.57,16.62,16.57,16.59,470197.0
2017-01-31 13:30:00,16.59,16.6,16.59,16.6,117261.0,16.59,16.6,16.59,16.6,117261.0
2017-01-31 14:00:00,16.6,16.65,16.58,16.64,318209.0,16.6,16.65,16.58,16.64,318209.0
2017-01-31 14:30:00,16.65,16.67,16.62,16.64,630720.0,16.65,16.67,16.62,16.64,630720.0
2017-01-31 15:00:00,16.64,16.65,16.63,16.64,661585.0,16.64,16.65,16.63,16.64,661585.0
2017-01-31 15:30:00,16.64,16.65,16.63,16.64,1138205.0,16.64,16.65,16.63,16.64,1138205.0
2017-02-01 09:30:00,16.54,16.57,16.51,16.55,871562.0,16.54,16.57,16.51,16.55,871562.0
2017-02-01 10:00:00,16.55,16.55,16.45,16.5,1061324.0,16.55,16.55,16.45,16.5,1061324.0
2017-02-01 10:30:00,16.5,16.56,16.49,16.55,407037.0,16.5,16.56,16.49,16.55,407037.0
2017-02-01 11:00:00,16.54,16.54,16.49,16.51,327519.0,16.54,16.54,16.49,16.51,327519.0
2017-02-01 11:30:00,16.52,16.54,16.5,16.54,136792.0,16.52,16.54,16.5,16.54,136792.0
2017-02-01 12:00:00,16.53,16.56,16.51,16.55,171166.0,16.53,16.56,16.51,16.55,171166.0
2017-02-01 12:30:00,16.55,16.61,16.52,16.58,239842.0,16.55,16.61,16.52,16.58,239842.0
2017-02-01 13:00:00,16.58,16.59,16.53,16.55,178603.0,16.58,16.59,16.53,16.55,178603.0
2017-02-01 13:30:00,16.55,16.59,16.54,16.55,279712.0,16.55,16.59,16.54,16.55,279712.0
2017-02-01 14:00:00,16.54,16.66,16.52,16.64,1054447.0,16.54,16.66,16.52,16.64,1054447.0
2017-02-01 14:30:00,16.64,16.72,16.64,16.68,729129.0,16.64,16.72,16.64,16.68,729129.0
2017-02-01 15:00:00,16.68,16.69,16.64,16.65,444801.0,16.68,16.69,16.64,16.65,444801.0
2017-02-01 15:30:00,16.66,16.66,16.6,16.62,1098392.0,16.66,16.66,16.6,16.62,1098392.0
2017-02-02 09:30:00,16.73,16.76,16.68,16.7,837379.0,16.73,16.76,16.68,16.7,837379.0
2017-02-02 10:00:00,16.7,16.73,16.66,16.66,411915.0,16.7,16.73,16.66,16.66,411915.0
2017-02-02 10:30:00,16.66,16.7,16.61,16.63,432040.0,16.66,16.7,16.61,16.63,432040.0
2017-02-02 11:00:00,16.63,16.67,16.59,16.64,282194.0,16.63,16.67,16.59,16.64,282194.0
2017-02-02 11:30:00,16.64,16.66,16.62,16.62,228454.0,16.64,16.66,16.62,16.62,228454.0
2017-02-02 12:00:00,16.62,16.63,16.57,16.59,578747.0,16.62,16.63,16.57,16.59,578747.0
2017-02-02 12:30:00,16.59,16.6,16.53,16.57,252917.0,16.59,16.6,16.53,16.57,252917.0
2017-02-02 13:00:00,16.57,16.58,16.5,16.53,310174.0,16.57,16.58,16.5,16.53,310174.0
2017-02-02 13:30:00,16.54,16.56,16.53,16.55,191482.0,16.54,16.56,16.53,16.55,191482.0
2017-02-02 14:00:00,16.55,16.55,16.52,16.54,311784.0,16.55,16.55,16.52,16.54,311784.0
2017-02-02 14:30:00,16.54,16.55,16.52,16.53,175471.0,16.54,16.55,16.52,16.53,175471.0
2017-02-02 15:00:00,16.53,16.54,16.52,16.54,207880.0,16.53,16.54,16.52,16.54,207880.0
2017-02-02 15:30:00,16.54,16.58,16.53,16.57,884222.0,16.54,16.58,16.53,16.57,884222.0
2017-02-03 09:30:00,16.49,16.55,16.48,16.51,584396.0,16.49,16.55,16.48,16.51,584396.0
2017-02-03 10:00:00,16.52,16.63,16.51,16.59,486509.0,16.52,16.63,16.51,16.59,486509.0
2017-02-03 10:30:00,16.58,16.62,16.57,16.59,316391.0,16.58,16.62,16.57,16.59,316391.0
2017-02-03 11:00:00,16.59,16.6,16.55,16.56,213279.0,16.59,16.6,16.55,16.56,213279.0
2017-02-03 11:30:00,16.57,16.6,16.55,16.59,438211.0,16.57,16.6,16.55,16.59,438211.0
2017-02-03 12:00:00,16.6,16.61,16.55,16.56,161602.0,16.6,16.61,16.55,16.56,161602.0
2017-02-03 12:30:00,16.56,16.59,16.55,16.58,208669.0,16.56,16.59,16.55,16.58,208669.0
2017-02-03 13:00:00,16.57,16.59,16.54,16.57,360535.0,16.57,16.59,16.54,16.57,360535.0
2017-02-03 13:30:00,16.58,16.58,16.49,16.51,408260.0,16.58,16.58,16.49,16.51,408260.0
2017-02-03 14:00:00,16.51,16.52,16.47,16.49,291026.0,16.51,16.52,16.47,16.49,291026.0
2017-02-03 14:30:00,16.5,16.53,16.48,16.53,225435.0,16.5,16.53,16.48,16.53,225435.0
2017-02-03 15:00:00,16.52,16.55,16.52,16.55,402180.0,16.52,16.55,16.52,16.55,402180.0
2017-02-03 15:30:00,16.55,16.58,16.54,16.55,824053.0,16.55,16.58,16.54,16.55,824053.0
2017-02-06 09:30:00,16.71,16.73,16.68,16.7,995867.0,16.71,16.73,16.68,16.7,995867.0
2017-02-06 10:00:00,16.71,16.71,16.66,16.7,291620.0,16.71,16.71,16.66,16.7,291620.0
2017-02-06 10:30:00,16.69,16.72,16.69,16.71,268049.0,16.69,16.72,16.69,16.71,268049.0
2017-02-06 11:00:00,16.72,16.76,16.71,16.74,564377.0,16.72,16.76,16.71,16.74,564377.0
2017-02-06 11:30:00,16.75,16.76,16.72,16.73,274221.0,16.75,16.76,16.72,16.73,274221.0
2017-02-06 12:00:00,16.74,16.75,16.73,16.74,289930.0,16.74,16.75,16.73,16.74,289930.0
2017-02-06 12:30:00,16.75,16.78,16.74,16.78,407048.0,16.75,16.78,16.74,16.78,407048.0
2017-02-06 13:00:00,16.77,16.78,16.75,16.76,479404.0,16.77,16.78,16.75,16.76,479404.0
2017-02-06 13:30:00,16.75,16.79,16.75,16.79,460061.0,16.75,16.79,16.75,16.79,460061.0
2017-02-06 14:00:00,16.79,16.8,16.77,16.8,253405.0,16.79,16.8,16.77,16.8,253405.0
2017-02-06 14:30:00,16.8,16.8,16.78,16.8,431565.0,16.8,16.8,16.78,16.8,431565.0
2017-02-06 15:00:00,16.8,16.81,16.78,16.8,498712.0,16.8,16.81,16.78,16.8,498712.0
2017-02-06 15:30:00,16.8,16.83,16.8,16.83,1191946.0,16.8,16.83,16.8,16.83,1191946.0
2017-02-07 09:30:00,16.76,16.83,16.75,16.82,766519.0,16.76,16.83,16.75,16.82,766519.0
2017-02-07 10:00:00,16.81,16.82,16.77,16.82,317295.0,16.81,16.82,16.77,16.82,317295.0
2017-02-07 10:30:00,16.82,16.86,16.81,16.86,264917.0,16.82,16.86,16.81,16.86,264917.0
2017-02-07 11:00:00,16.86,16.87,16.81,16.83,263317.0,16.86,16.87,16.81,16.83,263317.0
2017-02-07 11:30:00,16.82,16.85,16.8,16.81,269265.0,16.82,16.85,16.8,16.81,269265.0
2017-02-07 12:00:00,16.81,16.85,16.81,16.84,246528.0,16.81,16.85,16.81,16.84,246528.0
2017-02-07 12:30:00,16.85,16.86,16.82,16.83,222813.0,16.85,16.86,16.82,16.83,222813.0
2017-02-07 13:00:00,16.82,16.85,16.82,16.82,147367.0,16.82,16.85,16.82,16.82,147367.0
2017-02-07 13:30:00,16.82,16.84,16.8,16.81,741198.0,16.82,16.84,16.8,16.81,741198.0
2017-02-07 14:00:00,16.82,16.82,16.78,16.78,336701.0,16.82,16.82,16.78,16.78,336701.0
2017-02-07 14:30:00,16.79,16.79,16.77,16.79,132950.0,16.79,16.79,16.77,16.79,132950.0
2017-02-07 15:00:00,16.78,16.79,16.77,16.78,161218.0,16.78,16.79,16.77,16.78,161218.0
2017-02-07 15:30:00,16.78,16.79,16.77,16.79,466795.0,16.78,16.79,16.77,16.79,466795.0
2017-02-08 09:30:00,16.88,16.94,16.87,16.9,657287.0,16.88,16.94,16.87,16.9,657287.0
2017-02-08 10:00:00,16.9,16.91,16.84,16.86,556949.0,16.9,16.91,16.84,16.86,556949.0
2017-02-08 10:30:00,16.85,16.9,16.83,16.86,576178.0,16.85,16.9,16.83,16.86,576178.0
2017-02-08 11:00:00,16.85,16.89,16.84,16.87,167373.0,16.85,16.89,16.84,16.87,167373.0
2017-02-08 11:30:00,16.86,16.89,16.86,16.88,157040.0,16.86,16.89,16.86,16.88,157040.0
2017-02-08 12:00:00,16.88,16.9,16.87,16.88,128723.0,16.88,16.9,16.87,16.88,128723.0
2017-02-08 12:30:00,16.87,16.89,16.87,16.88,164380.0,16.87,16.89,16.87,16.88,164380.0
2017-02-08 13:00:00,16.88,16.89,16.77,16.79,471624.0,16.88,16.89,16.77,16.79,471624.0
2017-02-08 13:30:00,16.79,16.82,16.76,16.82,160713.0,16.79,16.82,16.76,16.82,160713.0
2017-02-08 14:00:00,16.82,16.86,16.81,16.86,187283.0,16.82,16.86,16.81,16.86,187283.0
2017-02-08 14:30:00,16.86,16.87,16.84,16.85,407614.0,16.86,16.87,16.84,16.85,407614.0
2017-02-08 15:00:00,16.86,16.87,16.83,16.84,258315.0,16.86,16.87,16.83,16.84,258315.0
2017-02-08 15:30:00,16.83,16.85,16.82,16.85,506720.0,16.83,16.85,16.82,16.85,506720.0
2017-02-09 09:30:00,16.89,16.92,16.81,16.83,689241.0,16.89,16.92,16.81,16.83,689241.0
2017-02-09 10:00:00,16.82,16.84,16.74,16.74,998147.0,16.82,16.84,16.74,16.74,998147.0
2017-02-09 10:30:00,16.74,16.78,16.69,16.76,545386.0,16.74,16.78,16.69,16.76,545386.0
2017-02-09 11:00:00,16.75,16.78,16.74,16.78,215751.0,16.75,16.78,16.74,16.78,215751.0
2017-02-09 11:30:00,16.78,16.8,16.74,16.76,255817.0,16.78,16.8,16.74,16.76,255817.0
2017-02-09 12:00:00,16.76,16.79,16.75,16.77,135667.0,16.76,16.79,16.75,16.77,135667.0
2017-02-09 12:30:00,16.78,16.8,16.77,16.79,144757.0,16.78,16.8,16.77,16.79,144757.0
2017-02-09 13:00:00,16.78,16.83,16.77,16.82,197748.0,16.78,16.83,16.77,16.82,197748.0
2017-02-09 13:30:00,16.82,16.83,16.8,16.8,140658.0,16.82,16.83,16.8,16.8,140658.0
2017-02-09 14:00:00,16.8,16.82,16.79,16.81,244999.0,16.8,16.82,16.79,16.81,244999.0
2017-02-09 14:30:00,16.8,16.81,16.75,16.76,257955.0,16.8,16.81,16.75,16.76,257955.0
2017-02-09 15:00:00,16.75,16.76,16.73,16.75,270368.0,16.75,16.76,16.73,16.75,270368.0
2017-02-09 15:30:00,16.75,16.76,16.74,16.76,641469.0,16.75,16.76,16.74,16.76,641469.0
2017-02-10 09:30:00,16.75,16.85,16.75,16.83,673782.0,16.75,16.85,16.75,16.83,673782.0
2017-02-10 10:00:00,16.83,17.03,16.83,17.02,2726911.0,16.83,17.03,16.83,17.02,2726911.0
2017-02-10 10:30:00,17.02,17.04,16.9,16.95,1096530.0,17.02,17.04,16.9,16.95,1096530.0
2017-02-10 11:00:00,16.95,17.03,16.95,17.01,769717.0,16.95,17.03,16.95,17.01,769717.0
2017-02-10 11:30:00,17.02,17.07,16.99,17.02,582722.0,17.02,17.07,16.99,17.02,582722.0
2017-02-10 12:00:00,17.03,17.05,17.01,17.03,373663.0,17.03,17.05,17.01,17.03,373663.0
2017-02-10 12:30:00,17.02,17.04,16.95,16.98,299323.0,17.02,17.04,16.95,16.98,299323.0
2017-02-10 13:00:00,16.98,17.01,16.96,17.0,317599.0,16.98,17.01,16.96,17.0,317599.0
2017-02-10 13:30:00,17.0,17.05,16.96,16.99,409347.0,17.0,17.05,16.96,16.99,409347.0
2017-02-10 14:00:00,16.99,17.0,16.96,16.98,161711.0,16.99,17.0,16.96,16.98,161711.0
2017-02-10 14:30:00,16.98,17.0,16.98,17.0,138210.0,16.98,17.0,16.98,17.0,138210.0
2017-02-10 15:00:00,17.0,17.02,16.98,17.01,216812.0,17.0,17.02,16.98,17.01,216812.0
2017-02-10 15:30:00,17.01,17.02,17.0,17.01,842882.0,17.01,17.02,17.0,17.01,842882.0
2017-02-13 09:30:00,16.96,16.98,16.88,16.9,1482957.0,16.96,16.98,16.88,16.9,1482957.0
2017-02-13 10:00:00,16.9,16.92,16.83,16.84,644745.0,16.9,16.92,16.83,16.84,644745.0
2017-02-13 10:30:00,16.84,16.93,16.83,16.93,577211.0,16.84,16.93,16.83,16.93,577211.0
2017-02-13 11:00:00,16.92,16.93,16.87,16.88,320513.0,16.92,16.93,16.87,16.88,320513.0
2017-02-13 11:30:00,16.89,16.9,16.87,16.89,238439.0,16.89,16.9,16.87,16.89,238439.0
2017-02-13 12:00:00,16.89,16.93,16.89,16.9,207725.0,16.89,16.93,16.89,16.9,207725.0
2017-02-13 12:30:00,16.91,16.92,16.89,16.9,147695.0,16.91,16.92,16.89,16.9,147695.0
2017-02-13 13:00:00,16.9,16.9,16.88,16.89,179629.0,16.9,16.9,16.88,16.89,179629.0
2017-02-13 13:30:00,16.89,16.93,16.89,16.91,152491.0,16.89,16.93,16.89,16.91,152491.0
2017-02-13 14:00:00,16.91,16.94,16.9,16.93,458403.0,16.91,16.94,16.9,16.93,458403.0
2017-02-13 14:30:00,16.93,16.93,16.88,16.9,349734.0,16.93,16.93,16.88,16.9,349734.0
2017-02-13 15:00:00,16.89,16.91,16.89,16.91,178763.0,16.89,16.91,16.89,16.91,178763.0
2017-02-13 15:30:00,16.9,16.91,16.88,16.88,708729.0,16.9,16.91,16.88,16.88,708729.0
2017-02-14 09:30:00,17.11,17.12,16.94,16.95,1303306.0,17.11,17.12,16.94,16.95,1303306.0
2017-02-14 10:00:00,16.94,16.99,16.86,16.94,1507051.0,16.94,16.99,16.86,16.94,1507051.0
2017-02-14 10:30:00,16.93,16.94,16.81,16.89,1446813.0,16.93,16.94,16.81,16.89,1446813.0
2017-02-14 11:00:00,16.89,16.93,16.85,16.91,505665.0,16.89,16.93,16.85,16.91,505665.0
2017-02-14 11:30:00,16.91,16.94,16.89,16.94,206379.0,16.91,16.94,16.89,16.94,206379.0
2017-02-14 12:00:00,16.94,16.95,16.9,16.93,167632.0,16.94,16.95,16.9,16.93,167632.0
2017-02-14 12:30:00,16.93,16.95,16.91,16.94,130467.0,16.93,16.95,16.91,16.94,130467.0
2017-02-14 13:00:00,16.94,16.97,16.92,16.96,173717.0,16.94,16.97,16.92,16.96,173717.0
2017-02-14 13:30:00,16.97,17.04,16.97,17.02,359144.0,16.97,17.04,16.97,17.02,359144.0
2017-02-14 14:00:00,17.02,17.05,17.0,17.04,322394.0,17.02,17.05,17.0,17.04,322394.0
2017-02-14 14:30:00,17.04,17.05,17.02,17.03,488991.0,17.04,17.05,17.02,17.03,488991.0
2017-02-14 15:00:00,17.02,17.03,17.01,17.01,304637.0,17.02,17.03,17.01,17.01,304637.0
2017-02-14 15:30:00,17.02,17.02,17.0,17.0,694472.0,17.02,17.02,17.0,17.0,694472.0
2017-02-15 09:30:00,16.91,16.99,16.89,16.94,711266.0,16.91,16.99,16.89,16.94,711266.0
2017-02-15 10:00:00,16.95,17.02,16.95,16.97,559061.0,16.95,17.02,16.95,16.97,559061.0
2017-02-15 10:30:00,16.96,16.97,16.91,16.94,436879.0,16.96,16.97,16.91,16.94,436879.0
2017-02-15 11:00:00,16.95,17.02,16.93,17.02,225619.0,16.95,17.02,16.93,17.02,225619.0
2017-02-15 11:30:00,17.02,17.05,16.99,17.0,467166.0,17.02,17.05,16.99,17.0,467166.0
2017-02-15 12:00:00,17.0,17.05,16.99,17.02,269486.0,17.0,17.05,16.99,17.02,269486.0
2017-02-15 12:30:00,17.02,17.04,17.0,17.01,169706.0,17.02,17.04,17.0,17.01,169706.0
2017-02-15 13:00:00,17.02,17.04,17.0,17.03,115397.0,17.02,17.04,17.0,17.03,115397.0
2017-02-15 13:30:00,17.03,17.04,17.01,17.02,110265.0,17.03,17.04,17.01,17.02,110265.0
2017-02-15 14:00:00,17.02,17.04,16.99,17.0,223856.0,17.02,17.04,16.99,17.0,223856.0
2017-02-15 14:30:00,16.99,17.02,16.99,17.01,179237.0,16.99,17.02,16.99,17.01,179237.0
2017-02-15 15:00:00,17.01,17.02,17.0,17.01,104459.0,17.01,17.02,17.0,17.01,104459.0
2017-02-15 15:30:00,17.01,17.04,17.01,17.03,285689.0,17.01,17.04,17.01,17.03,285689.0
2017-02-16 09:30:00,17.11,17.18,17.08,17.14,755695.0,17.11,17.18,17.08,17.14,755695.0
2017-02-16 10:00:00,17.15,17.17,17.12,17.13,419520.0,17.15,17.17,17.12,17.13,419520.0
2017-02-16 10:30:00,17.13,17.17,17.12,17.14,620008.0,17.13,17.17,17.12,17.14,620008.0
2017-02-16 11:00:00,17.14,17.19,17.13,17.14,414279.0,17.14,17.19,17.13,17.14,414279.0
2017-02-16 11:30:00,17.14,17.17,17.12,17.13,571116.0,17.14,17.17,17.12,17.13,571116.0
2017-02-16 12:00:00,17.13,17.15,17.11,17.12,212135.0,17.13,17.15,17.11,17.12,212135.0
2017-02-16 12:30:00,17.13,17.14,17.11,17.13,155279.0,17.13,17.14,17.11,17.13,155279.0
2017-02-16 13:00:00,17.12,17.15,17.1,17.14,242813.0,17.12,17.15,17.1,17.14,242813.0
2017-02-16 13:30:00,17.14,17.15,17.11,17.13,168662.0,17.14,17.15,17.11,17.13,168662.0
2017-02-16 14:00:00,17.13,17.15,17.12,17.13,109020.0,17.13,17.15,17.12,17.13,109020.0
2017-02-16 14:30:00,17.14,17.16,17.13,17.14,192922.0,17.14,17.16,17.13,17.14,192922.0
2017-02-16 15:00:00,17.15,17.15,17.13,17.15,319506.0,17.15,17.15,17.13,17.15,319506.0
2017-02-16 15:30:00,17.15,17.15,17.13,17.14,560653.0,17.15,17.15,17.13,17.14,560653.0
2017-02-17 09:30:00,17.06,17.12,17.04,17.1,559563.0,17.06,17.12,17.04,17.1,559563.0
2017-02-17 10:00:00,17.1,17.13,17.05,17.07,513105.0,17.1,17.13,17.05,17.07,513105.0
2017-02-17 10:30:00,17.07,17.11,17.06,17.09,413487.0,17.07,17.11,17.06,17.09,413487.0
2017-02-17 11:00:00,17.08,17.1,17.05,17.09,576491.0,17.08,17.1,17.05,17.09,576491.0
2017-02-17 11:30:00,17.09,17.13,17.07,17.11,206934.0,17.09,17.13,17.07,17.11,206934.0
2017-02-17 12:00:00,17.11,17.13,17.1,17.11,200593.0,17.11,17.13,17.1,17.11,200593.0
2017-02-17 12:30:00,17.11,17.12,17.09,17.11,179252.0,17.11,17.12,17.09,17.11,179252.0
2017-02-17 13:00:00,17.11,17.13,17.1,17.1,232822.0,17.11,17.13,17.1,17.1,232822.0
2017-02-17 13:30:00,17.11,17.11,17.08,17.09,82466.0,17.11,17.11,17.08,17.09,82466.0
2017-02-17 14:00:00,17.09,17.1,17.08,17.09,140229.0,17.09,17.1,17.08,17.09,140229.0
2017-02-17 14:30:00,17.09,17.1,17.07,17.08,121031.0,17.09,17.1,17.07,17.08,121031.0
2017-02-17 15:00:00,17.07,17.08,17.05,17.07,204983.0,17.07,17.08,17.05,17.07,204983.0
2017-02-17 15:30:00,17.06,17.08,17.05,17.06,666778.0,17.06,17.08,17.05,17.06,666778.0
2017-02-21 09:30:00,16.96,17.07,16.9,17.04,1119637.0,16.96,17.07,16.9,17.04,1119637.0
2017-02-21 10:00:00,17.06,17.09,17.03,17.07,404710.0,17.06,17.09,17.03,17.07,404710.0
2017-02-21 10:30:00,17.07,17.1,17.05,17.06,259609.0,17.07,17.1,17.05,17.06,259609.0
2017-02-21 11:00:00,17.06,17.1,17.05,17.09,216246.0,17.06,17.1,17.05,17.09,216246.0
2017-02-21 11:30:00,17.08,17.1,17.07,17.08,205782.0,17.08,17.1,17.07,17.08,205782.0
2017-02-21 12:00:00,17.08,17.11,17.08,17.09,602957.0,17.08,17.11,17.08,17.09,602957.0
2017-02-21 12:30:00,17.1,17.14,17.09,17.12,273136.0,17.1,17.14,17.09,17.12,273136.0
2017-02-21 13:00:00,17.12,17.13,17.07,17.07,186166.0,17.12,17.13,17.07,17.07,186166.0
2017-02-21 13:30:00,17.08,17.08,17.04,17.06,359641.0,17.08,17.08,17.04,17.06,359641.0
2017-02-21 14:00:00,17.06,17.07,17.05,17.05,174961.0,17.06,17.07,17.05,17.05,174961.0
2017-02-21 14:30:00,17.05,17.07,17.04,17.05,218631.0,17.05,17.07,17.04,17.05,218631.0
2017-02-21 15:00:00,17.05,17.05,17.04,17.04,98421.0,17.05,17.05,17.04,17.04,98421.0
2017-02-21 15:30:00,17.05,17.05,17.03,17.04,363215.0,17.05,17.05,17.03,17.04,363215.0
2017-02-22 09:30:00,17.06,17.08,17.03,17.04,408429.0,17.06,17.08,17.03,17.04,408429.0
2017-02-22 10:00:00,17.04,17.06,17.02,17.04,772501.0,17.04,17.06,17.02,17.04,772501.0
2017-02-22 10:30:00,17.03,17.05,16.98,17.03,536337.0,17.03,17.05,16.98,17.03,536337.0
2017-02-22 11:00:00,17.03,17.05,17.01,17.03,333988.0,17.03,17.05,17.01,17.03,333988.0
2017-02-22 11:30:00,17.03,17.04,17.0,17.01,238524.0,17.03,17.04,17.0,17.01,238524.0
2017-02-22 12:00:00,17.02,17.04,17.01,17.03,145047.0,17.02,17.04,17.01,17.03,145047.0
2017-02-22 12:30:00,17.04,17.07,17.03,17.06,227283.0,17.04,17.07,17.03,17.06,227283.0
2017-02-22 13:00:00,17.06,17.07,17.01,17.02,293468.0,17.06,17.07,17.01,17.02,293468.0
2017-02-22 13:30:00,17.02,17.03,17.01,17.01,99960.0,17.02,17.03,17.01,17.01,99960.0
2017-02-22 14:00:00,17.02,17.09,17.0,17.08,459416.0,17.02,17.09,17.0,17.08,459416.0
2017-02-22 14:30:00,17.07,17.1,17.07,17.08,247887.0,17.07,17.1,17.07,17.08,247887.0
2017-02-22 15:00:00,17.09,17.09,17.08,17.09,114103.0,17.09,17.09,17.08,17.09,114103.0
2017-02-22 15:30:00,17.09,17.1,17.08,17.1,445345.0,17.09,17.1,17.08,17.1,445345.0
2017-02-23 09:30:00,17.23,17.27,17.21,17.24,645512.0,17.23,17.27,17.21,17.24,645512.0
2017-02-23 10:00:00,17.23,17.26,17.16,17.17,417461.0,17.23,17.26,17.16,17.17,417461.0
2017-02-23 10:30:00,17.16,17.22,17.16,17.2,276644.0,17.16,17.22,17.16,17.2,276644.0
2017-02-23 11:00:00,17.2,17.23,17.11,17.14,762640.0,17.2,17.23,17.11,17.14,762640.0
2017-02-23 11:30:00,17.14,17.17,17.13,17.17,374405.0,17.14,17.17,17.13,17.17,374405.0
2017-02-23 12:00:00,17.17,17.2,17.17,17.19,160176.0,17.17,17.2,17.17,17.19,160176.0
2017-02-23 12:30:00,17.19,17.2,17.16,17.18,234521.0,17.19,17.2,17.16,17.18,234521.0
2017-02-23 13:00:00,17.17,17.21,17.16,17.21,348083.0,17.17,17.21,17.16,17.21,348083.0
2017-02-23 13:30:00,17.21,17.23,17.19,17.2,173565.0,17.21,17.23,17.19,17.2,173565.0
2017-02-23 14:00:00,17.2,17.22,17.19,17.22,213286.0,17.2,17.22,17.19,17.22,213286.0
2017-02-23 14:30:00,17.21,17.25,17.21,17.23,208368.0,17.21,17.25,17.21,17.23,208368.0
2017-02-23 15:00:00,17.24,17.24,17.22,17.23,152621.0,17.24,17.24,17.22,17.23,152621.0
2017-02-23 15:30:00,17.23,17.24,17.21,17.24,651134.0,17.23,17.24,17.21,17.24,651134.0
2017-02-24 09:30:00,17.37,17.39,17.29,17.34,940044.0,17.37,17.39,17.29,17.34,940044.0
2017-02-24 10:00:00,17.34,17.39,17.33,17.38,473704.0,17.34,17.39,17.33,17.38,473704.0
2017-02-24 10:30:00,17.37,17.4,17.35,17.38,460016.0,17.37,17.4,17.35,17.38,460016.0
2017-02-24 11:00:00,17.38,17.41,17.35,17.41,879350.0,17.38,17.41,17.35,17.41,879350.0
2017-02-24 11:30:00,17.4,17.44,17.4,17.41,1260665.0,17.4,17.44,17.4,17.41,1260665.0
2017-02-24 12:00:00,17.41,17.44,17.4,17.43,249720.0,17.41,17.44,17.4,17.43,249720.0
2017-02-24 12:30:00,17.44,17.45,17.4,17.41,1742009.0,17.44,17.45,17.4,17.41,1742009.0
2017-02-24 13:00:00,17.41,17.41,17.38,17.39,294532.0,17.41,17.41,17.38,17.39,294532.0
2017-02-24 13:30:00,17.4,17.42,17.38,17.39,243917.0,17.4,17.42,17.38,17.39,243917.0
2017-02-24 14:00:00,17.4,17.41,17.38,17.38,93999.0,17.4,17.41,17.38,17.38,93999.0
2017-02-24 14:30:00,17.39,17.4,17.38,17.39,198817.0,17.39,17.4,17.38,17.39,198817.0
2017-02-24 15:00:00,17.39,17.4,17.38,17.4,365411.0,17.39,17.4,17.38,17.4,365411.0
2017-02-24 15:30:00,17.39,17.4,17.39,17.4,474484.0,17.39,17.4,17.39,17.4,474484.0
2017-02-27 09:30:00,17.41,17.46,17.38,17.42,1159337.0,17.41,17.46,17.38,17.42,1159337.0
2017-02-27 10:00:00,17.42,17.46,17.41,17.44,397015.0,17.42,17.46,17.41,17.44,397015.0
2017-02-27 10:30:00,17.44,17.46,17.42,17.46,281753.0,17.44,17.46,17.42,17.46,281753.0
2017-02-27 11:00:00,17.46,17.53,17.44,17.49,720388.0,17.46,17.53,17.44,17.49,720388.0
2017-02-27 11:30:00,17.49,17.51,17.47,17.49,401789.0,17.49,17.51,17.47,17.49,401789.0
2017-02-27 12:00:00,17.49,17.51,17.46,17.47,273871.0,17.49,17.51,17.46,17.47,273871.0
2017-02-27 12:30:00,17.47,17.48,17.44,17.44,314878.0,17.47,17.48,17.44,17.44,314878.0
2017-02-27 13:00:00,17.44,17.45,17.38,17.39,303375.0,17.44,17.45,17.38,17.39,303375.0
2017-02-27 13:30:00,17.39,17.4,17.38,17.4,338230.0,17.39,17.4,17.38,17.4,338230.0
2017-02-27 14:00:00,17.39,17.4,17.35,17.36,390497.0,17.39,17.4,17.35,17.36,390497.0
2017-02-27 14:30:00,17.36,17.37,17.35,17.36,311382.0,17.36,17.37,17.35,17.36,311382.0
2017-02-27 15:00:00,17.36,17.36,17.31,17.31,1047804.0,17.36,17.36,17.31,17.31,1047804.0
2017-02-27 15:30:00,17.32,17.32,17.26,17.28,1507314.0,17.32,17.32,17.26,17.28,1507314.0
2017-02-28 09:30:00,17.42,17.43,17.38,17.41,1186342.0,17.42,17.43,17.38,17.41,1186342.0
2017-02-28 10:00:00,17.42,17.47,17.4,17.47,615641.0,17.42,17.47,17.4,17.47,615641.0
2017-02-28 10:30:00,17.47,17.49,17.41,17.46,463838.0,17.47,17.49,17.41,17.46,463838.0
2017-02-28 11:00:00,17.47,17.47,17.45,17.46,666791.0,17.47,17.47,17.45,17.46,666791.0
2017-02-28 11:30:00,17.46,17.5,17.45,17.45,322837.0,17.46,17.5,17.45,17.45,322837.0
2017-02-28 12:00:00,17.46,17.48,17.43,17.44,349995.0,17.46,17.48,17.43,17.44,349995.0
2017-02-28 12:30:00,17.45,17.46,17.44,17.44,233792.0,17.45,17.46,17.44,17.44,233792.0
2017-02-28 13:00:00,17.45,17.46,17.42,17.44,778521.0,17.45,17.46,17.42,17.44,778521.0
2017-02-28 13:30:00,17.44,17.45,17.38,17.41,418821.0,17.44,17.45,17.38,17.41,418821.0
2017-02-28 14:00:00,17.41,17.41,17.37,17.39,279497.0,17.41,17.41,17.37,17.39,279497.0
2017-02-28 14:30:00,17.38,17.39,17.34,17.37,245508.0,17.38,17.39,17.34,17.37,245508.0
2017-02-28 15:00:00,17.36,17.39,17.34,17.35,405616.0,17.36,17.39,17.34,17.35,405616.0
2017-02-28 15:30:00,17.35,17.37,17.34,17.37,654654.0,17.35,17.37,17.34,17.37,654654.0
2017-03-01 09:30:00,17.34,17.43,17.33,17.41,876063.0,17.34,17.43,17.33,17.41,876063.0
2017-03-01 10:00:00,17.41,17.45,17.35,17.39,764274.0,17.41,17.45,17.35,17.39,764274.0
2017-03-01 10:30:00,17.39,17.43,17.38,17.42,588558.0,17.39,17.43,17.38,17.42,588558.0
2017-03-01 11:00:00,17.41,17.44,17.4,17.4,397669.0,17.41,17.44,17.4,17.4,397669.0
2017-03-01 11:30:00,17.4,17.44,17.39,17.42,252586.0,17.4,17.44,17.39,17.42,252586.0
2017-03-01 12:00:00,17.43,17.46,17.41,17.45,365205.0,17.43,17.46,17.41,17.45,365205.0
2017-03-01 12:30:00,17.45,17.46,17.44,17.45,199029.0,17.45,17.46,17.44,17.45,199029.0
2017-03-01 13:00:00,17.45,17.48,17.44,17.48,463196.0,17.45,17.48,17.44,17.48,463196.0
2017-03-01 13:30:00,17.48,17.49,17.45,17.46,269237.0,17.48,17.49,17.45,17.46,269237.0
2017-03-01 14:00:00,17.45,17.47,17.42,17.43,261859.0,17.45,17.47,17.42,17.43,261859.0
2017-03-01 14:30:00,17.43,17.44,17.4,17.43,332332.0,17.43,17.44,17.4,17.43,332332.0
2017-03-01 15:00:00,17.43,17.45,17.43,17.45,491903.0,17.43,17.45,17.43,17.45,491903.0
2017-03-01 15:30:00,17.45,17.45,17.43,17.43,675960.0,17.45,17.45,17.43,17.43,675960.0
2017-03-02 09:30:00,17.34,17.38,17.33,17.35,641899.0,17.34,17.38,17.33,17.35,641899.0
2017-03-02 10:00:00,17.35,17.4,17.34,17.38,571764.0,17.35,17.4,17.34,17.38,571764.0
2017-03-02 10:30:00,17.38,17.4,17.36,17.37,268410.0,17.38,17.4,17.36,17.37,268410.0
2017-03-02 11:00:00,17.37,17.38,17.32,17.32,244051.0,17.37,17.38,17.32,17.32,244051.0
2017-03-02 11:30:00,17.32,17.32,17.03,17.07,3736532.0,17.32,17.32,17.03,17.07,3736532.0
2017-03-02 12:00:00,17.06,17.07,16.77,16.82,3418600.0,17.06,17.07,16.77,16.82,3418600.0
2017-03-02 12:30:00,16.82,16.84,16.75,16.83,1764143.0,16.82,16.84,16.75,16.83,1764143.0
2017-03-02 13:00:00,16.83,16.87,16.78,16.82,872030.0,16.83,16.87,16.78,16.82,872030.0
2017-03-02 13:30:00,16.82,16.85,16.8,16.85,513047.0,16.82,16.85,16.8,16.85,513047.0
2017-03-02 14:00:00,16.84,16.86,16.81,16.82,640508.0,16.84,16.86,16.81,16.82,640508.0
2017-03-02 14:30:00,16.82,16.85,16.8,16.84,495048.0,16.82,16.85,16.8,16.84,495048.0
2017-03-02 15:00:00,16.84,16.86,16.83,16.84,536035.0,16.84,16.86,16.83,16.84,536035.0
2017-03-02 15:30:00,16.84,16.84,16.81,16.81,1571548.0,16.84,16.84,16.81,16.81,1571548.0
2017-03-03 09:30:00,16.81,16.83,16.76,16.79,1110071.0,16.81,16.83,16.76,16.79,1110071.0
2017-03-03 10:00:00,16.8,16.86,16.78,16.82,653812.0,16.8,16.86,16.78,16.82,653812.0
2017-03-03 10:30:00,16.82,16.84,16.79,16.8,409659.0,16.82,16.84,16.79,16.8,409659.0
2017-03-03 11:00:00,16.79,16.8,16.73,16.75,522155.0,16.79,16.8,16.73,16.75,522155.0
2017-03-03 11:30:00,16.75,16.76,16.73,16.76,313508.0,16.75,16.76,16.73,16.76,313508.0
2017-03-03 12:00:00,16.75,16.81,16.74,16.8,386310.0,16.75,16.81,16.74,16.8,386310.0
2017-03-03 12:30:00,16.8,16.82,16.78,16.81,335800.0,16.8,16.82,16.78,16.81,335800.0
2017-03-03 13:00:00,16.81,16.86,16.75,16.78,1068325.0,16.81,16.86,16.75,16.78,1068325.0
2017-03-03 13:30:00,16.78,16.85,16.76,16.84,510114.0,16.78,16.85,16.76,16.84,510114.0
2017-03-03 14:00:00,16.85,16.99,16.85,16.99,1069652.0,16.85,16.99,16.85,16.99,1069652.0
2017-03-03 14:30:00,16.99,17.03,16.99,17.01,472781.0,16.99,17.03,16.99,17.01,472781.0
2017-03-03 15:00:00,17.01,17.04,16.98,17.0,555325.0,17.01,17.04,16.98,17.0,555325.0
2017-03-03 15:30:00,17.0,17.02,16.99,16.99,957155.0,17.0,17.02,16.99,16.99,957155.0
2017-03-06 09:30:00,16.93,16.93,16.88,16.91,566069.0,16.93,16.93,16.88,16.91,566069.0
2017-03-06 10:00:00,16.9,16.92,16.86,16.88,479703.0,16.9,16.92,16.86,16.88,479703.0
2017-03-06 10:30:00,16.88,16.9,16.86,16.87,1128512.0,16.88,16.9,16.86,16.87,1128512.0
2017-03-06 11:00:00,16.87,16.87,16.78,16.83,781226.0,16.87,16.87,16.78,16.83,781226.0
2017-03-06 11:30:00,16.83,16.85,16.82,16.83,379933.0,16.83,16.85,16.82,16.83,379933.0
2017-03-06 12:00:00,16.83,16.85,16.82,16.84,170452.0,16.83,16.85,16.82,16.84,170452.0
2017-03-06 12:30:00,16.84,16.85,16.78,16.79,227088.0,16.84,16.85,16.78,16.79,227088.0
2017-03-06 13:00:00,16.79,16.85,16.77,16.85,324476.0,16.79,16.85,16.77,16.85,324476.0
2017-03-06 13:30:00,16.85,16.88,16.85,16.87,219293.0,16.85,16.88,16.85,16.87,219293.0
2017-03-06 14:00:00,16.88,16.88,16.87,16.88,88260.0,16.88,16.88,16.87,16.88,88260.0
2017-03-06 14:30:00,16.88,16.89,16.85,16.88,188332.0,16.88,16.89,16.85,16.88,188332.0
2017-03-06 15:00:00,16.88,16.88,16.84,16.85,287273.0,16.88,16.88,16.84,16.85,287273.0
2017-03-06 15:30:00,16.85,16.85,16.83,16.83,614244.0,16.85,16.85,16.83,16.83,614244.0
2017-03-07 09:30:00,16.64,16.65,16.56,16.57,1981594.0,16.64,16.65,16.56,16.57,1981594.0
2017-03-07 10:00:00,16.58,16.6,16.55,16.57,500598.0,16.58,16.6,16.55,16.57,500598.0
2017-03-07 10:30:00,16.58,16.67,16.57,16.66,302745.0,16.58,16.67,16.57,16.66,302745.0
2017-03-07 11:00:00,16.66,16.69,16.59,16.6,407491.0,16.66,16.69,16.59,16.6,407491.0
2017-03-07 11:30:00,16.59,16.61,16.58,16.61,288460.0,16.59,16.61,16.58,16.61,288460.0
2017-03-07 12:00:00,16.6,16.62,16.59,16.6,259901.0,16.6,16.62,16.59,16.6,259901.0
2017-03-07 12:30:00,16.6,16.61,16.59,16.6,164162.0,16.6,16.61,16.59,16.6,164162.0
2017-03-07 13:00:00,16.6,16.61,16.57,16.6,294084.0,16.6,16.61,16.57,16.6,294084.0
2017-03-07 13:30:00,16.6,16.61,16.58,16.59,150217.0,16.6,16.61,16.58,16.59,150217.0
2017-03-07 14:00:00,16.59,16.59,16.56,16.57,287252.0,16.59,16.59,16.56,16.57,287252.0
2017-03-07 14:30:00,16.58,16.58,16.56,16.57,214201.0,16.58,16.58,16.56,16.57,214201.0
2017-03-07 15:00:00,16.56,16.57,16.54,16.57,397236.0,16.56,16.57,16.54,16.57,397236.0
2017-03-07 15:30:00,16.56,16.58,16.55,16.55,924057.0,16.56,16.58,16.55,16.55,924057.0
2017-03-08 09:30:00,16.41,16.44,16.38,16.42,1018827.0,16.41,16.44,16.38,16.42,1018827.0
2017-03-08 10:00:00,16.43,16.43,16.36,16.39,773963.0,16.43,16.43,16.36,16.39,773963.0
2017-03-08 10:30:00,16.39,16.41,16.37,16.39,750707.0,16.39,16.41,16.37,16.39,750707.0
2017-03-08 11:00:00,16.39,16.39,16.33,16.35,517848.0,16.39,16.39,16.33,16.35,517848.0
2017-03-08 11:30:00,16.35,16.4,16.34,16.36,348139.0,16.35,16.4,16.34,16.36,348139.0
2017-03-08 12:00:00,16.35,16.36,16.32,16.34,278931.0,16.35,16.36,16.32,16.34,278931.0
2017-03-08 12:30:00,16.34,16.35,16.31,16.32,257377.0,16.34,16.35,16.31,16.32,257377.0
2017-03-08 13:00:00,16.32,16.38,16.31,16.36,364008.0,16.32,16.38,16.31,16.36,364008.0
2017-03-08 13:30:00,16.36,16.38,16.36,16.36,163010.0,16.36,16.38,16.36,16.36,163010.0
2017-03-08 14:00:00,16.37,16.37,16.32,16.33,437742.0,16.37,16.37,16.32,16.33,437742.0
2017-03-08 14:30:00,16.34,16.36,16.33,16.35,298829.0,16.34,16.36,16.33,16.35,298829.0
2017-03-08 15:00:00,16.35,16.35,16.33,16.35,359305.0,16.35,16.35,16.33,16.35,359305.0
2017-03-08 15:30:00,16.35,16.35,16.32,16.32,998842.0,16.35,16.35,16.32,16.32,998842.0
2017-03-09 09:30:00,16.32,16.34,16.29,16.3,746073.0,16.32,16.34,16.29,16.3,746073.0
2017-03-09 10:00:00,16.3,16.31,16.24,16.27,512689.0,16.3,16.31,16.24,16.27,512689.0
2017-03-09 10:30:00,16.26,16.27,16.22,16.23,301380.0,16.26,16.27,16.22,16.23,301380.0
2017-03-09 11:00:00,16.23,16.24,16.13,16.19,659027.0,16.23,16.24,16.13,16.19,659027.0
2017-03-09 11:30:00,16.19,16.22,16.18,16.19,909025.0,16.19,16.22,16.18,16.19,909025.0
2017-03-09 12:00:00,16.18,16.19,16.13,16.14,215313.0,16.18,16.19,16.13,16.14,215313.0
2017-03-09 12:30:00,16.14,16.15,16.11,16.13,388829.0,16.14,16.15,16.11,16.13,388829.0
2017-03-09 13:00:00,16.13,16.14,16.09,16.12,346019.0,16.13,16.14,16.09,16.12,346019.0
2017-03-09 13:30:00,16.12,16.13,16.1,16.1,280752.0,16.12,16.13,16.1,16.1,280752.0
2017-03-09 14:00:00,16.1,16.12,16.06,16.07,614138.0,16.1,16.12,16.06,16.07,614138.0
2017-03-09 14:30:00,16.07,16.09,16.05,16.05,1239702.0,16.07,16.09,16.05,16.05,1239702.0
2017-03-09 15:00:00,16.05,16.1,16.05,16.06,621369.0,16.05,16.1,16.05,16.06,621369.0
2017-03-09 15:30:00,16.05,16.07,16.04,16.07,1367949.0,16.05,16.07,16.04,16.07,1367949.0
2017-03-10 09:30:00,16.07,16.11,16.03,16.1,706782.0,16.07,16.11,16.03,16.1,706782.0
2017-03-10 10:00:00,16.1,16.11,16.03,16.06,610521.0,16.1,16.11,16.03,16.06,610521.0
2017-03-10 10:30:00,16.07,16.1,16.03,16.04,545897.0,16.07,16.1,16.03,16.04,545897.0
2017-03-10 11:00:00,16.04,16.04,16.01,16.01,983950.0,16.04,16.04,16.01,16.01,983950.0
2017-03-10 11:30:00,16.02,16.04,16.0,16.03,449976.0,16.02,16.04,16.0,16.03,449976.0
2017-03-10 12:00:00,16.02,16.04,16.0,16.04,353589.0,16.02,16.04,16.0,16.04,353589.0
2017-03-10 12:30:00,16.04,16.06,16.02,16.04,342649.0,16.04,16.06,16.02,16.04,342649.0
2017-03-10 13:00:00,16.04,16.05,16.0,16.02,217088.0,16.04,16.05,16.0,16.02,217088.0
2017-03-10 13:30:00,16.02,16.06,16.02,16.04,213054.0,16.02,16.06,16.02,16.04,213054.0
2017-03-10 14:00:00,16.04,16.05,16.03,16.05,202803.0,16.04,16.05,16.03,16.05,202803.0
2017-03-10 14:30:00,16.05,16.08,16.04,16.05,322935.0,16.05,16.08,16.04,16.05,322935.0
2017-03-10 15:00:00,16.06,16.14,16.05,16.13,577731.0,16.06,16.14,16.05,16.13,577731.0
2017-03-10 15:30:00,16.14,16.16,16.11,16.16,957838.0,16.14,16.16,16.11,16.16,957838.0
2017-03-13 09:30:00,16.09,16.13,16.06,16.1,541103.0,16.09,16.13,16.06,16.1,541103.0
2017-03-13 10:00:00,16.11,16.13,16.08,16.11,386379.0,16.11,16.13,16.08,16.11,386379.0
2017-03-13 10:30:00,16.12,16.12,16.07,16.09,309446.0,16.12,16.12,16.07,16.09,309446.0
2017-03-13 11:00:00,16.08,16.11,16.06,16.1,480845.0,16.08,16.11,16.06,16.1,480845.0
2017-03-13 11:30:00,16.1,16.13,16.09,16.11,365027.0,16.1,16.13,16.09,16.11,365027.0
2017-03-13 12:00:00,16.1,16.12,16.09,16.11,260433.0,16.1,16.12,16.09,16.11,260433.0
2017-03-13 12:30:00,16.1,16.12,16.09,16.1,246246.0,16.1,16.12,16.09,16.1,246246.0
2017-03-13 13:00:00,16.1,16.1,16.06,16.07,364305.0,16.1,16.1,16.06,16.07,364305.0
2017-03-13 13:30:00,16.08,16.09,16.07,16.07,155692.0,16.08,16.09,16.07,16.07,155692.0
2017-03-13 14:00:00,16.07,16.09,16.07,16.09,145655.0,16.07,16.09,16.07,16.09,145655.0
2017-03-13 14:30:00,16.09,16.09,16.07,16.08,185607.0,16.09,16.09,16.07,16.08,185607.0
2017-03-13 15:00:00,16.08,16.09,16.07,16.07,173782.0,16.08,16.09,16.07,16.07,173782.0
2017-03-13 15:30:00,16.07,16.08,16.07,16.07,465652.0,16.07,16.08,16.07,16.07,465652.0
2017-03-14 09:30:00,16.05,16.06,16.01,16.04,459280.0,16.05,16.06,16.01,16.04,459280.0
2017-03-14 10:00:00,16.04,16.12,16.04,16.11,326291.0,16.04,16.12,16.04,16.11,326291.0
2017-03-14 10:30:00,16.11,16.12,16.06,16.08,273983.0,16.11,16.12,16.06,16.08,273983.0
2017-03-14 11:00:00,16.08,16.11,16.08,16.1,256068.0,16.08,16.11,16.08,16.1,256068.0
2017-03-14 11:30:00,16.1,16.12,16.09,16.11,243692.0,16.1,16.12,16.09,16.11,243692.0
2017-03-14 12:00:00,16.11,16.12,16.05,16.06,288529.0,16.11,16.12,16.05,16.06,288529.0
2017-03-14 12:30:00,16.05,16.06,16.03,16.05,273913.0,16.05,16.06,16.03,16.05,273913.0
2017-03-14 13:00:00,16.05,16.05,16.01,16.05,211970.0,16.05,16.05,16.01,16.05,211970.0
2017-03-14 13:30:00,16.05,16.06,16.02,16.04,174907.0,16.05,16.06,16.02,16.04,174907.0
2017-03-14 14:00:00,16.04,16.04,16.03,16.03,176500.0,16.04,16.04,16.03,16.03,176500.0
2017-03-14 14:30:00,16.03,16.04,16.0,16.02,239893.0,16.03,16.04,16.0,16.02,239893.0
2017-03-14 15:00:00,16.01,16.01,15.97,16.0,611331.0,16.01,16.01,15.97,16.0,611331.0
2017-03-14 15:30:00,16.0,16.01,15.97,15.99,851161.0,16.0,16.01,15.97,15.99,851161.0
2017-03-15 09:30:00,16.03,16.04,15.99,15.99,359307.0,16.03,16.04,15.99,15.99,359307.0
2017-03-15 10:00:00,16.0,16.02,15.94,16.02,1041087.0,16.0,16.02,15.94,16.02,1041087.0
2017-03-15 10:30:00,16.02,16.02,15.96,15.97,259587.0,16.02,16.02,15.96,15.97,259587.0
2017-03-15 11:00:00,15.97,15.98,15.94,15.97,150240.0,15.97,15.98,15.94,15.97,150240.0
2017-03-15 11:30:00,15.97,16.0,15.96,15.98,165023.0,15.97,16.0,15.96,15.98,165023.0
2017-03-15 12:00:00,15.97,15.98,15.96,15.97,131650.0,15.97,15.98,15.96,15.97,131650.0
2017-03-15 12:30:00,15.97,16.01,15.96,16.01,188229.0,15.97,16.01,15.96,16.01,188229.0
2017-03-15 13:00:00,16.0,16.05,15.98,16.05,463957.0,16.0,16.05,15.98,16.05,463957.0
2017-03-15 13:30:00,16.05,16.1,16.02,16.02,329632.0,16.05,16.1,16.02,16.02,329632.0
2017-03-15 14:00:00,16.02,16.25,16.02,16.23,2812408.0,16.02,16.25,16.02,16.23,2812408.0
2017-03-15 14:30:00,16.23,16.35,16.2,16.33,1435774.0,16.23,16.35,16.2,16.33,1435774.0
2017-03-15 15:00:00,16.33,16.36,16.29,16.34,697949.0,16.33,16.36,16.29,16.34,697949.0
2017-03-15 15:30:00,16.34,16.45,16.34,16.42,1518125.0,16.34,16.45,16.34,16.42,1518125.0
2017-03-16 09:30:00,16.56,16.57,16.43,16.46,1211433.0,16.56,16.57,16.43,16.46,1211433.0
2017-03-16 10:00:00,16.46,16.47,16.42,16.44,367956.0,16.46,16.47,16.42,16.44,367956.0
2017-03-16 10:30:00,16.45,16.48,16.44,16.47,462061.0,16.45,16.48,16.44,16.47,462061.0
2017-03-16 11:00:00,16.46,16.49,16.45,16.45,342393.0,16.46,16.49,16.45,16.45,342393.0
2017-03-16 11:30:00,16.45,16.46,16.39,16.42,572735.0,16.45,16.46,16.39,16.42,572735.0
2017-03-16 12:00:00,16.42,16.44,16.41,16.43,155755.0,16.42,16.44,16.41,16.43,155755.0
2017-03-16 12:30:00,16.44,16.45,16.41,16.44,134842.0,16.44,16.45,16.41,16.44,134842.0
2017-03-16 13:00:00,16.44,16.44,16.34,16.35,431276.0,16.44,16.44,16.34,16.35,431276.0
2017-03-16 13:30:00,16.35,16.39,16.34,16.38,239365.0,16.35,16.39,16.34,16.38,239365.0
2017-03-16 14:00:00,16.38,16.39,16.37,16.39,162545.0,16.38,16.39,16.37,16.39,162545.0
2017-03-16 14:30:00,16.39,16.42,16.38,16.41,237449.0,16.39,16.42,16.38,16.41,237449.0
2017-03-16 15:00:00,16.41,16.41,16.37,16.39,211176.0,16.41,16.41,16.37,16.39,211176.0
2017-03-16 15:30:00,16.39,16.41,16.38,16.4,590036.0,16.39,16.41,16.38,16.4,590036.0
2017-03-17 09:30:00,16.41,16.45,16.4,16.44,336464.0,16.41,16.45,16.4,16.44,336464.0
2017-03-17 10:00:00,16.45,16.47,16.43,16.46,449674.0,16.45,16.47,16.43,16.46,449674.0
2017-03-17 10:30:00,16.45,16.47,16.42,16.42,253713.0,16.45,16.47,16.42,16.42,253713.0
2017-03-17 11:00:00,16.42,16.45,16.41,16.45,119430.0,16.42,16.45,16.41,16.45,119430.0
2017-03-17 11:30:00,16.45,16.45,16.42,16.43,81469.0,16.45,16.45,16.42,16.43,81469.0
2017-03-17 12:00:00,16.42,16.43,16.4,16.43,131359.0,16.42,16.43,16.4,16.43,131359.0
2017-03-17 12:30:00,16.43,16.44,16.42,16.44,157707.0,16.43,16.44,16.42,16.44,157707.0
2017-03-17 13:00:00,16.44,16.5,16.43,16.5,124600.0,16.44,16.5,16.43,16.5,124600.0
2017-03-17 13:30:00,16.49,16.5,16.46,16.47,153129.0,16.49,16.5,16.46,16.47,153129.0
2017-03-17 14:00:00,16.47,16.49,16.47,16.49,115692.0,16.47,16.49,16.47,16.49,115692.0
2017-03-17 14:30:00,16.49,16.49,16.48,16.48,72280.0,16.49,16.49,16.48,16.48,72280.0
2017-03-17 15:00:00,16.48,16.49,16.47,16.47,108682.0,16.48,16.49,16.47,16.47,108682.0
2017-03-17 15:30:00,16.47,16.48,16.45,16.47,593188.0,16.47,16.48,16.45,16.47,593188.0
2017-03-20 09:30:00,16.49,16.51,16.44,16.44,374149.0,16.49,16.51,16.44,16.44,374149.0
2017-03-20 10:00:00,16.45,16.49,16.44,16.48,275973.0,16.45,16.49,16.44,16.48,275973.0
2017-03-20 10:30:00,16.48,16.53,16.47,16.5,372331.0,16.48,16.53,16.47,16.5,372331.0
2017-03-20 11:00:00,16.5,16.52,16.48,16.48,128528.0,16.5,16.52,16.48,16.48,128528.0
2017-03-20 11:30:00,16.48,16.51,16.47,16.49,144977.0,16.48,16.51,16.47,16.49,144977.0
2017-03-20 12:00:00,16.5,16.51,16.48,16.5,142535.0,16.5,16.51,16.48,16.5,142535.0
2017-03-20 12:30:00,16.49,16.5,16.49,16.5,38635.0,16.49,16.5,16.49,16.5,38635.0
2017-03-20 13:00:00,16.49,16.51,16.49,16.51,95251.0,16.49,16.51,16.49,16.51,95251.0
2017-03-20 13:30:00,16.51,16.52,16.5,16.5,108338.0,16.51,16.52,16.5,16.5,108338.0
2017-03-20 14:00:00,16.51,16.51,16.49,16.49,68480.0,16.51,16.51,16.49,16.49,68480.0
2017-03-20 14:30:00,16.5,16.51,16.49,16.5,124098.0,16.5,16.51,16.49,16.5,124098.0
2017-03-20 15:00:00,16.5,16.5,16.48,16.49,150820.0,16.5,16.5,16.48,16.49,150820.0
2017-03-20 15:30:00,16.49,16.51,16.49,16.51,471495.0,16.49,16.51,16.49,16.51,471495.0
2017-03-21 09:30:00,16.6,16.67,16.6,16.64,992469.0,16.6,16.67,16.6,16.64,992469.0
2017-03-21 10:00:00,16.65,16.68,16.62,16.64,669946.0,16.65,16.68,16.62,16.64,669946.0
2017-03-21 10:30:00,16.64,16.65,16.6,16.6,428226.0,16.64,16.65,16.6,16.6,428226.0
2017-03-21 11:00:00,16.6,16.62,16.57,16.61,322633.0,16.6,16.62,16.57,16.61,322633.0
2017-03-21 11:30:00,16.61,16.63,16.58,16.61,630899.0,16.61,16.63,16.58,16.61,630899.0
2017-03-21 12:00:00,16.62,16.63,16.59,16.6,243035.0,16.62,16.63,16.59,16.6,243035.0
2017-03-21 12:30:00,16.6,16.63,16.59,16.62,154515.0,16.6,16.63,16.59,16.62,154515.0
2017-03-21 13:00:00,16.62,16.65,16.61,16.64,364851.0,16.62,16.65,16.61,16.64,364851.0
2017-03-21 13:30:00,16.65,16.65,16.62,16.65,274059.0,16.65,16.65,16.62,16.65,274059.0
2017-03-21 14:00:00,16.64,16.65,16.61,16.62,261568.0,16.64,16.65,16.61,16.62,261568.0
2017-03-21 14:30:00,16.62,16.62,16.6,16.6,256081.0,16.62,16.62,16.6,16.6,256081.0
2017-03-21 15:00:00,16.61,16.61,16.59,16.6,168370.0,16.61,16.61,16.59,16.6,168370.0
2017-03-21 15:30:00,16.6,16.61,16.6,16.6,561311.0,16.6,16.61,16.6,16.6,561311.0
2017-03-22 09:30:00,16.61,16.62,16.56,16.61,638751.0,16.61,16.62,16.56,16.61,638751.0
2017-03-22 10:00:00,16.61,16.64,16.6,16.64,363737.0,16.61,16.64,16.6,16.64,363737.0
2017-03-22 10:30:00,16.63,16.63,16.58,16.62,272888.0,16.63,16.63,16.58,16.62,272888.0
2017-03-22 11:00:00,16.62,16.64,16.6,16.61,266710.0,16.62,16.64,16.6,16.61,266710.0
2017-03-22 11:30:00,16.61,16.63,16.61,16.63,135438.0,16.61,16.63,16.61,16.63,135438.0
2017-03-22 12:00:00,16.63,16.64,16.61,16.64,125309.0,16.63,16.64,16.61,16.64,125309.0
2017-03-22 12:30:00,16.64,16.65,16.61,16.62,132983.0,16.64,16.65,16.61,16.62,132983.0
2017-03-22 13:00:00,16.62,16.64,16.61,16.64,156176.0,16.62,16.64,16.61,16.64,156176.0
2017-03-22 13:30:00,16.64,16.66,16.63,16.65,179247.0,16.64,16.66,16.63,16.65,179247.0
2017-03-22 14:00:00,16.66,16.66,16.64,16.64,98471.0,16.66,16.66,16.64,16.64,98471.0
2017-03-22 14:30:00,16.64,16.65,16.62,16.64,122836.0,16.64,16.65,16.62,16.64,122836.0
2017-03-22 15:00:00,16.63,16.64,16.61,16.62,137190.0,16.63,16.64,16.61,16.62,137190.0
2017-03-22 15:30:00,16.62,16.63,16.61,16.61,242127.0,16.62,16.63,16.61,16.61,242127.0
2017-03-23 09:30:00,16.73,16.75,16.69,16.71,1016736.0,16.73,16.75,16.69,16.71,1016736.0
2017-03-23 10:00:00,16.71,16.72,16.64,16.68,516748.0,16.71,16.72,16.64,16.68,516748.0
2017-03-23 10:30:00,16.68,16.72,16.67,16.71,277271.0,16.68,16.72,16.67,16.71,277271.0
2017-03-23 11:00:00,16.71,16.74,16.65,16.65,254999.0,16.71,16.74,16.65,16.65,254999.0
2017-03-23 11:30:00,16.65,16.67,16.62,16.67,175579.0,16.65,16.67,16.62,16.67,175579.0
2017-03-23 12:00:00,16.66,16.68,16.63,16.64,236728.0,16.66,16.68,16.63,16.64,236728.0
2017-03-23 12:30:00,16.64,16.68,16.64,16.66,85641.0,16.64,16.68,16.64,16.66,85641.0
2017-03-23 13:00:00,16.67,16.69,16.65,16.67,152176.0,16.67,16.69,16.65,16.67,152176.0
2017-03-23 13:30:00,16.67,16.69,16.65,16.68,121959.0,16.67,16.69,16.65,16.68,121959.0
2017-03-23 14:00:00,16.69,16.69,16.66,16.67,129100.0,16.69,16.69,16.66,16.67,129100.0
2017-03-23 14:30:00,16.67,16.67,16.65,16.66,85569.0,16.67,16.67,16.65,16.66,85569.0
2017-03-23 15:00:00,16.67,16.68,16.65,16.66,128252.0,16.67,16.68,16.65,16.66,128252.0
2017-03-23 15:30:00,16.66,16.69,16.65,16.66,649361.0,16.66,16.69,16.65,16.66,649361.0
2017-03-24 09:30:00,16.71,16.79,16.69,16.77,740031.0,16.71,16.79,16.69,16.77,740031.0
2017-03-24 10:00:00,16.77,16.84,16.77,16.81,1035003.0,16.77,16.84,16.77,16.81,1035003.0
2017-03-24 10:30:00,16.8,16.83,16.79,16.8,275016.0,16.8,16.83,16.79,16.8,275016.0
2017-03-24 11:00:00,16.8,16.81,16.76,16.78,533814.0,16.8,16.81,16.76,16.78,533814.0
2017-03-24 11:30:00,16.79,16.8,16.77,16.77,294353.0,16.79,16.8,16.77,16.77,294353.0
2017-03-24 12:00:00,16.78,16.81,16.77,16.8,425065.0,16.78,16.81,16.77,16.8,425065.0
2017-03-24 12:30:00,16.8,16.81,16.77,16.78,226715.0,16.8,16.81,16.77,16.78,226715.0
2017-03-24 13:00:00,16.78,16.81,16.77,16.8,169619.0,16.78,16.81,16.77,16.8,169619.0
2017-03-24 13:30:00,16.8,16.8,16.78,16.78,96105.0,16.8,16.8,16.78,16.78,96105.0
2017-03-24 14:00:00,16.79,16.8,16.78,16.8,121140.0,16.79,16.8,16.78,16.8,121140.0
2017-03-24 14:30:00,16.8,16.82,16.79,16.82,442082.0,16.8,16.82,16.79,16.82,442082.0
2017-03-24 15:00:00,16.82,16.85,16.8,16.82,326761.0,16.82,16.85,16.8,16.82,326761.0
2017-03-24 15:30:00,16.82,16.83,16.79,16.82,681631.0,16.82,16.83,16.79,16.82,681631.0
2017-03-27 09:30:00,17.11,17.17,17.1,17.11,1309883.0,17.11,17.17,17.1,17.11,1309883.0
2017-03-27 10:00:00,17.11,17.12,17.05,17.05,624480.0,17.11,17.12,17.05,17.05,624480.0
2017-03-27 10:30:00,17.05,17.09,17.05,17.08,382727.0,17.05,17.09,17.05,17.08,382727.0
2017-03-27 11:00:00,17.08,17.11,17.06,17.06,638034.0,17.08,17.11,17.06,17.06,638034.0
2017-03-27 11:30:00,17.06,17.1,17.06,17.08,377096.0,17.06,17.1,17.06,17.08,377096.0
2017-03-27 12:00:00,17.09,17.11,17.07,17.11,333696.0,17.09,17.11,17.07,17.11,333696.0
2017-03-27 12:30:00,17.11,17.12,17.09,17.09,151640.0,17.11,17.12,17.09,17.09,151640.0
2017-03-27 13:00:00,17.1,17.14,17.07,17.13,397324.0,17.1,17.14,17.07,17.13,397324.0
2017-03-27 13:30:00,17.12,17.13,17.11,17.13,309573.0,17.12,17.13,17.11,17.13,309573.0
2017-03-27 14:00:00,17.13,17.13,17.12,17.12,150018.0,17.13,17.13,17.12,17.12,150018.0
2017-03-27 14:30:00,17.12,17.15,17.12,17.14,641786.0,17.12,17.15,17.12,17.14,641786.0
2017-03-27 15:00:00,17.14,17.15,17.12,17.14,579488.0,17.14,17.15,17.12,17.14,579488.0
2017-03-27 15:30:00,17.14,17.15,17.13,17.15,889940.0,17.14,17.15,17.13,17.15,889940.0
2017-03-28 09:30:00,17.2,17.24,17.18,17.22,769979.0,17.2,17.24,17.18,17.22,769979.0
2017-03-28 10:00:00,17.22,17.24,17.17,17.21,589726.0,17.22,17.24,17.17,17.21,589726.0
2017-03-28 10:30:00,17.2,17.24,17.2,17.23,404539.0,17.2,17.24,17.2,17.23,404539.0
2017-03-28 11:00:00,17.24,17.25,17.2,17.24,469330.0,17.24,17.25,17.2,17.24,469330.0
2017-03-28 11:30:00,17.25,17.27,17.2,17.2,632996.0,17.25,17.27,17.2,17.2,632996.0
2017-03-28 12:00:00,17.21,17.23,17.19,17.22,381199.0,17.21,17.23,17.19,17.22,381199.0
2017-03-28 12:30:00,17.22,17.24,17.21,17.22,295485.0,17.22,17.24,17.21,17.22,295485.0
2017-03-28 13:00:00,17.22,17.27,17.21,17.27,468384.0,17.22,17.27,17.21,17.27,468384.0
2017-03-28 13:30:00,17.27,17.27,17.16,17.17,397102.0,17.27,17.27,17.16,17.17,397102.0
2017-03-28 14:00:00,17.17,17.17,17.11,17.13,828728.0,17.17,17.17,17.11,17.13,828728.0
2017-03-28 14:30:00,17.13,17.16,17.12,17.14,313161.0,17.13,17.16,17.12,17.14,313161.0
2017-03-28 15:00:00,17.14,17.17,17.12,17.16,650688.0,17.14,17.17,17.12,17.16,650688.0
2017-03-28 15:30:00,17.16,17.18,17.15,17.18,695754.0,17.16,17.18,17.15,17.18,695754.0
2017-03-29 09:30:00,17.14,17.21,17.13,17.2,632547.0,17.14,17.21,17.13,17.2,632547.0
2017-03-29 10:00:00,17.2,17.23,17.17,17.21,338412.0,17.2,17.23,17.17,17.21,338412.0
2017-03-29 10:30:00,17.21,17.25,17.2,17.25,451621.0,17.21,17.25,17.2,17.25,451621.0
2017-03-29 11:00:00,17.24,17.25,17.22,17.25,188618.0,17.24,17.25,17.22,17.25,188618.0
2017-03-29 11:30:00,17.24,17.25,17.2,17.22,260380.0,17.24,17.25,17.2,17.22,260380.0
2017-03-29 12:00:00,17.22,17.24,17.21,17.23,149666.0,17.22,17.24,17.21,17.23,149666.0
2017-03-29 12:30:00,17.22,17.24,17.21,17.23,115901.0,17.22,17.24,17.21,17.23,115901.0
2017-03-29 13:00:00,17.23,17.28,17.23,17.26,513862.0,17.23,17.28,17.23,17.26,513862.0
2017-03-29 13:30:00,17.25,17.27,17.22,17.22,276730.0,17.25,17.27,17.22,17.22,276730.0
2017-03-29 14:00:00,17.23,17.24,17.22,17.23,146844.0,17.23,17.24,17.22,17.23,146844.0
2017-03-29 14:30:00,17.23,17.25,17.22,17.25,158878.0,17.23,17.25,17.22,17.25,158878.0
2017-03-29 15:00:00,17.25,17.26,17.24,17.24,211115.0,17.25,17.26,17.24,17.24,211115.0
2017-03-29 15:30:00,17.25,17.27,17.24,17.27,809283.0,17.25,17.27,17.24,17.27,809283.0
2017-03-30 09:30:00,17.18,17.25,17.16,17.22,790969.0,17.18,17.25,17.16,17.22,790969.0
2017-03-30 10:00:00,17.23,17.25,17.2,17.25,562118.0,17.23,17.25,17.2,17.25,562118.0
2017-03-30 10:30:00,17.25,17.33,17.23,17.28,930242.0,17.25,17.33,17.23,17.28,930242.0
2017-03-30 11:00:00,17.28,17.31,17.27,17.3,245009.0,17.28,17.31,17.27,17.3,245009.0
2017-03-30 11:30:00,17.3,17.3,17.25,17.25,203779.0,17.3,17.3,17.25,17.25,203779.0
2017-03-30 12:00:00,17.25,17.26,17.21,17.24,388152.0,17.25,17.26,17.21,17.24,388152.0
2017-03-30 12:30:00,17.24,17.25,17.21,17.21,222759.0,17.24,17.25,17.21,17.21,222759.0
2017-03-30 13:00:00,17.22,17.23,17.19,17.21,470077.0,17.22,17.23,17.19,17.21,470077.0
2017-03-30 13:30:00,17.2,17.22,17.19,17.21,291240.0,17.2,17.22,17.19,17.21,291240.0
2017-03-30 14:00:00,17.21,17.22,17.18,17.19,169445.0,17.21,17.22,17.18,17.19,169445.0
2017-03-30 14:30:00,17.19,17.2,17.16,17.18,334110.0,17.19,17.2,17.16,17.18,334110.0
2017-03-30 15:00:00,17.18,17.18,17.15,17.15,357105.0,17.18,17.18,17.15,17.15,357105.0
2017-03-30 15:30:00,17.15,17.16,17.14,17.16,769939.0,17.15,17.16,17.14,17.16,769939.0
2017-03-31 09:30:00,17.23,17.26,17.2,17.21,502630.0,17.23,17.26,17.2,17.21,502630.0
2017-03-31 10:00:00,17.2,17.27,17.2,17.23,420896.0,17.2,17.27,17.2,17.23,420896.0
2017-03-31 10:30:00,17.22,17.24,17.21,17.23,240967.0,17.22,17.24,17.21,17.23,240967.0
2017-03-31 11:00:00,17.22,17.26,17.2,17.23,390240.0,17.22,17.26,17.2,17.23,390240.0
2017-03-31 11:30:00,17.23,17.24,17.21,17.22,389921.0,17.23,17.24,17.21,17.22,389921.0
2017-03-31 12:00:00,17.22,17.27,17.21,17.25,198065.0,17.22,17.27,17.21,17.25,198065.0
2017-03-31 12:30:00,17.25,17.29,17.24,17.27,479922.0,17.25,17.29,17.24,17.27,479922.0
2017-03-31 13:00:00,17.26,17.3,17.25,17.3,419900.0,17.26,17.3,17.25,17.3,419900.0
2017-03-31 13:30:00,17.29,17.3,17.26,17.27,221855.0,17.29,17.3,17.26,17.27,221855.0
2017-03-31 14:00:00,17.27,17.28,17.27,17.28,154738.0,17.27,17.28,17.27,17.28,154738.0
2017-03-31 14:30:00,17.27,17.28,17.26,17.27,311359.0,17.27,17.28,17.26,17.27,311359.0
2017-03-31 15:00:00,17.28,17.28,17.25,17.25,256415.0,17.28,17.28,17.25,17.25,256415.0
2017-03-31 15:30:00,17.25,17.26,17.24,17.25,606860.0,17.25,17.26,17.24,17.25,606860.0
2017-04-03 09:30:00,17.21,17.28,17.21,17.23,319891.0,17.21,17.28,17.21,17.23,319891.0
2017-04-03 10:00:00,17.23,17.27,17.2,17.26,573364.0,17.23,17.27,17.2,17.26,573364.0
2017-04-03 10:30:00,17.26,17.29,17.23,17.27,351627.0,17.26,17.29,17.23,17.27,351627.0
2017-04-03 11:00:00,17.26,17.3,17.24,17.28,421570.0,17.26,17.3,17.24,17.28,421570.0
2017-04-03 11:30:00,17.28,17.29,17.26,17.26,99329.0,17.28,17.29,17.26,17.26,99329.0
2017-04-03 12:00:00,17.26,17.28,17.25,17.27,345348.0,17.26,17.28,17.25,17.27,345348.0
2017-04-03 12:30:00,17.26,17.27,17.22,17.22,98782.0,17.26,17.27,17.22,17.22,98782.0
2017-04-03 13:00:00,17.23,17.25,17.21,17.25,224718.0,17.23,17.25,17.21,17.25,224718.0
2017-04-03 13:30:00,17.25,17.26,17.24,17.25,80960.0,17.25,17.26,17.24,17.25,80960.0
2017-04-03 14:00:00,17.24,17.25,17.24,17.25,217680.0,17.24,17.25,17.24,17.25,217680.0
2017-04-03 14:30:00,17.24,17.25,17.22,17.24,211844.0,17.24,17.25,17.22,17.24,211844.0
2017-04-03 15:00:00,17.24,17.24,17.23,17.23,105006.0,17.24,17.24,17.23,17.23,105006.0
2017-04-03 15:30:00,17.24,17.25,17.24,17.25,315420.0,17.24,17.25,17.24,17.25,315420.0
2017-04-04 09:30:00,17.33,17.37,17.23,17.37,1169828.0,17.33,17.37,17.23,17.37,1169828.0
2017-04-04 10:00:00,17.37,17.39,17.32,17.33,410388.0,17.37,17.39,17.32,17.33,410388.0
2017-04-04 10:30:00,17.34,17.36,17.32,17.33,343077.0,17.34,17.36,17.32,17.33,343077.0
2017-04-04 11:00:00,17.33,17.35,17.32,17.34,172211.0,17.33,17.35,17.32,17.34,172211.0
2017-04-04 11:30:00,17.34,17.35,17.3,17.32,407659.0,17.34,17.35,17.3,17.32,407659.0
2017-04-04 12:00:00,17.32,17.34,17.32,17.34,88243.0,17.32,17.34,17.32,17.34,88243.0
2017-04-04 12:30:00,17.34,17.35,17.32,17.34,154695.0,17.34,17.35,17.32,17.34,154695.0
2017-04-04 13:00:00,17.34,17.35,17.32,17.35,215110.0,17.34,17.35,17.32,17.35,215110.0
2017-04-04 13:30:00,17.34,17.35,17.33,17.33,147701.0,17.34,17.35,17.33,17.33,147701.0
2017-04-04 14:00:00,17.33,17.33,17.32,17.32,90234.0,17.33,17.33,17.32,17.32,90234.0
2017-04-04 14:30:00,17.32,17.34,17.31,17.34,118318.0,17.32,17.34,17.31,17.34,118318.0
2017-04-04 15:00:00,17.34,17.34,17.33,17.34,81714.0,17.34,17.34,17.33,17.34,81714.0
2017-04-04 15:30:00,17.33,17.34,17.33,17.34,567924.0,17.33,17.34,17.33,17.34,567924.0
2017-04-05 09:30:00,17.23,17.28,17.17,17.22,1164200.0,17.23,17.28,17.17,17.22,1164200.0
2017-04-05 10:00:00,17.23,17.3,17.22,17.28,850176.0,17.23,17.3,17.22,17.28,850176.0
2017-04-05 10:30:00,17.29,17.29,17.25,17.26,262994.0,17.29,17.29,17.25,17.26,262994.0
2017-04-05 11:00:00,17.25,17.29,17.25,17.26,194148.0,17.25,17.29,17.25,17.26,194148.0
2017-04-05 11:30:00,17.26,17.27,17.23,17.25,270801.0,17.26,17.27,17.23,17.25,270801.0
2017-04-05 12:00:00,17.26,17.26,17.24,17.25,146905.0,17.26,17.26,17.24,17.25,146905.0
2017-04-05 12:30:00,17.26,17.26,17.22,17.22,230817.0,17.26,17.26,17.22,17.22,230817.0
2017-04-05 13:00:00,17.21,17.22,17.18,17.21,428649.0,17.21,17.22,17.18,17.21,428649.0
2017-04-05 13:30:00,17.21,17.23,17.2,17.23,186222.0,17.21,17.23,17.2,17.23,186222.0
2017-04-05 14:00:00,17.22,17.25,17.17,17.22,356410.0,17.22,17.25,17.17,17.22,356410.0
2017-04-05 14:30:00,17.22,17.3,17.22,17.3,486070.0,17.22,17.3,17.22,17.3,486070.0
2017-04-05 15:00:00,17.3,17.34,17.3,17.33,349864.0,17.3,17.34,17.3,17.33,349864.0
2017-04-05 15:30:00,17.33,17.34,17.3,17.32,538570.0,17.33,17.34,17.3,17.32,538570.0
2017-04-06 09:30:00,17.22,17.26,17.19,17.26,969096.0,17.22,17.26,17.19,17.26,969096.0
2017-04-06 10:00:00,17.25,17.31,17.25,17.29,342350.0,17.25,17.31,17.25,17.29,342350.0
2017-04-06 10:30:00,17.29,17.29,17.27,17.28,486497.0,17.29,17.29,17.27,17.28,486497.0
2017-04-06 11:00:00,17.27,17.28,17.23,17.26,375531.0,17.27,17.28,17.23,17.26,375531.0
2017-04-06 11:30:00,17.26,17.28,17.25,17.26,104208.0,17.26,17.28,17.25,17.26,104208.0
2017-04-06 12:00:00,17.26,17.28,17.26,17.28,179566.0,17.26,17.28,17.26,17.28,179566.0
2017-04-06 12:30:00,17.27,17.29,17.27,17.28,133095.0,17.27,17.29,17.27,17.28,133095.0
2017-04-06 13:00:00,17.28,17.29,17.26,17.27,118754.0,17.28,17.29,17.26,17.27,118754.0
2017-04-06 13:30:00,17.27,17.28,17.26,17.27,132451.0,17.27,17.28,17.26,17.27,132451.0
2017-04-06 14:00:00,17.27,17.27,17.26,17.27,138654.0,17.27,17.27,17.26,17.27,138654.0
2017-04-06 14:30:00,17.27,17.28,17.26,17.28,167637.0,17.27,17.28,17.26,17.28,167637.0
2017-04-06 15:00:00,17.27,17.28,17.26,17.27,194599.0,17.27,17.28,17.26,17.27,194599.0
2017-04-06 15:30:00,17.26,17.27,17.26,17.27,392464.0,17.26,17.27,17.26,17.27,392464.0
2017-04-07 09:30:00,17.4,17.42,17.37,17.37,931453.0,17.4,17.42,17.37,17.37,931453.0
2017-04-07 10:00:00,17.38,17.42,17.36,17.38,455321.0,17.38,17.42,17.36,17.38,455321.0
2017-04-07 10:30:00,17.39,17.41,17.36,17.39,259413.0,17.39,17.41,17.36,17.39,259413.0
2017-04-07 11:00:00,17.38,17.39,17.36,17.38,260802.0,17.38,17.39,17.36,17.38,260802.0
2017-04-07 11:30:00,17.38,17.39,17.36,17.38,149759.0,17.38,17.39,17.36,17.38,149759.0
2017-04-07 12:00:00,17.39,17.4,17.38,17.39,140621.0,17.39,17.4,17.38,17.39,140621.0
2017-04-07 12:30:00,17.38,17.39,17.28,17.28,456514.0,17.38,17.39,17.28,17.28,456514.0
2017-04-07 13:00:00,17.28,17.28,16.91,17.01,3459197.0,17.28,17.28,16.91,17.01,3459197.0
2017-04-07 13:30:00,17.01,17.08,16.98,17.01,1505741.0,17.01,17.08,16.98,17.01,1505741.0
2017-04-07 14:00:00,17.01,17.08,16.99,17.08,640540.0,17.01,17.08,16.99,17.08,640540.0
2017-04-07 14:30:00,17.07,17.08,17.02,17.04,251591.0,17.07,17.08,17.02,17.04,251591.0
2017-04-07 15:00:00,17.04,17.07,17.04,17.06,324720.0,17.04,17.07,17.04,17.06,324720.0
2017-04-07 15:30:00,17.06,17.07,17.03,17.04,836660.0,17.06,17.07,17.03,17.04,836660.0
2017-04-10 09:30:00,16.93,16.93,16.8,16.86,1164364.0,16.93,16.93,16.8,16.86,1164364.0
2017-04-10 10:00:00,16.86,16.9,16.85,16.86,517242.0,16.86,16.9,16.85,16.86,517242.0
2017-04-10 10:30:00,16.86,16.89,16.84,16.89,308040.0,16.86,16.89,16.84,16.89,308040.0
2017-04-10 11:00:00,16.89,16.94,16.87,16.93,427704.0,16.89,16.94,16.87,16.93,427704.0
2017-04-10 11:30:00,16.92,16.97,16.9,16.97,360044.0,16.92,16.97,16.9,16.97,360044.0
2017-04-10 12:00:00,16.97,17.03,16.96,17.0,447314.0,16.97,17.03,16.96,17.0,447314.0
2017-04-10 12:30:00,16.99,17.0,16.95,16.97,273861.0,16.99,17.0,16.95,16.97,273861.0
2017-04-10 13:00:00,16.97,16.98,16.95,16.96,881138.0,16.97,16.98,16.95,16.96,881138.0
2017-04-10 13:30:00,16.96,16.98,16.94,16.97,166023.0,16.96,16.98,16.94,16.97,166023.0
2017-04-10 14:00:00,16.98,17.0,16.97,17.0,205077.0,16.98,17.0,16.97,17.0,205077.0
2017-04-10 14:30:00,17.0,17.01,16.97,16.98,163362.0,17.0,17.01,16.97,16.98,163362.0
2017-04-10 15:00:00,16.97,17.0,16.96,16.99,156740.0,16.97,17.0,16.96,16.99,156740.0
2017-04-10 15:30:00,16.99,17.01,16.99,16.99,298514.0,16.99,17.01,16.99,16.99,298514.0
2017-04-11 09:30:00,17.1,17.2,17.09,17.15,1503168.0,17.1,17.2,17.09,17.15,1503168.0
2017-04-11 10:00:00,17.15,17.21,17.14,17.19,410870.0,17.15,17.21,17.14,17.19,410870.0
2017-04-11 10:30:00,17.19,17.31,17.16,17.31,901695.0,17.19,17.31,17.16,17.31,901695.0
2017-04-11 11:00:00,17.3,17.34,17.24,17.32,1197820.0,17.3,17.34,17.24,17.32,1197820.0
2017-04-11 11:30:00,17.32,17.32,17.28,17.29,406901.0,17.32,17.32,17.28,17.29,406901.0
2017-04-11 12:00:00,17.29,17.3,17.24,17.26,270534.0,17.29,17.3,17.24,17.26,270534.0
2017-04-11 12:30:00,17.27,17.3,17.25,17.3,267920.0,17.27,17.3,17.25,17.3,267920.0
2017-04-11 13:00:00,17.3,17.31,17.27,17.31,325123.0,17.3,17.31,17.27,17.31,325123.0
2017-04-11 13:30:00,17.3,17.31,17.29,17.3,163649.0,17.3,17.31,17.29,17.3,163649.0
2017-04-11 14:00:00,17.3,17.35,17.3,17.34,340269.0,17.3,17.35,17.3,17.34,340269.0
2017-04-11 14:30:00,17.34,17.34,17.31,17.33,252799.0,17.34,17.34,17.31,17.33,252799.0
2017-04-11 15:00:00,17.33,17.34,17.32,17.33,214299.0,17.33,17.34,17.32,17.33,214299.0
2017-04-11 15:30:00,17.33,17.34,17.31,17.32,708106.0,17.33,17.34,17.31,17.32,708106.0
2017-04-12 09:30:00,17.37,17.39,17.34,17.35,926284.0,17.37,17.39,17.34,17.35,926284.0
2017-04-12 10:00:00,17.36,17.36,17.32,17.34,266801.0,17.36,17.36,17.32,17.34,266801.0
2017-04-12 10:30:00,17.34,17.4,17.33,17.37,303041.0,17.34,17.4,17.33,17.37,303041.0
2017-04-12 11:00:00,17.37,17.38,17.34,17.35,390824.0,17.37,17.38,17.34,17.35,390824.0
2017-04-12 11:30:00,17.35,17.37,17.34,17.34,237722.0,17.35,17.37,17.34,17.34,237722.0
2017-04-12 12:00:00,17.34,17.34,17.29,17.3,666666.0,17.34,17.34,17.29,17.3,666666.0
2017-04-12 12:30:00,17.3,17.35,17.29,17.35,317910.0,17.3,17.35,17.29,17.35,317910.0
2017-04-12 13:00:00,17.35,17.36,17.32,17.33,187626.0,17.35,17.36,17.32,17.33,187626.0
2017-04-12 13:30:00,17.33,17.33,17.28,17.3,239747.0,17.33,17.33,17.28,17.3,239747.0
2017-04-12 14:00:00,17.3,17.33,17.29,17.32,132154.0,17.3,17.33,17.29,17.32,132154.0
2017-04-12 14:30:00,17.31,17.33,17.31,17.32,235029.0,17.31,17.33,17.31,17.32,235029.0
2017-04-12 15:00:00,17.32,17.44,17.31,17.39,1226637.0,17.32,17.44,17.31,17.39,1226637.0
2017-04-12 15:30:00,17.39,17.47,17.37,17.45,853275.0,17.39,17.47,17.37,17.45,853275.0
2017-04-13 09:30:00,17.57,17.59,17.43,17.49,3167713.0,17.57,17.59,17.43,17.49,3167713.0
2017-04-13 10:00:00,17.48,17.5,17.46,17.49,713143.0,17.48,17.5,17.46,17.49,713143.0
2017-04-13 10:30:00,17.48,17.54,17.46,17.5,592108.0,17.48,17.54,17.46,17.5,592108.0
2017-04-13 11:00:00,17.49,17.52,17.48,17.48,252698.0,17.49,17.52,17.48,17.48,252698.0
2017-04-13 11:30:00,17.48,17.5,17.46,17.47,163178.0,17.48,17.5,17.46,17.47,163178.0
2017-04-13 12:00:00,17.48,17.51,17.47,17.5,170594.0,17.48,17.51,17.47,17.5,170594.0
2017-04-13 12:30:00,17.49,17.55,17.49,17.52,314618.0,17.49,17.55,17.49,17.52,314618.0
2017-04-13 13:00:00,17.53,17.55,17.51,17.52,444858.0,17.53,17.55,17.51,17.52,444858.0
2017-04-13 13:30:00,17.53,17.55,17.51,17.54,306024.0,17.53,17.55,17.51,17.54,306024.0
2017-04-13 14:00:00,17.55,17.55,17.53,17.53,116706.0,17.55,17.55,17.53,17.53,116706.0
2017-04-13 14:30:00,17.54,17.55,17.53,17.53,153202.0,17.54,17.55,17.53,17.53,153202.0
2017-04-13 15:00:00,17.53,17.54,17.49,17.51,363181.0,17.53,17.54,17.49,17.51,363181.0
2017-04-13 15:30:00,17.51,17.54,17.5,17.54,1051011.0,17.51,17.54,17.5,17.54,1051011.0
2017-04-17 09:30:00,17.53,17.57,17.52,17.54,657220.0,17.53,17.57,17.52,17.54,657220.0
2017-04-17 10:00:00,17.54,17.57,17.53,17.54,523280.0,17.54,17.57,17.53,17.54,523280.0
2017-04-17 10:30:00,17.53,17.57,17.51,17.56,297858.0,17.53,17.57,17.51,17.56,297858.0
2017-04-17 11:00:00,17.56,17.58,17.53,17.53,357034.0,17.56,17.58,17.53,17.53,357034.0
2017-04-17 11:30:00,17.53,17.53,17.49,17.52,333413.0,17.53,17.53,17.49,17.52,333413.0
2017-04-17 12:00:00,17.51,17.52,17.48,17.5,427369.0,17.51,17.52,17.48,17.5,427369.0
2017-04-17 12:30:00,17.5,17.53,17.49,17.53,218851.0,17.5,17.53,17.49,17.53,218851.0
2017-04-17 13:00:00,17.52,17.53,17.51,17.52,131214.0,17.52,17.53,17.51,17.52,131214.0
2017-04-17 13:30:00,17.52,17.53,17.51,17.52,96479.0,17.52,17.53,17.51,17.52,96479.0
2017-04-17 14:00:00,17.52,17.52,17.49,17.5,180095.0,17.52,17.52,17.49,17.5,180095.0
2017-04-17 14:30:00,17.49,17.5,17.45,17.46,326027.0,17.49,17.5,17.45,17.46,326027.0
2017-04-17 15:00:00,17.46,17.47,17.38,17.41,679370.0,17.46,17.47,17.38,17.41,679370.0
2017-04-17 15:30:00,17.41,17.44,17.4,17.44,687566.0,17.41,17.44,17.4,17.44,687566.0
2017-04-18 09:30:00,17.42,17.44,17.15,17.16,4557092.0,17.42,17.44,17.15,17.16,4557092.0
2017-04-18 10:00:00,17.15,17.29,17.11,17.28,2146809.0,17.15,17.29,17.11,17.28,2146809.0
2017-04-18 10:30:00,17.29,17.32,17.23,17.3,679149.0,17.29,17.32,17.23,17.3,679149.0
2017-04-18 11:00:00,17.3,17.35,17.25,17.26,415629.0,17.3,17.35,17.25,17.26,415629.0
2017-04-18 11:30:00,17.26,17.31,17.25,17.28,655660.0,17.26,17.31,17.25,17.28,655660.0
2017-04-18 12:00:00,17.29,17.3,17.24,17.24,181869.0,17.29,17.3,17.24,17.24,181869.0
2017-04-18 12:30:00,17.25,17.32,17.24,17.31,582878.0,17.25,17.32,17.24,17.31,582878.0
2017-04-18 13:00:00,17.31,17.33,17.29,17.33,570936.0,17.31,17.33,17.29,17.33,570936.0
2017-04-18 13:30:00,17.33,17.4,17.31,17.37,386762.0,17.33,17.4,17.31,17.37,386762.0
2017-04-18 14:00:00,17.38,17.38,17.33,17.33,144699.0,17.38,17.38,17.33,17.33,144699.0
2017-04-18 14:30:00,17.33,17.38,17.33,17.36,202477.0,17.33,17.38,17.33,17.36,202477.0
2017-04-18 15:00:00,17.37,17.39,17.36,17.36,234289.0,17.37,17.39,17.36,17.36,234289.0
2017-04-18 15:30:00,17.37,17.37,17.34,17.34,404696.0,17.37,17.37,17.34,17.34,404696.0
2017-04-19 09:30:00,17.27,17.29,17.16,17.22,2546456.0,17.27,17.29,17.16,17.22,2546456.0
2017-04-19 10:00:00,17.22,17.26,17.2,17.22,487837.0,17.22,17.26,17.2,17.22,487837.0
2017-04-19 10:30:00,17.21,17.27,17.21,17.22,512235.0,17.21,17.27,17.21,17.22,512235.0
2017-04-19 11:00:00,17.22,17.25,17.21,17.23,260419.0,17.22,17.25,17.21,17.23,260419.0
2017-04-19 11:30:00,17.23,17.23,17.17,17.17,327911.0,17.23,17.23,17.17,17.17,327911.0
2017-04-19 12:00:00,17.17,17.25,17.14,17.25,526020.0,17.17,17.25,17.14,17.25,526020.0
2017-04-19 12:30:00,17.25,17.26,17.22,17.25,169081.0,17.25,17.26,17.22,17.25,169081.0
2017-04-19 13:00:00,17.24,17.24,17.2,17.21,258172.0,17.24,17.24,17.2,17.21,258172.0
2017-04-19 13:30:00,17.21,17.22,17.19,17.19,194717.0,17.21,17.22,17.19,17.19,194717.0
2017-04-19 14:00:00,17.2,17.23,17.19,17.22,366800.0,17.2,17.23,17.19,17.22,366800.0
2017-04-19 14:30:00,17.21,17.22,17.21,17.21,115823.0,17.21,17.22,17.21,17.21,115823.0
2017-04-19 15:00:00,17.21,17.22,17.16,17.18,248934.0,17.21,17.22,17.16,17.18,248934.0
2017-04-19 15:30:00,17.18,17.19,17.16,17.16,988561.0,17.18,17.19,17.16,17.16,988561.0
2017-04-20 09:30:00,17.12,17.19,17.08,17.14,2218055.0,17.12,17.19,17.08,17.14,2218055.0
2017-04-20 10:00:00,17.14,17.14,17.08,17.1,913932.0,17.14,17.14,17.08,17.1,913932.0
2017-04-20 10:30:00,17.09,17.12,17.06,17.12,534962.0,17.09,17.12,17.06,17.12,534962.0
2017-04-20 11:00:00,17.11,17.13,17.09,17.09,246898.0,17.11,17.13,17.09,17.09,246898.0
2017-04-20 11:30:00,17.09,17.09,16.92,16.96,2313004.0,17.09,17.09,16.92,16.96,2313004.0
2017-04-20 12:00:00,16.95,17.02,16.93,17.01,796127.0,16.95,17.02,16.93,17.01,796127.0
2017-04-20 12:30:00,17.0,17.04,16.99,17.03,465092.0,17.0,17.04,16.99,17.03,465092.0
2017-04-20 13:00:00,17.03,17.1,17.02,17.07,692373.0,17.03,17.1,17.02,17.07,692373.0
2017-04-20 13:30:00,17.07,17.09,17.02,17.04,363978.0,17.07,17.09,17.02,17.04,363978.0
2017-04-20 14:00:00,17.04,17.08,17.04,17.05,218546.0,17.04,17.08,17.04,17.05,218546.0
2017-04-20 14:30:00,17.05,17.06,17.03,17.05,203628.0,17.05,17.06,17.03,17.05,203628.0
2017-04-20 15:00:00,17.05,17.07,17.04,17.07,461424.0,17.05,17.07,17.04,17.07,461424.0
2017-04-20 15:30:00,17.07,17.07,17.05,17.05,789496.0,17.07,17.07,17.05,17.05,789496.0
2017-04-21 09:30:00,16.97,16.98,16.9,16.93,1002044.0,16.97,16.98,16.9,16.93,1002044.0
2017-04-21 10:00:00,16.93,16.94,16.86,16.89,1887531.0,16.93,16.94,16.86,16.89,1887531.0
2017-04-21 10:30:00,16.89,16.93,16.87,16.9,1026310.0,16.89,16.93,16.87,16.9,1026310.0
2017-04-21 11:00:00,16.9,16.97,16.89,16.92,487046.0,16.9,16.97,16.89,16.92,487046.0
2017-04-21 11:30:00,16.92,16.94,16.89,16.93,600297.0,16.92,16.94,16.89,16.93,600297.0
2017-04-21 12:00:00,16.93,17.0,16.92,16.98,276347.0,16.93,17.0,16.92,16.98,276347.0
2017-04-21 12:30:00,16.99,16.99,16.96,16.97,221866.0,16.99,16.99,16.96,16.97,221866.0
2017-04-21 13:00:00,16.97,17.0,16.93,16.98,497253.0,16.97,17.0,16.93,16.98,497253.0
2017-04-21 13:30:00,16.98,16.99,16.94,16.96,437636.0,16.98,16.99,16.94,16.96,437636.0
2017-04-21 14:00:00,16.96,16.97,16.94,16.96,440365.0,16.96,16.97,16.94,16.96,440365.0
2017-04-21 14:30:00,16.96,16.97,16.94,16.96,421673.0,16.96,16.97,16.94,16.96,421673.0
2017-04-21 15:00:00,16.96,16.99,16.95,16.97,481724.0,16.96,16.99,16.95,16.97,481724.0
2017-04-21 15:30:00,16.97,17.01,16.97,17.01,1312377.0,16.97,17.01,16.97,17.01,1312377.0
2017-04-24 09:30:00,16.84,16.86,16.79,16.81,1979011.0,16.84,16.86,16.79,16.81,1979011.0
2017-04-24 10:00:00,16.81,16.87,16.8,16.86,452301.0,16.81,16.87,16.8,16.86,452301.0
2017-04-24 10:30:00,16.85,16.89,16.84,16.86,294822.0,16.85,16.89,16.84,16.86,294822.0
2017-04-24 11:00:00,16.86,16.96,16.84,16.95,383173.0,16.86,16.96,16.84,16.95,383173.0
2017-04-24 11:30:00,16.95,16.97,16.92,16.95,429430.0,16.95,16.97,16.92,16.95,429430.0
2017-04-24 12:00:00,16.95,16.95,16.92,16.93,290361.0,16.95,16.95,16.92,16.93,290361.0
2017-04-24 12:30:00,16.94,16.97,16.93,16.96,150810.0,16.94,16.97,16.93,16.96,150810.0
2017-04-24 13:00:00,16.96,16.97,16.91,16.95,178279.0,16.96,16.97,16.91,16.95,178279.0
2017-04-24 13:30:00,16.94,16.96,16.93,16.94,169774.0,16.94,16.96,16.93,16.94,169774.0
2017-04-24 14:00:00,16.95,16.95,16.91,16.93,178842.0,16.95,16.95,16.91,16.93,178842.0
2017-04-24 14:30:00,16.93,16.95,16.92,16.95,192061.0,16.93,16.95,16.92,16.95,192061.0
2017-04-24 15:00:00,16.95,16.96,16.94,16.95,536410.0,16.95,16.96,16.94,16.95,536410.0
2017-04-24 15:30:00,16.95,16.99,16.94,16.97,1173737.0,16.95,16.99,16.94,16.97,1173737.0
2017-04-25 09:30:00,16.74,16.78,16.71,16.75,1163492.0,16.74,16.78,16.71,16.75,1163492.0
2017-04-25 10:00:00,16.74,16.8,16.72,16.78,1360256.0,16.74,16.8,16.72,16.78,1360256.0
2017-04-25 10:30:00,16.78,16.79,16.73,16.74,367237.0,16.78,16.79,16.73,16.74,367237.0
2017-04-25 11:00:00,16.74,16.77,16.73,16.76,314456.0,16.74,16.77,16.73,16.76,314456.0
2017-04-25 11:30:00,16.76,16.77,16.74,16.77,189719.0,16.76,16.77,16.74,16.77,189719.0
2017-04-25 12:00:00,16.76,16.77,16.62,16.68,1513642.0,16.76,16.77,16.62,16.68,1513642.0
2017-04-25 12:30:00,16.67,16.7,16.66,16.68,325581.0,16.67,16.7,16.66,16.68,325581.0
2017-04-25 13:00:00,16.67,16.71,16.66,16.68,371135.0,16.67,16.71,16.66,16.68,371135.0
2017-04-25 13:30:00,16.68,16.68,16.65,16.67,197073.0,16.68,16.68,16.65,16.67,197073.0
2017-04-25 14:00:00,16.67,16.67,16.63,16.66,330682.0,16.67,16.67,16.63,16.66,330682.0
2017-04-25 14:30:00,16.66,16.68,16.65,16.68,431724.0,16.66,16.68,16.65,16.68,431724.0
2017-04-25 15:00:00,16.67,16.68,16.66,16.66,341600.0,16.67,16.68,16.66,16.66,341600.0
2017-04-25 15:30:00,16.66,16.69,16.66,16.69,1259793.0,16.66,16.69,16.66,16.69,1259793.0
2017-04-26 09:30:00,16.57,16.59,16.54,16.57,1257409.0,16.57,16.59,16.54,16.57,1257409.0
2017-04-26 10:00:00,16.57,16.57,16.53,16.56,675346.0,16.57,16.57,16.53,16.56,675346.0
2017-04-26 10:30:00,16.56,16.59,16.55,16.55,650306.0,16.56,16.59,16.55,16.55,650306.0
2017-04-26 11:00:00,16.55,16.56,16.49,16.52,869416.0,16.55,16.56,16.49,16.52,869416.0
2017-04-26 11:30:00,16.52,16.56,16.5,16.53,500541.0,16.52,16.56,16.5,16.53,500541.0
2017-04-26 12:00:00,16.53,16.54,16.51,16.54,165242.0,16.53,16.54,16.51,16.54,165242.0
2017-04-26 12:30:00,16.54,16.54,16.48,16.49,323849.0,16.54,16.54,16.48,16.49,323849.0
2017-04-26 13:00:00,16.49,16.5,16.44,16.45,769156.0,16.49,16.5,16.44,16.45,769156.0
2017-04-26 13:30:00,16.45,16.52,16.4,16.52,1282290.0,16.45,16.52,16.4,16.52,1282290.0
2017-04-26 14:00:00,16.52,16.57,16.51,16.55,688858.0,16.52,16.57,16.51,16.55,688858.0
2017-04-26 14:30:00,16.55,16.56,16.5,16.52,814478.0,16.55,16.56,16.5,16.52,814478.0
2017-04-26 15:00:00,16.52,16.55,16.51,16.53,458087.0,16.52,16.55,16.51,16.53,458087.0
2017-04-26 15:30:00,16.53,16.6,16.53,16.56,1027726.0,16.53,16.6,16.53,16.56,1027726.0
2017-04-27 09:30:00,16.49,16.49,16.36,16.39,2505288.0,16.49,16.49,16.36,16.39,2505288.0
2017-04-27 10:00:00,16.39,16.41,16.35,16.36,1040139.0,16.39,16.41,16.35,16.36,1040139.0
2017-04-27 10:30:00,16.37,16.42,16.35,16.39,668717.0,16.37,16.42,16.35,16.39,668717.0
2017-04-27 11:00:00,16.39,16.4,16.37,16.38,587864.0,16.39,16.4,16.37,16.38,587864.0
2017-04-27 11:30:00,16.38,16.41,16.37,16.39,809149.0,16.38,16.41,16.37,16.39,809149.0
2017-04-27 12:00:00,16.4,16.45,16.39,16.43,302705.0,16.4,16.45,16.39,16.43,302705.0
2017-04-27 12:30:00,16.44,16.44,16.41,16.43,487877.0,16.44,16.44,16.41,16.43,487877.0
2017-04-27 13:00:00,16.43,16.46,16.38,16.39,593071.0,16.43,16.46,16.38,16.39,593071.0
2017-04-27 13:30:00,16.39,16.41,16.38,16.41,192061.0,16.39,16.41,16.38,16.41,192061.0
2017-04-27 14:00:00,16.41,16.42,16.4,16.41,307128.0,16.41,16.42,16.4,16.41,307128.0
2017-04-27 14:30:00,16.41,16.42,16.39,16.41,358273.0,16.41,16.42,16.39,16.41,358273.0
2017-04-27 15:00:00,16.41,16.42,16.39,16.41,301861.0,16.41,16.42,16.39,16.41,301861.0
2017-04-27 15:30:00,16.41,16.41,16.37,16.37,1200017.0,16.41,16.41,16.37,16.37,1200017.0
2017-04-28 09:30:00,16.31,16.34,16.28,16.3,1861349.0,16.31,16.34,16.28,16.3,1861349.0
2017-04-28 10:00:00,16.3,16.32,16.25,16.3,820383.0,16.3,16.32,16.25,16.3,820383.0
2017-04-28 10:30:00,16.3,16.31,16.28,16.3,481331.0,16.3,16.31,16.28,16.3,481331.0
2017-04-28 11:00:00,16.3,16.36,16.29,16.32,712936.0,16.3,16.36,16.29,16.32,712936.0
2017-04-28 11:30:00,16.32,16.34,16.29,16.3,325257.0,16.32,16.34,16.29,16.3,325257.0
2017-04-28 12:00:00,16.3,16.32,16.29,16.32,340113.0,16.3,16.32,16.29,16.32,340113.0
2017-04-28 12:30:00,16.32,16.39,16.31,16.37,604574.0,16.32,16.39,16.31,16.37,604574.0
2017-04-28 13:00:00,16.36,16.37,16.32,16.32,289774.0,16.36,16.37,16.32,16.32,289774.0
2017-04-28 13:30:00,16.32,16.34,16.32,16.34,177613.0,16.32,16.34,16.32,16.34,177613.0
2017-04-28 14:00:00,16.34,16.35,16.33,16.34,361840.0,16.34,16.35,16.33,16.34,361840.0
2017-04-28 14:30:00,16.34,16.34,16.31,16.32,273222.0,16.34,16.34,16.31,16.32,273222.0
2017-04-28 15:00:00,16.32,16.33,16.31,16.32,195062.0,16.32,16.33,16.31,16.32,195062.0
2017-04-28 15:30:00,16.32,16.32,16.3,16.31,788860.0,16.32,16.32,16.3,16.31,788860.0
2017-05-01 09:30:00,16.22,16.26,16.21,16.25,1240435.0,16.22,16.26,16.21,16.25,1240435.0
2017-05-01 10:00:00,16.25,16.28,16.2,16.21,1233683.0,16.25,16.28,16.2,16.21,1233683.0
2017-05-01 10:30:00,16.21,16.22,16.12,16.13,870566.0,16.21,16.22,16.12,16.13,870566.0
2017-05-01 11:00:00,16.13,16.16,16.09,16.15,1420049.0,16.13,16.16,16.09,16.15,1420049.0
2017-05-01 11:30:00,16.15,16.16,16.08,16.12,2202625.0,16.15,16.16,16.08,16.12,2202625.0
2017-05-01 12:00:00,16.12,16.12,16.03,16.05,973076.0,16.12,16.12,16.03,16.05,973076.0
2017-05-01 12:30:00,16.04,16.05,15.98,16.02,1128306.0,16.04,16.05,15.98,16.02,1128306.0
2017-05-01 13:00:00,16.02,16.02,15.9,15.93,1448412.0,16.02,16.02,15.9,15.93,1448412.0
2017-05-01 13:30:00,15.92,15.97,15.92,15.95,253384.0,15.92,15.97,15.92,15.95,253384.0
2017-05-01 14:00:00,15.96,16.01,15.94,16.0,604607.0,15.96,16.01,15.94,16.0,604607.0
2017-05-01 14:30:00,16.0,16.02,15.99,15.99,311168.0,16.0,16.02,15.99,15.99,311168.0
2017-05-01 15:00:00,15.99,16.03,15.99,16.02,498890.0,15.99,16.03,15.99,16.02,498890.0
2017-05-01 15:30:00,16.02,16.02,15.98,15.99,1052513.0,16.02,16.02,15.98,15.99,1052513.0
2017-05-02 09:30:00,15.97,15.98,15.94,15.98,627192.0,15.97,15.98,15.94,15.98,627192.0
2017-05-02 10:00:00,15.98,15.98,15.91,15.92,731895.0,15.98,15.98,15.91,15.92,731895.0
2017-05-02 10:30:00,15.93,15.93,15.89,15.92,850227.0,15.93,15.93,15.89,15.92,850227.0
2017-05-02 11:00:00,15.92,15.93,15.9,15.92,685409.0,15.92,15.93,15.9,15.92,685409.0
2017-05-02 11:30:00,15.92,15.96,15.91,15.95,787664.0,15.92,15.96,15.91,15.95,787664.0
2017-05-02 12:00:00,15.95,15.96,15.93,15.94,650270.0,15.95,15.96,15.93,15.94,650270.0
2017-05-02 12:30:00,15.95,15.95,15.93,15.94,146624.0,15.95,15.95,15.93,15.94,146624.0
2017-05-02 13:00:00,15.94,15.94,15.92,15.93,501878.0,15.94,15.94,15.92,15.93,501878.0
2017-05-02 13:30:00,15.93,15.93,15.91,15.92,268289.0,15.93,15.93,15.91,15.92,268289.0
2017-05-02 14:00:00,15.93,15.93,15.91,15.93,135806.0,15.93,15.93,15.91,15.93,135806.0
2017-05-02 14:30:00,15.93,15.93,15.92,15.93,110893.0,15.93,15.93,15.92,15.93,110893.0
2017-05-02 15:00:00,15.93,15.95,15.92,15.94,341578.0,15.93,15.95,15.92,15.94,341578.0
2017-05-02 15:30:00,15.94,15.95,15.93,15.94,926060.0,15.94,15.95,15.93,15.94,926060.0
2017-05-03 09:30:00,15.79,15.8,15.72,15.73,1181127.0,15.79,15.8,15.72,15.73,1181127.0
2017-05-03 10:00:00,15.73,15.73,15.63,15.67,1683377.0,15.73,15.73,15.63,15.67,1683377.0
2017-05-03 10:30:00,15.67,15.69,15.65,15.69,510462.0,15.67,15.69,15.65,15.69,510462.0
2017-05-03 11:00:00,15.69,15.69,15.63,15.64,499998.0,15.69,15.69,15.63,15.64,499998.0
2017-05-03 11:30:00,15.64,15.67,15.63,15.67,352589.0,15.64,15.67,15.63,15.67,352589.0
2017-05-03 12:00:00,15.66,15.69,15.66,15.68,332282.0,15.66,15.69,15.66,15.68,332282.0
2017-05-03 12:30:00,15.69,15.69,15.67,15.68,231235.0,15.69,15.69,15.67,15.68,231235.0
2017-05-03 13:00:00,15.68,15.68,15.65,15.67,302285.0,15.68,15.68,15.65,15.67,302285.0
2017-05-03 13:30:00,15.67,15.74,15.66,15.73,600611.0,15.67,15.74,15.66,15.73,600611.0
2017-05-03 14:00:00,15.72,15.8,15.64,15.66,1232529.0,15.72,15.8,15.64,15.66,1232529.0
2017-05-03 14:30:00,15.65,15.7,15.65,15.69,314586.0,15.65,15.7,15.65,15.69,314586.0
2017-05-03 15:00:00,15.69,15.69,15.65,15.66,392307.0,15.69,15.69,15.65,15.66,392307.0
2017-05-03 15:30:00,15.66,15.66,15.58,15.6,2138867.0,15.66,15.66,15.58,15.6,2138867.0
2017-05-04 09:30:00,15.48,15.48,15.35,15.41,3301483.0,15.48,15.48,15.35,15.41,3301483.0
2017-05-04 10:00:00,15.42,15.57,15.4,15.54,1909305.0,15.42,15.57,15.4,15.54,1909305.0
2017-05-04 10:30:00,15.53,15.54,15.44,15.46,761240.0,15.53,15.54,15.44,15.46,761240.0
2017-05-04 11:00:00,15.46,15.49,15.4,15.42,403844.0,15.46,15.49,15.4,15.42,403844.0
2017-05-04 11:30:00,15.42,15.44,15.39,15.4,702689.0,15.42,15.44,15.39,15.4,702689.0
2017-05-04 12:00:00,15.4,15.52,15.4,15.5,729065.0,15.4,15.52,15.4,15.5,729065.0
2017-05-04 12:30:00,15.49,15.5,15.44,15.46,276227.0,15.49,15.5,15.44,15.46,276227.0
2017-05-04 13:00:00,15.47,15.49,15.42,15.43,283281.0,15.47,15.49,15.42,15.43,283281.0
2017-05-04 13:30:00,15.43,15.46,15.42,15.44,226651.0,15.43,15.46,15.42,15.44,226651.0
2017-05-04 14:00:00,15.44,15.46,15.43,15.45,279247.0,15.44,15.46,15.43,15.45,279247.0
2017-05-04 14:30:00,15.45,15.45,15.41,15.43,241595.0,15.45,15.45,15.41,15.43,241595.0
2017-05-04 15:00:00,15.43,15.45,15.42,15.44,187690.0,15.43,15.45,15.42,15.44,187690.0
2017-05-04 15:30:00,15.45,15.45,15.43,15.43,1018687.0,15.45,15.45,15.43,15.43,1018687.0
2017-05-05 09:30:00,15.43,15.45,15.39,15.42,804981.0,15.43,15.45,15.39,15.42,804981.0
2017-05-05 10:00:00,15.42,15.44,15.36,15.41,1009604.0,15.42,15.44,15.36,15.41,1009604.0
2017-05-05 10:30:00,15.41,15.43,15.38,15.39,509758.0,15.41,15.43,15.38,15.39,509758.0
2017-05-05 11:00:00,15.39,15.44,15.38,15.43,621656.0,15.39,15.44,15.38,15.43,621656.0
2017-05-05 11:30:00,15.43,15.49,15.43,15.45,753326.0,15.43,15.49,15.43,15.45,753326.0
2017-05-05 12:00:00,15.45,15.46,15.42,15.44,480942.0,15.45,15.46,15.42,15.44,480942.0
2017-05-05 12:30:00,15.44,15.46,15.43,15.45,216277.0,15.44,15.46,15.43,15.45,216277.0
2017-05-05 13:00:00,15.45,15.45,15.39,15.41,378583.0,15.45,15.45,15.39,15.41,378583.0
2017-05-05 13:30:00,15.41,15.46,15.41,15.46,184382.0,15.41,15.46,15.41,15.46,184382.0
2017-05-05 14:00:00,15.46,15.46,15.44,15.44,179030.0,15.46,15.46,15.44,15.44,179030.0
2017-05-05 14:30:00,15.45,15.47,15.44,15.46,275829.0,15.45,15.47,15.44,15.46,275829.0
2017-05-05 15:00:00,15.47,15.51,15.46,15.5,688641.0,15.47,15.51,15.46,15.5,688641.0
2017-05-05 15:30:00,15.5,15.51,15.49,15.5,1598459.0,15.5,15.51,15.49,15.5,1598459.0
2017-05-08 09:30:00,15.43,15.44,15.4,15.43,1166153.0,15.43,15.44,15.4,15.43,1166153.0
2017-05-08 10:00:00,15.43,15.47,15.38,15.4,727885.0,15.43,15.47,15.38,15.4,727885.0
2017-05-08 10:30:00,15.4,15.42,15.39,15.42,581020.0,15.4,15.42,15.39,15.42,581020.0
2017-05-08 11:00:00,15.42,15.44,15.39,15.42,322269.0,15.42,15.44,15.39,15.42,322269.0
2017-05-08 11:30:00,15.42,15.42,15.38,15.4,374205.0,15.42,15.42,15.38,15.4,374205.0
2017-05-08 12:00:00,15.4,15.42,15.39,15.41,253344.0,15.4,15.42,15.39,15.41,253344.0
2017-05-08 12:30:00,15.42,15.43,15.4,15.42,181668.0,15.42,15.43,15.4,15.42,181668.0
2017-05-08 13:00:00,15.42,15.43,15.39,15.41,280146.0,15.42,15.43,15.39,15.41,280146.0
2017-05-08 13:30:00,15.41,15.41,15.39,15.41,241721.0,15.41,15.41,15.39,15.41,241721.0
2017-05-08 14:00:00,15.4,15.42,15.4,15.42,223011.0,15.4,15.42,15.4,15.42,223011.0
2017-05-08 14:30:00,15.41,15.45,15.41,15.45,450144.0,15.41,15.45,15.41,15.45,450144.0
2017-05-08 15:00:00,15.45,15.45,15.42,15.44,189008.0,15.45,15.45,15.42,15.44,189008.0
2017-05-08 15:30:00,15.44,15.45,15.41,15.41,806712.0,15.44,15.45,15.41,15.41,806712.0
2017-05-09 09:30:00,15.35,15.35,15.28,15.31,1491017.0,15.35,15.35,15.28,15.31,1491017.0
2017-05-09 10:00:00,15.3,15.31,15.25,15.28,828816.0,15.3,15.31,15.25,15.28,828816.0
2017-05-09 10:30:00,15.27,15.31,15.26,15.3,579156.0,15.27,15.31,15.26,15.3,579156.0
2017-05-09 11:00:00,15.29,15.3,15.27,15.28,275331.0,15.29,15.3,15.27,15.28,275331.0
2017-05-09 11:30:00,15.28,15.3,15.27,15.29,309198.0,15.28,15.3,15.27,15.29,309198.0
2017-05-09 12:00:00,15.29,15.29,15.27,15.28,190114.0,15.29,15.29,15.27,15.28,190114.0
2017-05-09 12:30:00,15.28,15.28,15.25,15.27,294640.0,15.28,15.28,15.25,15.27,294640.0
2017-05-09 13:00:00,15.27,15.27,15.21,15.24,606064.0,15.27,15.27,15.21,15.24,606064.0
2017-05-09 13:30:00,15.24,15.26,15.23,15.26,141151.0,15.24,15.26,15.23,15.26,141151.0
2017-05-09 14:00:00,15.26,15.26,15.23,15.25,434982.0,15.26,15.26,15.23,15.25,434982.0
2017-05-09 14:30:00,15.24,15.26,15.23,15.25,431120.0,15.24,15.26,15.23,15.25,431120.0
2017-05-09 15:00:00,15.25,15.25,15.24,15.25,303907.0,15.25,15.25,15.24,15.25,303907.0
2017-05-09 15:30:00,15.25,15.31,15.24,15.3,1320809.0,15.25,15.31,15.24,15.3,1320809.0
2017-05-10 09:30:00,15.38,15.4,15.34,15.38,932730.0,15.38,15.4,15.34,15.38,932730.0
2017-05-10 10:00:00,15.38,15.39,15.34,15.35,534009.0,15.38,15.39,15.34,15.35,534009.0
2017-05-10 10:30:00,15.35,15.37,15.32,15.33,763198.0,15.35,15.37,15.32,15.33,763198.0
2017-05-10 11:00:00,15.34,15.35,15.32,15.33,395921.0,15.34,15.35,15.32,15.33,395921.0
2017-05-10 11:30:00,15.33,15.39,15.32,15.38,251287.0,15.33,15.39,15.32,15.38,251287.0
2017-05-10 12:00:00,15.39,15.39,15.35,15.37,243182.0,15.39,15.39,15.35,15.37,243182.0
2017-05-10 12:30:00,15.37,15.38,15.34,15.36,237768.0,15.37,15.38,15.34,15.36,237768.0
2017-05-10 13:00:00,15.36,15.36,15.32,15.34,374575.0,15.36,15.36,15.32,15.34,374575.0
2017-05-10 13:30:00,15.33,15.35,15.32,15.34,124355.0,15.33,15.35,15.32,15.34,124355.0
2017-05-10 14:00:00,15.35,15.35,15.32,15.34,938933.0,15.35,15.35,15.32,15.34,938933.0
2017-05-10 14:30:00,15.34,15.35,15.32,15.35,528964.0,15.34,15.35,15.32,15.35,528964.0
2017-05-10 15:00:00,15.35,15.38,15.34,15.37,432579.0,15.35,15.38,15.34,15.37,432579.0
2017-05-10 15:30:00,15.38,15.38,15.34,15.36,746828.0,15.38,15.38,15.34,15.36,746828.0
2017-05-11 09:30:00,15.37,15.42,15.35,15.4,1824459.0,15.37,15.42,15.35,15.4,1824459.0
2017-05-11 10:00:00,15.4,15.42,15.38,15.41,725813.0,15.4,15.42,15.38,15.41,725813.0
2017-05-11 10:30:00,15.4,15.45,15.4,15.42,545388.0,15.4,15.45,15.4,15.42,545388.0
2017-05-11 11:00:00,15.42,15.42,15.4,15.41,313029.0,15.42,15.42,15.4,15.41,313029.0
2017-05-11 11:30:00,15.41,15.41,15.37,15.39,312842.0,15.41,15.41,15.37,15.39,312842.0
2017-05-11 12:00:00,15.39,15.41,15.38,15.39,155309.0,15.39,15.41,15.38,15.39,155309.0
2017-05-11 12:30:00,15.39,15.41,15.38,15.41,230753.0,15.39,15.41,15.38,15.41,230753.0
2017-05-11 13:00:00,15.41,15.43,15.4,15.43,290271.0,15.41,15.43,15.4,15.43,290271.0
2017-05-11 13:30:00,15.43,15.43,15.41,15.43,205399.0,15.43,15.43,15.41,15.43,205399.0
2017-05-11 14:00:00,15.43,15.43,15.42,15.43,212811.0,15.43,15.43,15.42,15.43,212811.0
2017-05-11 14:30:00,15.43,15.44,15.42,15.44,229329.0,15.43,15.44,15.42,15.44,229329.0
2017-05-11 15:00:00,15.44,15.47,15.43,15.47,561223.0,15.44,15.47,15.43,15.47,561223.0
2017-05-11 15:30:00,15.46,15.47,15.45,15.45,1087696.0,15.46,15.47,15.45,15.45,1087696.0
2017-05-12 09:30:00,15.57,15.61,15.55,15.59,1036232.0,15.57,15.61,15.55,15.59,1036232.0
2017-05-12 10:00:00,15.59,15.59,15.53,15.54,784242.0,15.59,15.59,15.53,15.54,784242.0
2017-05-12 10:30:00,15.53,15.58,15.53,15.57,551775.0,15.53,15.58,15.53,15.57,551775.0
2017-05-12 11:00:00,15.58,15.58,15.54,15.57,408808.0,15.58,15.58,15.54,15.57,408808.0
2017-05-12 11:30:00,15.57,15.59,15.55,15.57,524589.0,15.57,15.59,15.55,15.57,524589.0
2017-05-12 12:00:00,15.58,15.58,15.55,15.56,219272.0,15.58,15.58,15.55,15.56,219272.0
2017-05-12 12:30:00,15.56,15.56,15.53,15.54,522855.0,15.56,15.56,15.53,15.54,522855.0
2017-05-12 13:00:00,15.53,15.54,15.53,15.53,170337.0,15.53,15.54,15.53,15.53,170337.0
2017-05-12 13:30:00,15.54,15.55,15.53,15.55,183160.0,15.54,15.55,15.53,15.55,183160.0
2017-05-12 14:00:00,15.54,15.56,15.54,15.55,208168.0,15.54,15.56,15.54,15.55,208168.0
2017-05-12 14:30:00,15.56,15.56,15.55,15.56,199269.0,15.56,15.56,15.55,15.56,199269.0
2017-05-12 15:00:00,15.56,15.56,15.55,15.56,392152.0,15.56,15.56,15.55,15.56,392152.0
2017-05-12 15:30:00,15.56,15.57,15.55,15.56,758462.0,15.56,15.57,15.55,15.56,758462.0
2017-05-15 09:30:00,15.87,15.88,15.82,15.83,1373694.0,15.87,15.88,15.82,15.83,1373694.0
2017-05-15 10:00:00,15.83,15.86,15.8,15.8,681103.0,15.83,15.86,15.8,15.8,681103.0
2017-05-15 10:30:00,15.81,15.83,15.78,15.82,412508.0,15.81,15.83,15.78,15.82,412508.0
2017-05-15 11:00:00,15.83,15.85,15.8,15.81,406472.0,15.83,15.85,15.8,15.81,406472.0
2017-05-15 11:30:00,15.81,15.83,15.79,15.79,307024.0,15.81,15.83,15.79,15.79,307024.0
2017-05-15 12:00:00,15.8,15.8,15.75,15.76,257392.0,15.8,15.8,15.75,15.76,257392.0
2017-05-15 12:30:00,15.76,15.77,15.74,15.75,423311.0,15.76,15.77,15.74,15.75,423311.0
2017-05-15 13:00:00,15.74,15.75,15.72,15.74,351799.0,15.74,15.75,15.72,15.74,351799.0
2017-05-15 13:30:00,15.74,15.75,15.72,15.73,206657.0,15.74,15.75,15.72,15.73,206657.0
2017-05-15 14:00:00,15.73,15.78,15.73,15.77,190725.0,15.73,15.78,15.73,15.77,190725.0
2017-05-15 14:30:00,15.77,15.79,15.76,15.78,252704.0,15.77,15.79,15.76,15.78,252704.0
2017-05-15 15:00:00,15.77,15.78,15.76,15.77,153566.0,15.77,15.78,15.76,15.77,153566.0
2017-05-15 15:30:00,15.77,15.77,15.74,15.75,1021273.0,15.77,15.77,15.74,15.75,1021273.0
2017-05-16 09:30:00,15.82,15.85,15.81,15.83,509002.0,15.82,15.85,15.81,15.83,509002.0
2017-05-16 10:00:00,15.83,15.85,15.8,15.84,540947.0,15.83,15.85,15.8,15.84,540947.0
2017-05-16 10:30:00,15.84,15.88,15.83,15.87,609924.0,15.84,15.88,15.83,15.87,609924.0
2017-05-16 11:00:00,15.87,15.89,15.85,15.87,322621.0,15.87,15.89,15.85,15.87,322621.0
2017-05-16 11:30:00,15.87,15.88,15.84,15.86,943473.0,15.87,15.88,15.84,15.86,943473.0
2017-05-16 12:00:00,15.86,15.86,15.84,15.85,203057.0,15.86,15.86,15.84,15.85,203057.0
2017-05-16 12:30:00,15.85,15.86,15.84,15.85,218526.0,15.85,15.86,15.84,15.85,218526.0
2017-05-16 13:00:00,15.85,15.88,15.85,15.88,179775.0,15.85,15.88,15.85,15.88,179775.0
2017-05-16 13:30:00,15.88,15.89,15.87,15.89,221628.0,15.88,15.89,15.87,15.89,221628.0
2017-05-16 14:00:00,15.88,15.91,15.88,15.91,177601.0,15.88,15.91,15.88,15.91,177601.0
2017-05-16 14:30:00,15.91,15.98,15.9,15.9,919652.0,15.91,15.98,15.9,15.9,919652.0
2017-05-16 15:00:00,15.91,15.94,15.9,15.94,301548.0,15.91,15.94,15.9,15.94,301548.0
2017-05-16 15:30:00,15.94,15.94,15.92,15.92,1383479.0,15.94,15.94,15.92,15.92,1383479.0
2017-05-17 09:30:00,16.08,16.09,16.03,16.08,1634164.0,16.08,16.09,16.03,16.08,1634164.0
2017-05-17 10:00:00,16.09,16.13,16.08,16.09,1045973.0,16.09,16.13,16.08,16.09,1045973.0
2017-05-17 10:30:00,16.09,16.13,16.08,16.12,672229.0,16.09,16.13,16.08,16.12,672229.0
2017-05-17 11:00:00,16.12,16.13,15.98,15.99,788720.0,16.12,16.13,15.98,15.99,788720.0
2017-05-17 11:30:00,16.0,16.02,15.97,16.0,723064.0,16.0,16.02,15.97,16.0,723064.0
2017-05-17 12:00:00,16.0,16.03,15.99,16.02,275063.0,16.0,16.03,15.99,16.02,275063.0
2017-05-17 12:30:00,16.03,16.05,16.0,16.01,1029666.0,16.03,16.05,16.0,16.01,1029666.0
2017-05-17 13:00:00,16.01,16.03,16.0,16.02,277732.0,16.01,16.03,16.0,16.02,277732.0
2017-05-17 13:30:00,16.02,16.06,16.01,16.06,394114.0,16.02,16.06,16.01,16.06,394114.0
2017-05-17 14:00:00,16.06,16.07,16.03,16.05,176919.0,16.06,16.07,16.03,16.05,176919.0
2017-05-17 14:30:00,16.05,16.05,16.0,16.0,375721.0,16.05,16.05,16.0,16.0,375721.0
2017-05-17 15:00:00,16.0,16.01,15.87,15.98,1975051.0,16.0,16.01,15.87,15.98,1975051.0
2017-05-17 15:30:00,15.98,16.01,15.97,15.99,1086286.0,15.98,16.01,15.97,15.99,1086286.0
2017-05-18 09:30:00,15.88,15.89,15.8,15.83,1091725.0,15.88,15.89,15.8,15.83,1091725.0
2017-05-18 10:00:00,15.83,15.85,15.56,15.64,1624944.0,15.83,15.85,15.56,15.64,1624944.0
2017-05-18 10:30:00,15.64,15.73,15.63,15.72,1037056.0,15.64,15.73,15.63,15.72,1037056.0
2017-05-18 11:00:00,15.72,15.76,15.69,15.75,433812.0,15.72,15.76,15.69,15.75,433812.0
2017-05-18 11:30:00,15.75,15.81,15.73,15.81,257068.0,15.75,15.81,15.73,15.81,257068.0
2017-05-18 12:00:00,15.82,15.83,15.74,15.74,261926.0,15.82,15.83,15.74,15.74,261926.0
2017-05-18 12:30:00,15.74,15.79,15.74,15.78,353513.0,15.74,15.79,15.74,15.78,353513.0
2017-05-18 13:00:00,15.77,15.8,15.73,15.76,405058.0,15.77,15.8,15.73,15.76,405058.0
2017-05-18 13:30:00,15.76,15.77,15.69,15.74,333731.0,15.76,15.77,15.69,15.74,333731.0
2017-05-18 14:00:00,15.73,15.74,15.69,15.73,408083.0,15.73,15.74,15.69,15.73,408083.0
2017-05-18 14:30:00,15.72,15.75,15.7,15.73,389390.0,15.72,15.75,15.7,15.73,389390.0
2017-05-18 15:00:00,15.73,15.75,15.71,15.74,427223.0,15.73,15.75,15.71,15.74,427223.0
2017-05-18 15:30:00,15.75,15.76,15.71,15.71,1860538.0,15.75,15.76,15.71,15.71,1860538.0
2017-05-19 09:30:00,15.94,15.96,15.9,15.93,923284.0,15.94,15.96,15.9,15.93,923284.0
2017-05-19 10:00:00,15.92,15.94,15.86,15.9,523145.0,15.92,15.94,15.86,15.9,523145.0
2017-05-19 10:30:00,15.91,15.93,15.89,15.91,673520.0,15.91,15.93,15.89,15.91,673520.0
2017-05-19 11:00:00,15.91,15.94,15.89,15.89,216779.0,15.91,15.94,15.89,15.89,216779.0
2017-05-19 11:30:00,15.89,15.91,15.86,15.87,402620.0,15.89,15.91,15.86,15.87,402620.0
2017-05-19 12:00:00,15.87,15.89,15.86,15.86,408081.0,15.87,15.89,15.86,15.86,408081.0
2017-05-19 12:30:00,15.87,15.88,15.85,15.85,287986.0,15.87,15.88,15.85,15.85,287986.0
2017-05-19 13:00:00,15.85,15.92,15.85,15.91,227739.0,15.85,15.92,15.85,15.91,227739.0
2017-05-19 13:30:00,15.92,15.94,15.91,15.93,164139.0,15.92,15.94,15.91,15.93,164139.0
2017-05-19 14:00:00,15.93,15.95,15.92,15.93,251426.0,15.93,15.95,15.92,15.93,251426.0
2017-05-19 14:30:00,15.94,15.96,15.92,15.95,193895.0,15.94,15.96,15.92,15.95,193895.0
2017-05-19 15:00:00,15.95,15.96,15.93,15.94,388400.0,15.95,15.96,15.93,15.94,388400.0
2017-05-19 15:30:00,15.94,15.95,15.93,15.94,930035.0,15.94,15.95,15.93,15.94,930035.0
2017-05-22 09:30:00,16.1,16.23,16.09,16.18,1656516.0,16.1,16.23,16.09,16.18,1656516.0
2017-05-22 10:00:00,16.18,16.2,16.15,16.16,508069.0,16.18,16.2,16.15,16.16,508069.0
2017-05-22 10:30:00,16.15,16.2,16.15,16.18,274788.0,16.15,16.2,16.15,16.18,274788.0
2017-05-22 11:00:00,16.19,16.21,16.17,16.2,334614.0,16.19,16.21,16.17,16.2,334614.0
2017-05-22 11:30:00,16.2,16.25,16.19,16.24,641858.0,16.2,16.25,16.19,16.24,641858.0
2017-05-22 12:00:00,16.24,16.26,16.22,16.23,433106.0,16.24,16.26,16.22,16.23,433106.0
2017-05-22 12:30:00,16.23,16.24,16.21,16.24,206101.0,16.23,16.24,16.21,16.24,206101.0
2017-05-22 13:00:00,16.24,16.29,16.24,16.27,515092.0,16.24,16.29,16.24,16.27,515092.0
2017-05-22 13:30:00,16.26,16.29,16.25,16.26,269821.0,16.26,16.29,16.25,16.26,269821.0
2017-05-22 14:00:00,16.26,16.26,16.22,16.23,215252.0,16.26,16.26,16.22,16.23,215252.0
2017-05-22 14:30:00,16.23,16.24,16.21,16.23,262254.0,16.23,16.24,16.21,16.23,262254.0
2017-05-22 15:00:00,16.23,16.24,16.21,16.22,150269.0,16.23,16.24,16.21,16.22,150269.0
2017-05-22 15:30:00,16.22,16.24,16.21,16.22,652008.0,16.22,16.24,16.21,16.22,652008.0
2017-05-23 09:30:00,16.34,16.38,16.32,16.34,1117220.0,16.34,16.38,16.32,16.34,1117220.0
2017-05-23 10:00:00,16.35,16.36,16.24,16.3,810399.0,16.35,16.36,16.24,16.3,810399.0
2017-05-23 10:30:00,16.3,16.33,16.28,16.31,364033.0,16.3,16.33,16.28,16.31,364033.0
2017-05-23 11:00:00,16.32,16.33,16.26,16.31,515296.0,16.32,16.33,16.26,16.31,515296.0
2017-05-23 11:30:00,16.31,16.33,16.19,16.19,683326.0,16.31,16.33,16.19,16.19,683326.0
2017-05-23 12:00:00,16.2,16.23,16.16,16.19,661790.0,16.2,16.23,16.16,16.19,661790.0
2017-05-23 12:30:00,16.19,16.19,16.13,16.16,814739.0,16.19,16.19,16.13,16.16,814739.0
2017-05-23 13:00:00,16.15,16.23,16.15,16.21,669904.0,16.15,16.23,16.15,16.21,669904.0
2017-05-23 13:30:00,16.21,16.25,16.21,16.21,301540.0,16.21,16.25,16.21,16.21,301540.0
2017-05-23 14:00:00,16.21,16.23,16.2,16.21,187214.0,16.21,16.23,16.2,16.21,187214.0
2017-05-23 14:30:00,16.21,16.22,16.15,16.16,341787.0,16.21,16.22,16.15,16.16,341787.0
2017-05-23 15:00:00,16.17,16.17,16.11,16.13,456974.0,16.17,16.17,16.11,16.13,456974.0
2017-05-23 15:30:00,16.13,16.16,16.13,16.16,617228.0,16.13,16.16,16.13,16.16,617228.0
2017-05-24 09:30:00,16.12,16.15,16.1,16.15,689396.0,16.12,16.15,16.1,16.15,689396.0
2017-05-24 10:00:00,16.15,16.21,16.14,16.19,448172.0,16.15,16.21,16.14,16.19,448172.0
2017-05-24 10:30:00,16.19,16.19,16.14,16.14,462363.0,16.19,16.19,16.14,16.14,462363.0
2017-05-24 11:00:00,16.15,16.19,16.14,16.18,266030.0,16.15,16.19,16.14,16.18,266030.0
2017-05-24 11:30:00,16.18,16.19,16.12,16.16,235893.0,16.18,16.19,16.12,16.16,235893.0
2017-05-24 12:00:00,16.15,16.18,16.15,16.17,144289.0,16.15,16.18,16.15,16.17,144289.0
2017-05-24 12:30:00,16.17,16.19,16.17,16.18,236530.0,16.17,16.19,16.17,16.18,236530.0
2017-05-24 13:00:00,16.19,16.23,16.18,16.2,531137.0,16.19,16.23,16.18,16.2,531137.0
2017-05-24 13:30:00,16.2,16.21,16.18,16.2,262404.0,16.2,16.21,16.18,16.2,262404.0
2017-05-24 14:00:00,16.19,16.28,16.15,16.22,1348665.0,16.19,16.28,16.15,16.22,1348665.0
2017-05-24 14:30:00,16.23,16.26,16.19,16.24,436248.0,16.23,16.26,16.19,16.24,436248.0
2017-05-24 15:00:00,16.25,16.28,16.23,16.25,537474.0,16.25,16.28,16.23,16.25,537474.0
2017-05-24 15:30:00,16.25,16.28,16.24,16.28,601053.0,16.25,16.28,16.24,16.28,601053.0
2017-05-25 09:30:00,16.29,16.32,16.29,16.3,477013.0,16.29,16.32,16.29,16.3,477013.0
2017-05-25 10:00:00,16.3,16.31,16.29,16.3,480576.0,16.3,16.31,16.29,16.3,480576.0
2017-05-25 10:30:00,16.29,16.29,16.24,16.26,354869.0,16.29,16.29,16.24,16.26,354869.0
2017-05-25 11:00:00,16.26,16.29,16.26,16.28,198272.0,16.26,16.29,16.26,16.28,198272.0
2017-05-25 11:30:00,16.28,16.3,16.26,16.26,576923.0,16.28,16.3,16.26,16.26,576923.0
2017-05-25 12:00:00,16.27,16.28,16.26,16.27,173000.0,16.27,16.28,16.26,16.27,173000.0
2017-05-25 12:30:00,16.27,16.28,16.25,16.27,130258.0,16.27,16.28,16.25,16.27,130258.0
2017-05-25 13:00:00,16.27,16.28,16.26,16.27,118838.0,16.27,16.28,16.26,16.27,118838.0
2017-05-25 13:30:00,16.28,16.28,16.24,16.25,157637.0,16.28,16.28,16.24,16.25,157637.0
2017-05-25 14:00:00,16.25,16.27,16.24,16.24,136919.0,16.25,16.27,16.24,16.24,136919.0
2017-05-25 14:30:00,16.24,16.25,16.21,16.23,224415.0,16.24,16.25,16.21,16.23,224415.0
2017-05-25 15:00:00,16.23,16.25,16.22,16.25,327335.0,16.23,16.25,16.22,16.25,327335.0
2017-05-25 15:30:00,16.25,16.25,16.22,16.24,626143.0,16.25,16.25,16.22,16.24,626143.0
2017-05-26 09:30:00,16.38,16.43,16.37,16.41,1000979.0,16.38,16.43,16.37,16.41,1000979.0
2017-05-26 10:00:00,16.41,16.45,16.41,16.44,410065.0,16.41,16.45,16.41,16.44,410065.0
2017-05-26 10:30:00,16.43,16.44,16.38,16.41,510107.0,16.43,16.44,16.38,16.41,510107.0
2017-05-26 11:00:00,16.41,16.45,16.4,16.43,338522.0,16.41,16.45,16.4,16.43,338522.0
2017-05-26 11:30:00,16.42,16.43,16.37,16.39,465859.0,16.42,16.43,16.37,16.39,465859.0
2017-05-26 12:00:00,16.39,16.41,16.31,16.33,392694.0,16.39,16.41,16.31,16.33,392694.0
2017-05-26 12:30:00,16.34,16.39,16.34,16.38,389260.0,16.34,16.39,16.34,16.38,389260.0
2017-05-26 13:00:00,16.38,16.42,16.36,16.42,230826.0,16.38,16.42,16.36,16.42,230826.0
2017-05-26 13:30:00,16.41,16.42,16.38,16.39,179464.0,16.41,16.42,16.38,16.39,179464.0
2017-05-26 14:00:00,16.4,16.42,16.39,16.41,167835.0,16.4,16.42,16.39,16.41,167835.0
2017-05-26 14:30:00,16.41,16.44,16.41,16.44,421432.0,16.41,16.44,16.41,16.44,421432.0
2017-05-26 15:00:00,16.43,16.44,16.41,16.42,286770.0,16.43,16.44,16.41,16.42,286770.0
2017-05-26 15:30:00,16.43,16.43,16.4,16.41,660806.0,16.43,16.43,16.4,16.41,660806.0
2017-05-30 09:30:00,16.39,16.46,16.39,16.43,1295648.0,16.39,16.46,16.39,16.43,1295648.0
2017-05-30 10:00:00,16.43,16.52,16.4,16.48,831789.0,16.43,16.52,16.4,16.48,831789.0
2017-05-30 10:30:00,16.48,16.49,16.39,16.42,553029.0,16.48,16.49,16.39,16.42,553029.0
2017-05-30 11:00:00,16.42,16.46,16.41,16.45,443207.0,16.42,16.46,16.41,16.45,443207.0
2017-05-30 11:30:00,16.45,16.47,16.43,16.46,199299.0,16.45,16.47,16.43,16.46,199299.0
2017-05-30 12:00:00,16.46,16.47,16.43,16.43,171214.0,16.46,16.47,16.43,16.43,171214.0
2017-05-30 12:30:00,16.43,16.47,16.43,16.46,93601.0,16.43,16.47,16.43,16.46,93601.0
2017-05-30 13:00:00,16.46,16.51,16.45,16.48,311656.0,16.46,16.51,16.45,16.48,311656.0
2017-05-30 13:30:00,16.48,16.49,16.47,16.48,154973.0,16.48,16.49,16.47,16.48,154973.0
2017-05-30 14:00:00,16.47,16.47,16.44,16.47,308770.0,16.47,16.47,16.44,16.47,308770.0
2017-05-30 14:30:00,16.47,16.48,16.46,16.48,228703.0,16.47,16.48,16.46,16.48,228703.0
2017-05-30 15:00:00,16.48,16.49,16.46,16.46,151752.0,16.48,16.49,16.46,16.46,151752.0
2017-05-30 15:30:00,16.46,16.48,16.45,16.48,497911.0,16.46,16.48,16.45,16.48,497911.0
2017-05-31 09:30:00,16.35,16.4,16.33,16.37,632569.0,16.35,16.4,16.33,16.37,632569.0
2017-05-31 10:00:00,16.37,16.43,16.36,16.39,273171.0,16.37,16.43,16.36,16.39,273171.0
2017-05-31 10:30:00,16.4,16.44,16.38,16.44,383878.0,16.4,16.44,16.38,16.44,383878.0
2017-05-31 11:00:00,16.43,16.46,16.42,16.43,355043.0,16.43,16.46,16.42,16.43,355043.0
2017-05-31 11:30:00,16.43,16.44,16.4,16.43,298850.0,16.43,16.44,16.4,16.43,298850.0
2017-05-31 12:00:00,16.43,16.44,16.4,16.43,178152.0,16.43,16.44,16.4,16.43,178152.0
2017-05-31 12:30:00,16.43,16.46,16.42,16.44,213399.0,16.43,16.46,16.42,16.44,213399.0
2017-05-31 13:00:00,16.45,16.5,16.43,16.46,873257.0,16.45,16.5,16.43,16.46,873257.0
2017-05-31 13:30:00,16.46,16.47,16.37,16.38,738735.0,16.46,16.47,16.37,16.38,738735.0
2017-05-31 14:00:00,16.38,16.4,16.35,16.38,217449.0,16.38,16.4,16.35,16.38,217449.0
2017-05-31 14:30:00,16.38,16.42,16.38,16.42,187396.0,16.38,16.42,16.38,16.42,187396.0
2017-05-31 15:00:00,16.41,16.42,16.4,16.41,204531.0,16.41,16.42,16.4,16.41,204531.0
2017-05-31 15:30:00,16.4,16.41,16.39,16.4,439317.0,16.4,16.41,16.39,16.4,439317.0
2017-06-01 09:30:00,16.16,16.24,16.14,16.22,1062232.0,16.16,16.24,16.14,16.22,1062232.0
2017-06-01 10:00:00,16.22,16.27,16.21,16.25,524938.0,16.22,16.27,16.21,16.25,524938.0
2017-06-01 10:30:00,16.25,16.31,16.25,16.29,242651.0,16.25,16.31,16.25,16.29,242651.0
2017-06-01 11:00:00,16.29,16.35,16.26,16.32,408145.0,16.29,16.35,16.26,16.32,408145.0
2017-06-01 11:30:00,16.32,16.33,16.27,16.29,264447.0,16.32,16.33,16.27,16.29,264447.0
2017-06-01 12:00:00,16.29,16.31,16.27,16.29,170729.0,16.29,16.31,16.27,16.29,170729.0
2017-06-01 12:30:00,16.28,16.31,16.27,16.3,140791.0,16.28,16.31,16.27,16.3,140791.0
2017-06-01 13:00:00,16.3,16.38,16.3,16.36,405175.0,16.3,16.38,16.3,16.36,405175.0
2017-06-01 13:30:00,16.36,16.37,16.33,16.34,188823.0,16.36,16.37,16.33,16.34,188823.0
2017-06-01 14:00:00,16.34,16.37,16.34,16.37,515368.0,16.34,16.37,16.34,16.37,515368.0
2017-06-01 14:30:00,16.37,16.38,16.35,16.37,217517.0,16.37,16.38,16.35,16.37,217517.0
2017-06-01 15:00:00,16.36,16.41,16.36,16.4,391472.0,16.36,16.41,16.36,16.4,391472.0
2017-06-01 15:30:00,16.4,16.41,16.38,16.38,484853.0,16.4,16.41,16.38,16.38,484853.0
2017-06-02 09:30:00,16.45,16.49,16.44,16.47,838623.0,16.45,16.49,16.44,16.47,838623.0
2017-06-02 10:00:00,16.47,16.49,16.45,16.46,342529.0,16.47,16.49,16.45,16.46,342529.0
2017-06-02 10:30:00,16.47,16.55,16.46,16.53,838507.0,16.47,16.55,16.46,16.53,838507.0
2017-06-02 11:00:00,16.53,16.64,16.51,16.61,1163592.0,16.53,16.64,16.51,16.61,1163592.0
2017-06-02 11:30:00,16.61,16.62,16.55,16.58,490341.0,16.61,16.62,16.55,16.58,490341.0
2017-06-02 12:00:00,16.57,16.58,16.52,16.55,467962.0,16.57,16.58,16.52,16.55,467962.0
2017-06-02 12:30:00,16.56,16.59,16.54,16.56,211535.0,16.56,16.59,16.54,16.56,211535.0
2017-06-02 13:00:00,16.56,16.6,16.56,16.58,200003.0,16.56,16.6,16.56,16.58,200003.0
2017-06-02 13:30:00,16.58,16.59,16.56,16.57,107568.0,16.58,16.59,16.56,16.57,107568.0
2017-06-02 14:00:00,16.57,16.58,16.57,16.57,154116.0,16.57,16.58,16.57,16.57,154116.0
2017-06-02 14:30:00,16.57,16.58,16.56,16.58,140991.0,16.57,16.58,16.56,16.58,140991.0
2017-06-02 15:00:00,16.57,16.6,16.57,16.6,290318.0,16.57,16.6,16.57,16.6,290318.0
2017-06-02 15:30:00,16.6,16.61,16.58,16.59,949240.0,16.6,16.61,16.58,16.59,949240.0
2017-06-05 09:30:00,16.64,16.67,16.62,16.64,536737.0,16.64,16.67,16.62,16.64,536737.0
2017-06-05 10:00:00,16.64,16.71,16.64,16.69,654764.0,16.64,16.71,16.64,16.69,654764.0
2017-06-05 10:30:00,16.69,16.7,16.65,16.67,467634.0,16.69,16.7,16.65,16.67,467634.0
2017-06-05 11:00:00,16.66,16.68,16.64,16.64,395329.0,16.66,16.68,16.64,16.64,395329.0
2017-06-05 11:30:00,16.64,16.65,16.6,16.61,363625.0,16.64,16.65,16.6,16.61,363625.0
2017-06-05 12:00:00,16.61,16.64,16.59,16.63,263037.0,16.61,16.64,16.59,16.63,263037.0
2017-06-05 12:30:00,16.63,16.65,16.62,16.62,197921.0,16.63,16.65,16.62,16.62,197921.0
2017-06-05 13:00:00,16.63,16.65,16.62,16.63,106353.0,16.63,16.65,16.62,16.63,106353.0
2017-06-05 13:30:00,16.63,16.65,16.63,16.63,100685.0,16.63,16.65,16.63,16.63,100685.0
2017-06-05 14:00:00,16.63,16.64,16.62,16.62,110731.0,16.63,16.64,16.62,16.62,110731.0
2017-06-05 14:30:00,16.62,16.63,16.6,16.62,314532.0,16.62,16.63,16.6,16.62,314532.0
2017-06-05 15:00:00,16.62,16.63,16.61,16.62,132243.0,16.62,16.63,16.61,16.62,132243.0
2017-06-05 15:30:00,16.62,16.63,16.62,16.63,314598.0,16.62,16.63,16.62,16.63,314598.0
2017-06-06 09:30:00,16.73,16.78,16.73,16.77,669253.0,16.73,16.78,16.73,16.77,669253.0
2017-06-06 10:00:00,16.77,16.8,16.7,16.73,862581.0,16.77,16.8,16.7,16.73,862581.0
2017-06-06 10:30:00,16.73,16.76,16.71,16.75,282543.0,16.73,16.76,16.71,16.75,282543.0
2017-06-06 11:00:00,16.75,16.78,16.74,16.77,293886.0,16.75,16.78,16.74,16.77,293886.0
2017-06-06 11:30:00,16.77,16.78,16.73,16.76,355302.0,16.77,16.78,16.73,16.76,355302.0
2017-06-06 12:00:00,16.76,16.76,16.73,16.73,182664.0,16.76,16.76,16.73,16.73,182664.0
2017-06-06 12:30:00,16.73,16.74,16.71,16.73,211110.0,16.73,16.74,16.71,16.73,211110.0
2017-06-06 13:00:00,16.73,16.77,16.73,16.75,188343.0,16.73,16.77,16.73,16.75,188343.0
2017-06-06 13:30:00,16.75,16.76,16.74,16.76,98642.0,16.75,16.76,16.74,16.76,98642.0
2017-06-06 14:00:00,16.75,16.76,16.74,16.75,188893.0,16.75,16.76,16.74,16.75,188893.0
2017-06-06 14:30:00,16.75,16.75,16.69,16.72,499120.0,16.75,16.75,16.69,16.72,499120.0
2017-06-06 15:00:00,16.72,16.74,16.71,16.73,176127.0,16.72,16.74,16.71,16.73,176127.0
2017-06-06 15:30:00,16.73,16.76,16.73,16.75,940751.0,16.73,16.76,16.73,16.75,940751.0
2017-06-07 09:30:00,16.7,16.76,16.69,16.75,558988.0,16.7,16.76,16.69,16.75,558988.0
2017-06-07 10:00:00,16.75,16.77,16.73,16.76,203997.0,16.75,16.77,16.73,16.76,203997.0
2017-06-07 10:30:00,16.76,16.78,16.71,16.71,309510.0,16.76,16.78,16.71,16.71,309510.0
2017-06-07 11:00:00,16.71,16.75,16.7,16.74,245697.0,16.71,16.75,16.7,16.74,245697.0
2017-06-07 11:30:00,16.74,16.74,16.66,16.68,254366.0,16.74,16.74,16.66,16.68,254366.0
2017-06-07 12:00:00,16.67,16.69,16.67,16.67,78147.0,16.67,16.69,16.67,16.67,78147.0
2017-06-07 12:30:00,16.68,16.69,16.66,16.68,178690.0,16.68,16.69,16.66,16.68,178690.0
2017-06-07 13:00:00,16.67,16.69,16.67,16.68,185041.0,16.67,16.69,16.67,16.68,185041.0
2017-06-07 13:30:00,16.68,16.69,16.62,16.65,326005.0,16.68,16.69,16.62,16.65,326005.0
2017-06-07 14:00:00,16.65,16.65,16.6,16.62,417050.0,16.65,16.65,16.6,16.62,417050.0
2017-06-07 14:30:00,16.62,16.64,16.57,16.59,269099.0,16.62,16.64,16.57,16.59,269099.0
2017-06-07 15:00:00,16.59,16.64,16.59,16.64,376426.0,16.59,16.64,16.59,16.64,376426.0
2017-06-07 15:30:00,16.64,16.66,16.63,16.66,724334.0,16.64,16.66,16.63,16.66,724334.0
2017-06-08 09:30:00,16.68,16.68,16.43,16.45,2952961.0,16.68,16.68,16.43,16.45,2952961.0
2017-06-08 10:00:00,16.45,16.49,16.37,16.47,1277548.0,16.45,16.49,16.37,16.47,1277548.0
2017-06-08 10:30:00,16.47,16.51,16.46,16.51,407173.0,16.47,16.51,16.46,16.51,407173.0
2017-06-08 11:00:00,16.52,16.53,16.47,16.48,223573.0,16.52,16.53,16.47,16.48,223573.0
2017-06-08 11:30:00,16.48,16.52,16.46,16.51,305022.0,16.48,16.52,16.46,16.51,305022.0
2017-06-08 12:00:00,16.51,16.54,16.5,16.54,195985.0,16.51,16.54,16.5,16.54,195985.0
2017-06-08 12:30:00,16.54,16.54,16.5,16.5,94090.0,16.54,16.54,16.5,16.5,94090.0
2017-06-08 13:00:00,16.51,16.52,16.48,16.49,143092.0,16.51,16.52,16.48,16.49,143092.0
2017-06-08 13:30:00,16.5,16.52,16.48,16.5,188229.0,16.5,16.52,16.48,16.5,188229.0
2017-06-08 14:00:00,16.51,16.51,16.49,16.5,220558.0,16.51,16.51,16.49,16.5,220558.0
2017-06-08 14:30:00,16.5,16.52,16.49,16.5,143196.0,16.5,16.52,16.49,16.5,143196.0
2017-06-08 15:00:00,16.49,16.52,16.49,16.5,141896.0,16.49,16.52,16.49,16.5,141896.0
2017-06-08 15:30:00,16.5,16.5,16.47,16.49,801085.0,16.5,16.5,16.47,16.49,801085.0
2017-06-09 09:30:00,16.32,16.32,16.25,16.3,978038.0,16.32,16.32,16.25,16.3,978038.0
2017-06-09 10:00:00,16.3,16.35,16.29,16.32,415068.0,16.3,16.35,16.29,16.32,415068.0
2017-06-09 10:30:00,16.31,16.35,16.29,16.3,368561.0,16.31,16.35,16.29,16.3,368561.0
2017-06-09 11:00:00,16.3,16.32,16.28,16.31,254743.0,16.3,16.32,16.28,16.31,254743.0
2017-06-09 11:30:00,16.31,16.32,16.29,16.3,215874.0,16.31,16.32,16.29,16.3,215874.0
2017-06-09 12:00:00,16.3,16.32,16.29,16.32,170383.0,16.3,16.32,16.29,16.32,170383.0
2017-06-09 12:30:00,16.32,16.33,16.29,16.29,196417.0,16.32,16.33,16.29,16.29,196417.0
2017-06-09 13:00:00,16.29,16.32,16.28,16.3,469071.0,16.29,16.32,16.28,16.3,469071.0
2017-06-09 13:30:00,16.3,16.32,16.29,16.3,107688.0,16.3,16.32,16.29,16.3,107688.0
2017-06-09 14:00:00,16.3,16.3,16.27,16.28,140663.0,16.3,16.3,16.27,16.28,140663.0
2017-06-09 14:30:00,16.29,16.31,16.27,16.3,272234.0,16.29,16.31,16.27,16.3,272234.0
2017-06-09 15:00:00,16.3,16.31,16.29,16.31,213911.0,16.3,16.31,16.29,16.31,213911.0
2017-06-09 15:30:00,16.31,16.32,16.27,16.29,866463.0,16.31,16.32,16.27,16.29,866463.0
2017-06-12 09:30:00,16.11,16.18,16.07,16.13,767583.0,16.11,16.18,16.07,16.13,767583.0
2017-06-12 10:00:00,16.13,16.14,16.11,16.13,282388.0,16.13,16.14,16.11,16.13,282388.0
2017-06-12 10:30:00,16.13,16.14,16.09,16.13,603364.0,16.13,16.14,16.09,16.13,603364.0
2017-06-12 11:00:00,16.12,16.13,16.0,16.03,1809413.0,16.12,16.13,16.0,16.03,1809413.0
2017-06-12 11:30:00,16.03,16.07,16.02,16.04,337892.0,16.03,16.07,16.02,16.04,337892.0
2017-06-12 12:00:00,16.03,16.05,16.01,16.03,298581.0,16.03,16.05,16.01,16.03,298581.0
2017-06-12 12:30:00,16.04,16.04,16.0,16.04,179804.0,16.04,16.04,16.0,16.04,179804.0
2017-06-12 13:00:00,16.04,16.07,16.03,16.07,257561.0,16.04,16.07,16.03,16.07,257561.0
2017-06-12 13:30:00,16.06,16.06,16.04,16.05,119628.0,16.06,16.06,16.04,16.05,119628.0
2017-06-12 14:00:00,16.05,16.07,16.05,16.06,93727.0,16.05,16.07,16.05,16.06,93727.0
2017-06-12 14:30:00,16.05,16.07,16.04,16.06,138487.0,16.05,16.07,16.04,16.06,138487.0
2017-06-12 15:00:00,16.05,16.08,16.04,16.05,181137.0,16.05,16.08,16.04,16.05,181137.0
2017-06-12 15:30:00,16.05,16.05,16.03,16.03,752753.0,16.05,16.05,16.03,16.03,752753.0
2017-06-13 09:30:00,15.85,15.89,15.83,15.83,1570812.0,15.85,15.89,15.83,15.83,1570812.0
2017-06-13 10:00:00,15.83,15.91,15.82,15.9,1029734.0,15.83,15.91,15.82,15.9,1029734.0
2017-06-13 10:30:00,15.91,15.93,15.88,15.9,1384676.0,15.91,15.93,15.88,15.9,1384676.0
2017-06-13 11:00:00,15.91,15.91,15.86,15.87,474337.0,15.91,15.91,15.86,15.87,474337.0
2017-06-13 11:30:00,15.87,15.94,15.86,15.9,1149119.0,15.87,15.94,15.86,15.9,1149119.0
2017-06-13 12:00:00,15.91,15.91,15.88,15.9,390299.0,15.91,15.91,15.88,15.9,390299.0
2017-06-13 12:30:00,15.9,15.91,15.87,15.88,434406.0,15.9,15.91,15.87,15.88,434406.0
2017-06-13 13:00:00,15.87,15.91,15.86,15.91,547121.0,15.87,15.91,15.86,15.91,547121.0
2017-06-13 13:30:00,15.9,15.92,15.9,15.91,120948.0,15.9,15.92,15.9,15.91,120948.0
2017-06-13 14:00:00,15.92,16.0,15.92,15.97,512481.0,15.92,16.0,15.92,15.97,512481.0
2017-06-13 14:30:00,15.97,15.99,15.96,15.97,220828.0,15.97,15.99,15.96,15.97,220828.0
2017-06-13 15:00:00,15.98,15.98,15.96,15.96,309376.0,15.98,15.98,15.96,15.96,309376.0
2017-06-13 15:30:00,15.96,15.97,15.95,15.95,675224.0,15.96,15.97,15.95,15.95,675224.0
2017-06-14 09:30:00,16.3,16.33,16.23,16.24,2105309.0,16.3,16.33,16.23,16.24,2105309.0
2017-06-14 10:00:00,16.24,16.32,16.24,16.29,594999.0,16.24,16.32,16.24,16.29,594999.0
2017-06-14 10:30:00,16.29,16.3,16.26,16.28,1191111.0,16.29,16.3,16.26,16.28,1191111.0
2017-06-14 11:00:00,16.29,16.29,16.25,16.28,624808.0,16.29,16.29,16.25,16.28,624808.0
2017-06-14 11:30:00,16.28,16.3,16.25,16.26,272580.0,16.28,16.3,16.25,16.26,272580.0
2017-06-14 12:00:00,16.25,16.27,16.23,16.27,307242.0,16.25,16.27,16.23,16.27,307242.0
2017-06-14 12:30:00,16.27,16.28,16.25,16.25,170399.0,16.27,16.28,16.25,16.25,170399.0
2017-06-14 13:00:00,16.25,16.25,16.17,16.21,315182.0,16.25,16.25,16.17,16.21,315182.0
2017-06-14 13:30:00,16.21,16.28,16.21,16.26,237720.0,16.21,16.28,16.21,16.26,237720.0
2017-06-14 14:00:00,16.27,16.37,16.18,16.21,2464723.0,16.27,16.37,16.18,16.21,2464723.0
2017-06-14 14:30:00,16.21,16.25,16.13,16.13,1428089.0,16.21,16.25,16.13,16.13,1428089.0
2017-06-14 15:00:00,16.14,16.14,15.95,15.96,2114754.0,16.14,16.14,15.95,15.96,2114754.0
2017-06-14 15:30:00,15.95,15.99,15.94,15.95,1338054.0,15.95,15.99,15.94,15.95,1338054.0
2017-06-15 09:30:00,15.82,15.94,15.79,15.84,2254226.0,15.82,15.94,15.79,15.84,2254226.0
2017-06-15 10:00:00,15.84,15.89,15.82,15.88,759296.0,15.84,15.89,15.82,15.88,759296.0
2017-06-15 10:30:00,15.87,15.88,15.82,15.87,313331.0,15.87,15.88,15.82,15.87,313331.0
2017-06-15 11:00:00,15.87,15.88,15.85,15.86,207494.0,15.87,15.88,15.85,15.86,207494.0
2017-06-15 11:30:00,15.85,15.88,15.84,15.85,258497.0,15.85,15.88,15.84,15.85,258497.0
2017-06-15 12:00:00,15.85,15.86,15.84,15.84,92644.0,15.85,15.86,15.84,15.84,92644.0
2017-06-15 12:30:00,15.85,15.87,15.84,15.86,115815.0,15.85,15.87,15.84,15.86,115815.0
2017-06-15 13:00:00,15.86,15.87,15.83,15.84,210422.0,15.86,15.87,15.83,15.84,210422.0
2017-06-15 13:30:00,15.84,15.86,15.83,15.85,81127.0,15.84,15.86,15.83,15.85,81127.0
2017-06-15 14:00:00,15.86,15.87,15.85,15.87,89700.0,15.86,15.87,15.85,15.87,89700.0
2017-06-15 14:30:00,15.87,15.89,15.86,15.88,168068.0,15.87,15.89,15.86,15.88,168068.0
2017-06-15 15:00:00,15.88,15.91,15.86,15.89,621885.0,15.88,15.91,15.86,15.89,621885.0
2017-06-15 15:30:00,15.88,15.89,15.87,15.87,509002.0,15.88,15.89,15.87,15.87,509002.0
2017-06-16 09:30:00,15.81,15.82,15.77,15.8,711672.0,15.81,15.82,15.77,15.8,711672.0
2017-06-16 10:00:00,15.8,15.82,15.75,15.79,670495.0,15.8,15.82,15.75,15.79,670495.0
2017-06-16 10:30:00,15.79,15.82,15.78,15.79,267070.0,15.79,15.82,15.78,15.79,267070.0
2017-06-16 11:00:00,15.79,15.8,15.77,15.78,170828.0,15.79,15.8,15.77,15.78,170828.0
2017-06-16 11:30:00,15.78,15.8,15.77,15.78,219051.0,15.78,15.8,15.77,15.78,219051.0
2017-06-16 12:00:00,15.79,15.8,15.77,15.79,435587.0,15.79,15.8,15.77,15.79,435587.0
2017-06-16 12:30:00,15.8,15.81,15.78,15.79,205521.0,15.8,15.81,15.78,15.79,205521.0
2017-06-16 13:00:00,15.79,15.81,15.78,15.79,167622.0,15.79,15.81,15.78,15.79,167622.0
2017-06-16 13:30:00,15.79,15.81,15.79,15.8,86320.0,15.79,15.81,15.79,15.8,86320.0
2017-06-16 14:00:00,15.81,15.82,15.8,15.8,110798.0,15.81,15.82,15.8,15.8,110798.0
2017-06-16 14:30:00,15.8,15.82,15.8,15.81,341747.0,15.8,15.82,15.8,15.81,341747.0
2017-06-16 15:00:00,15.82,15.82,15.79,15.81,196335.0,15.82,15.82,15.79,15.81,196335.0
2017-06-16 15:30:00,15.81,15.81,15.77,15.79,877075.0,15.81,15.81,15.77,15.79,877075.0
2017-06-19 09:30:00,15.68,15.7,15.66,15.68,876490.0,15.68,15.7,15.66,15.68,876490.0
2017-06-19 10:00:00,15.68,15.69,15.65,15.67,478167.0,15.68,15.69,15.65,15.67,478167.0
2017-06-19 10:30:00,15.67,15.69,15.63,15.68,250353.0,15.67,15.69,15.63,15.68,250353.0
2017-06-19 11:00:00,15.68,15.69,15.66,15.67,218663.0,15.68,15.69,15.66,15.67,218663.0
2017-06-19 11:30:00,15.67,15.69,15.66,15.68,496756.0,15.67,15.69,15.66,15.68,496756.0
2017-06-19 12:00:00,15.68,15.69,15.66,15.68,613558.0,15.68,15.69,15.66,15.68,613558.0
2017-06-19 12:30:00,15.68,15.68,15.66,15.67,475074.0,15.68,15.68,15.66,15.67,475074.0
2017-06-19 13:00:00,15.67,15.68,15.64,15.64,488798.0,15.67,15.68,15.64,15.64,488798.0
2017-06-19 13:30:00,15.65,15.67,15.64,15.67,206619.0,15.65,15.67,15.64,15.67,206619.0
2017-06-19 14:00:00,15.67,15.67,15.64,15.66,629689.0,15.67,15.67,15.64,15.66,629689.0
2017-06-19 14:30:00,15.66,15.66,15.61,15.62,1192532.0,15.66,15.66,15.61,15.62,1192532.0
2017-06-19 15:00:00,15.62,15.63,15.6,15.62,282239.0,15.62,15.63,15.6,15.62,282239.0
2017-06-19 15:30:00,15.61,15.62,15.6,15.6,1073424.0,15.61,15.62,15.6,15.6,1073424.0
2017-06-20 09:30:00,15.57,15.59,15.52,15.54,892194.0,15.57,15.59,15.52,15.54,892194.0
2017-06-20 10:00:00,15.53,15.6,15.51,15.59,918317.0,15.53,15.6,15.51,15.59,918317.0
2017-06-20 10:30:00,15.59,15.6,15.56,15.57,268438.0,15.59,15.6,15.56,15.57,268438.0
2017-06-20 11:00:00,15.57,15.58,15.54,15.57,430560.0,15.57,15.58,15.54,15.57,430560.0
2017-06-20 11:30:00,15.57,15.59,15.56,15.58,347838.0,15.57,15.59,15.56,15.58,347838.0
2017-06-20 12:00:00,15.58,15.6,15.57,15.59,671959.0,15.58,15.6,15.57,15.59,671959.0
2017-06-20 12:30:00,15.58,15.59,15.57,15.58,357165.0,15.58,15.59,15.57,15.58,357165.0
2017-06-20 13:00:00,15.59,15.59,15.56,15.57,352412.0,15.59,15.59,15.56,15.57,352412.0
2017-06-20 13:30:00,15.57,15.59,15.56,15.59,223766.0,15.57,15.59,15.56,15.59,223766.0
2017-06-20 14:00:00,15.59,15.59,15.57,15.58,126082.0,15.59,15.59,15.57,15.58,126082.0
2017-06-20 14:30:00,15.59,15.61,15.58,15.61,133502.0,15.59,15.61,15.58,15.61,133502.0
2017-06-20 15:00:00,15.61,15.61,15.59,15.61,229339.0,15.61,15.61,15.59,15.61,229339.0
2017-06-20 15:30:00,15.61,15.61,15.58,15.58,381253.0,15.61,15.61,15.58,15.58,381253.0
2017-06-21 09:30:00,15.52,15.56,15.5,15.52,884835.0,15.52,15.56,15.5,15.52,884835.0
2017-06-21 10:00:00,15.52,15.55,15.5,15.52,442470.0,15.52,15.55,15.5,15.52,442470.0
2017-06-21 10:30:00,15.53,15.57,15.51,15.55,531262.0,15.53,15.57,15.51,15.55,531262.0
2017-06-21 11:00:00,15.55,15.56,15.53,15.54,229851.0,15.55,15.56,15.53,15.54,229851.0
2017-06-21 11:30:00,15.54,15.55,15.53,15.54,206089.0,15.54,15.55,15.53,15.54,206089.0
2017-06-21 12:00:00,15.54,15.55,15.52,15.53,310450.0,15.54,15.55,15.52,15.53,310450.0
2017-06-21 12:30:00,15.54,15.54,15.51,15.52,362603.0,15.54,15.54,15.51,15.52,362603.0
2017-06-21 13:00:00,15.52,15.54,15.51,15.52,462438.0,15.52,15.54,15.51,15.52,462438.0
2017-06-21 13:30:00,15.52,15.56,15.51,15.54,345847.0,15.52,15.56,15.51,15.54,345847.0
2017-06-21 14:00:00,15.54,15.56,15.54,15.55,348817.0,15.54,15.56,15.54,15.55,348817.0
2017-06-21 14:30:00,15.55,15.58,15.54,15.56,407194.0,15.55,15.58,15.54,15.56,407194.0
2017-06-21 15:00:00,15.56,15.59,15.55,15.56,432334.0,15.56,15.59,15.55,15.56,432334.0
2017-06-21 15:30:00,15.56,15.56,15.54,15.54,709719.0,15.56,15.56,15.54,15.54,709719.0
2017-06-22 09:30:00,15.68,15.7,15.66,15.67,779671.0,15.68,15.7,15.66,15.67,779671.0
2017-06-22 10:00:00,15.67,15.69,15.64,15.68,356545.0,15.67,15.69,15.64,15.68,356545.0
2017-06-22 10:30:00,15.68,15.7,15.66,15.69,564001.0,15.68,15.7,15.66,15.69,564001.0
2017-06-22 11:00:00,15.69,15.73,15.68,15.7,713723.0,15.69,15.73,15.68,15.7,713723.0
2017-06-22 11:30:00,15.7,15.71,15.68,15.7,344157.0,15.7,15.71,15.68,15.7,344157.0
2017-06-22 12:00:00,15.7,15.71,15.68,15.7,200349.0,15.7,15.71,15.68,15.7,200349.0
2017-06-22 12:30:00,15.7,15.7,15.68,15.7,339543.0,15.7,15.7,15.68,15.7,339543.0
2017-06-22 13:00:00,15.7,15.7,15.64,15.66,201072.0,15.7,15.7,15.64,15.66,201072.0
2017-06-22 13:30:00,15.66,15.66,15.65,15.65,126475.0,15.66,15.66,15.65,15.65,126475.0
2017-06-22 14:00:00,15.65,15.66,15.63,15.66,199549.0,15.65,15.66,15.63,15.66,199549.0
2017-06-22 14:30:00,15.66,15.68,15.65,15.68,146614.0,15.66,15.68,15.65,15.68,146614.0
2017-06-22 15:00:00,15.68,15.7,15.67,15.69,243836.0,15.68,15.7,15.67,15.69,243836.0
2017-06-22 15:30:00,15.69,15.7,15.67,15.68,723067.0,15.69,15.7,15.67,15.68,723067.0
2017-06-23 09:30:00,15.83,15.83,15.79,15.81,873820.0,15.83,15.83,15.79,15.81,873820.0
2017-06-23 10:00:00,15.8,15.82,15.76,15.8,440540.0,15.8,15.82,15.76,15.8,440540.0
2017-06-23 10:30:00,15.8,15.82,15.79,15.8,676288.0,15.8,15.82,15.79,15.8,676288.0
2017-06-23 11:00:00,15.81,15.85,15.8,15.83,456661.0,15.81,15.85,15.8,15.83,456661.0
2017-06-23 11:30:00,15.83,15.84,15.8,15.8,239183.0,15.83,15.84,15.8,15.8,239183.0
2017-06-23 12:00:00,15.8,15.81,15.79,15.81,244725.0,15.8,15.81,15.79,15.81,244725.0
2017-06-23 12:30:00,15.8,15.81,15.77,15.78,238036.0,15.8,15.81,15.77,15.78,238036.0
2017-06-23 13:00:00,15.77,15.79,15.76,15.78,350289.0,15.77,15.79,15.76,15.78,350289.0
2017-06-23 13:30:00,15.79,15.8,15.78,15.8,112487.0,15.79,15.8,15.78,15.8,112487.0
2017-06-23 14:00:00,15.8,15.81,15.79,15.79,137098.0,15.8,15.81,15.79,15.79,137098.0
2017-06-23 14:30:00,15.79,15.8,15.78,15.79,119248.0,15.79,15.8,15.78,15.79,119248.0
2017-06-23 15:00:00,15.79,15.79,15.78,15.78,259090.0,15.79,15.79,15.78,15.78,259090.0
2017-06-23 15:30:00,15.78,15.8,15.77,15.79,684661.0,15.78,15.8,15.77,15.79,684661.0
2017-06-26 09:30:00,15.71,15.73,15.69,15.71,779251.0,15.71,15.73,15.69,15.71,779251.0
2017-06-26 10:00:00,15.71,15.72,15.67,15.69,640501.0,15.71,15.72,15.67,15.69,640501.0
2017-06-26 10:30:00,15.69,15.71,15.66,15.67,330173.0,15.69,15.71,15.66,15.67,330173.0
2017-06-26 11:00:00,15.67,15.71,15.66,15.69,260648.0,15.67,15.71,15.66,15.69,260648.0
2017-06-26 11:30:00,15.69,15.69,15.65,15.69,160618.0,15.69,15.69,15.65,15.69,160618.0
2017-06-26 12:00:00,15.69,15.71,15.67,15.68,137943.0,15.69,15.71,15.67,15.68,137943.0
2017-06-26 12:30:00,15.67,15.7,15.67,15.69,118022.0,15.67,15.7,15.67,15.69,118022.0
2017-06-26 13:00:00,15.69,15.73,15.68,15.72,146551.0,15.69,15.73,15.68,15.72,146551.0
2017-06-26 13:30:00,15.72,15.74,15.72,15.72,95490.0,15.72,15.74,15.72,15.72,95490.0
2017-06-26 14:00:00,15.72,15.73,15.68,15.69,186982.0,15.72,15.73,15.68,15.69,186982.0
2017-06-26 14:30:00,15.7,15.7,15.67,15.68,124318.0,15.7,15.7,15.67,15.68,124318.0
2017-06-26 15:00:00,15.68,15.69,15.67,15.69,146811.0,15.68,15.69,15.67,15.69,146811.0
2017-06-26 15:30:00,15.69,15.69,15.67,15.67,353403.0,15.69,15.69,15.67,15.67,353403.0
2017-06-27 09:30:00,15.73,15.77,15.7,15.75,767034.0,15.73,15.77,15.7,15.75,767034.0
2017-06-27 10:00:00,15.74,15.75,15.72,15.73,332348.0,15.74,15.75,15.72,15.73,332348.0
2017-06-27 10:30:00,15.73,15.75,15.71,15.73,197891.0,15.73,15.75,15.71,15.73,197891.0
2017-06-27 11:00:00,15.73,15.74,15.68,15.7,229239.0,15.73,15.74,15.68,15.7,229239.0
2017-06-27 11:30:00,15.71,15.72,15.69,15.71,151250.0,15.71,15.72,15.69,15.71,151250.0
2017-06-27 12:00:00,15.71,15.72,15.69,15.7,85737.0,15.71,15.72,15.69,15.7,85737.0
2017-06-27 12:30:00,15.69,15.71,15.67,15.7,137836.0,15.69,15.71,15.67,15.7,137836.0
2017-06-27 13:00:00,15.69,15.73,15.69,15.73,207012.0,15.69,15.73,15.69,15.73,207012.0
2017-06-27 13:30:00,15.72,15.73,15.71,15.73,170837.0,15.72,15.73,15.71,15.73,170837.0
2017-06-27 14:00:00,15.73,15.82,15.72,15.81,469890.0,15.73,15.82,15.72,15.81,469890.0
2017-06-27 14:30:00,15.81,15.85,15.78,15.83,223889.0,15.81,15.85,15.78,15.83,223889.0
2017-06-27 15:00:00,15.83,15.85,15.8,15.81,457910.0,15.83,15.85,15.8,15.81,457910.0
2017-06-27 15:30:00,15.81,15.81,15.78,15.79,737495.0,15.81,15.81,15.78,15.79,737495.0
2017-06-28 09:30:00,15.89,15.9,15.82,15.83,529051.0,15.89,15.9,15.82,15.83,529051.0
2017-06-28 10:00:00,15.84,15.86,15.82,15.84,291566.0,15.84,15.86,15.82,15.84,291566.0
2017-06-28 10:30:00,15.85,15.87,15.81,15.85,365359.0,15.85,15.87,15.81,15.85,365359.0
2017-06-28 11:00:00,15.86,15.89,15.85,15.89,328418.0,15.86,15.89,15.85,15.89,328418.0
2017-06-28 11:30:00,15.89,15.91,15.88,15.91,202721.0,15.89,15.91,15.88,15.91,202721.0
2017-06-28 12:00:00,15.91,15.91,15.87,15.87,133149.0,15.91,15.91,15.87,15.87,133149.0
2017-06-28 12:30:00,15.88,15.89,15.86,15.86,118319.0,15.88,15.89,15.86,15.86,118319.0
2017-06-28 13:00:00,15.87,15.89,15.86,15.88,131449.0,15.87,15.89,15.86,15.88,131449.0
2017-06-28 13:30:00,15.88,15.9,15.87,15.88,101002.0,15.88,15.9,15.87,15.88,101002.0
2017-06-28 14:00:00,15.89,15.91,15.88,15.89,145606.0,15.89,15.91,15.88,15.89,145606.0
2017-06-28 14:30:00,15.89,15.91,15.89,15.91,234329.0,15.89,15.91,15.89,15.91,234329.0
2017-06-28 15:00:00,15.9,15.92,15.9,15.91,186894.0,15.9,15.92,15.9,15.91,186894.0
2017-06-28 15:30:00,15.91,15.92,15.91,15.91,1355628.0,15.91,15.92,15.91,15.91,1355628.0
2017-06-29 09:30:00,15.74,15.77,15.71,15.76,646156.0,15.74,15.77,15.71,15.76,646156.0
2017-06-29 10:00:00,15.75,15.85,15.74,15.81,595339.0,15.75,15.85,15.74,15.81,595339.0
2017-06-29 10:30:00,15.81,15.82,15.78,15.81,334683.0,15.81,15.82,15.78,15.81,334683.0
2017-06-29 11:00:00,15.8,15.81,15.76,15.78,325015.0,15.8,15.81,15.76,15.78,325015.0
2017-06-29 11:30:00,15.78,15.79,15.75,15.76,432257.0,15.78,15.79,15.75,15.76,432257.0
2017-06-29 12:00:00,15.76,15.78,15.75,15.78,276638.0,15.76,15.78,15.75,15.78,276638.0
2017-06-29 12:30:00,15.78,15.8,15.77,15.79,282313.0,15.78,15.8,15.77,15.79,282313.0
2017-06-29 13:00:00,15.79,15.79,15.73,15.74,304675.0,15.79,15.79,15.73,15.74,304675.0
2017-06-29 13:30:00,15.74,15.77,15.73,15.76,199132.0,15.74,15.77,15.73,15.76,199132.0
2017-06-29 14:00:00,15.76,15.77,15.74,15.75,129669.0,15.76,15.77,15.74,15.75,129669.0
2017-06-29 14:30:00,15.75,15.75,15.72,15.72,227176.0,15.75,15.75,15.72,15.72,227176.0
2017-06-29 15:00:00,15.73,15.74,15.72,15.74,236912.0,15.73,15.74,15.72,15.74,236912.0
2017-06-29 15:30:00,15.73,15.74,15.72,15.73,919262.0,15.73,15.74,15.72,15.73,919262.0
2017-06-30 09:30:00,15.72,15.78,15.7,15.75,556133.0,15.72,15.78,15.7,15.75,556133.0
2017-06-30 10:00:00,15.75,15.77,15.73,15.74,300678.0,15.75,15.77,15.73,15.74,300678.0
2017-06-30 10:30:00,15.75,15.76,15.71,15.73,251086.0,15.75,15.76,15.71,15.73,251086.0
2017-06-30 11:00:00,15.73,15.77,15.72,15.75,382603.0,15.73,15.77,15.72,15.75,382603.0
2017-06-30 11:30:00,15.75,15.77,15.73,15.76,204813.0,15.75,15.77,15.73,15.76,204813.0
2017-06-30 12:00:00,15.76,15.77,15.75,15.75,105205.0,15.76,15.77,15.75,15.75,105205.0
2017-06-30 12:30:00,15.75,15.76,15.73,15.73,186540.0,15.75,15.76,15.73,15.73,186540.0
2017-06-30 13:00:00,15.73,15.76,15.72,15.75,337972.0,15.73,15.76,15.72,15.75,337972.0
2017-06-30 13:30:00,15.74,15.75,15.74,15.75,89274.0,15.74,15.75,15.74,15.75,89274.0
2017-06-30 14:00:00,15.74,15.75,15.73,15.73,85169.0,15.74,15.75,15.73,15.73,85169.0
2017-06-30 14:30:00,15.73,15.74,15.71,15.72,147834.0,15.73,15.74,15.71,15.72,147834.0
2017-06-30 15:00:00,15.72,15.74,15.72,15.72,444185.0,15.72,15.74,15.72,15.72,444185.0
2017-06-30 15:30:00,15.72,15.73,15.71,15.72,416359.0,15.72,15.73,15.71,15.72,416359.0
2017-07-03 09:30:00,15.37,15.43,15.35,15.42,1670659.0,15.37,15.43,15.35,15.42,1670659.0
2017-07-03 10:00:00,15.42,15.43,15.34,15.36,1289409.0,15.42,15.43,15.34,15.36,1289409.0
2017-07-03 10:30:00,15.35,15.36,15.23,15.25,1179482.0,15.35,15.36,15.23,15.25,1179482.0
2017-07-03 11:00:00,15.26,15.3,15.23,15.26,957572.0,15.26,15.3,15.23,15.26,957572.0
2017-07-03 11:30:00,15.27,15.28,15.24,15.28,873503.0,15.27,15.28,15.24,15.28,873503.0
2017-07-03 12:00:00,15.28,15.31,15.27,15.31,680259.0,15.28,15.31,15.27,15.31,680259.0
2017-07-03 12:30:00,15.3,15.31,15.26,15.27,731713.0,15.3,15.31,15.26,15.27,731713.0
2017-07-05 09:30:00,15.07,15.12,15.04,15.1,1962281.0,15.07,15.12,15.04,15.1,1962281.0
2017-07-05 10:00:00,15.09,15.15,15.07,15.11,1394372.0,15.09,15.15,15.07,15.11,1394372.0
2017-07-05 10:30:00,15.11,15.12,15.09,15.09,438150.0,15.11,15.12,15.09,15.09,438150.0
2017-07-05 11:00:00,15.08,15.11,15.07,15.11,445273.0,15.08,15.11,15.07,15.11,445273.0
2017-07-05 11:30:00,15.11,15.15,15.1,15.15,429692.0,15.11,15.15,15.1,15.15,429692.0
2017-07-05 12:00:00,15.14,15.15,15.11,15.14,241256.0,15.14,15.15,15.11,15.14,241256.0
2017-07-05 12:30:00,15.14,15.15,15.12,15.13,232280.0,15.14,15.15,15.12,15.13,232280.0
2017-07-05 13:00:00,15.13,15.14,15.05,15.07,522386.0,15.13,15.14,15.05,15.07,522386.0
2017-07-05 13:30:00,15.07,15.1,15.06,15.1,257443.0,15.07,15.1,15.06,15.1,257443.0
2017-07-05 14:00:00,15.1,15.12,15.05,15.07,929932.0,15.1,15.12,15.05,15.07,929932.0
2017-07-05 14:30:00,15.07,15.12,15.05,15.11,294764.0,15.07,15.12,15.05,15.11,294764.0
2017-07-05 15:00:00,15.11,15.16,15.1,15.16,340713.0,15.11,15.16,15.1,15.16,340713.0
2017-07-05 15:30:00,15.16,15.19,15.15,15.17,1524916.0,15.16,15.19,15.15,15.17,1524916.0
2017-07-06 09:30:00,15.15,15.16,15.12,15.15,730084.0,15.15,15.16,15.12,15.15,730084.0
2017-07-06 10:00:00,15.15,15.16,15.09,15.1,1002814.0,15.15,15.16,15.09,15.1,1002814.0
2017-07-06 10:30:00,15.11,15.12,15.07,15.12,448824.0,15.11,15.12,15.07,15.12,448824.0
2017-07-06 11:00:00,15.12,15.13,15.1,15.1,278915.0,15.12,15.13,15.1,15.1,278915.0
2017-07-06 11:30:00,15.11,15.13,15.1,15.13,284899.0,15.11,15.13,15.1,15.13,284899.0
2017-07-06 12:00:00,15.13,15.13,15.11,15.13,112071.0,15.13,15.13,15.11,15.13,112071.0
2017-07-06 12:30:00,15.12,15.13,15.1,15.12,214518.0,15.12,15.13,15.1,15.12,214518.0
2017-07-06 13:00:00,15.12,15.16,15.11,15.14,290906.0,15.12,15.16,15.11,15.14,290906.0
2017-07-06 13:30:00,15.14,15.16,15.14,15.14,271998.0,15.14,15.16,15.14,15.14,271998.0
2017-07-06 14:00:00,15.15,15.16,15.14,15.16,203845.0,15.15,15.16,15.14,15.16,203845.0
2017-07-06 14:30:00,15.15,15.17,15.14,15.16,177691.0,15.15,15.17,15.14,15.16,177691.0
2017-07-06 15:00:00,15.16,15.16,15.14,15.15,259248.0,15.16,15.16,15.14,15.15,259248.0
2017-07-06 15:30:00,15.15,15.16,15.15,15.15,441161.0,15.15,15.16,15.15,15.15,441161.0
2017-07-07 09:30:00,14.95,14.96,14.89,14.91,2178252.0,14.95,14.96,14.89,14.91,2178252.0
2017-07-07 10:00:00,14.91,14.92,14.8,14.83,1786503.0,14.91,14.92,14.8,14.83,1786503.0
2017-07-07 10:30:00,14.84,14.84,14.75,14.76,1238774.0,14.84,14.84,14.75,14.76,1238774.0
2017-07-07 11:00:00,14.75,14.75,14.59,14.64,2640093.0,14.75,14.75,14.59,14.64,2640093.0
2017-07-07 11:30:00,14.64,14.67,14.53,14.61,2011331.0,14.64,14.67,14.53,14.61,2011331.0
2017-07-07 12:00:00,14.61,14.73,14.61,14.69,1372388.0,14.61,14.73,14.61,14.69,1372388.0
2017-07-07 12:30:00,14.7,14.72,14.68,14.69,882163.0,14.7,14.72,14.68,14.69,882163.0
2017-07-07 13:00:00,14.68,14.69,14.62,14.64,1190812.0,14.68,14.69,14.62,14.64,1190812.0
2017-07-07 13:30:00,14.64,14.68,14.63,14.67,924181.0,14.64,14.68,14.63,14.67,924181.0
2017-07-07 14:00:00,14.67,14.67,14.64,14.66,411455.0,14.67,14.67,14.64,14.66,411455.0
2017-07-07 14:30:00,14.66,14.66,14.63,14.64,521491.0,14.66,14.66,14.63,14.64,521491.0
2017-07-07 15:00:00,14.65,14.69,14.64,14.68,1103395.0,14.65,14.69,14.64,14.68,1103395.0
2017-07-07 15:30:00,14.67,14.74,14.67,14.74,2072425.0,14.67,14.74,14.67,14.74,2072425.0
2017-07-10 09:30:00,14.46,14.56,14.44,14.54,2199756.0,14.46,14.56,14.44,14.54,2199756.0
2017-07-10 10:00:00,14.54,14.63,14.53,14.59,935652.0,14.54,14.63,14.53,14.59,935652.0
2017-07-10 10:30:00,14.58,14.78,14.57,14.76,1867801.0,14.58,14.78,14.57,14.76,1867801.0
2017-07-10 11:00:00,14.76,14.86,14.75,14.77,3065998.0,14.76,14.86,14.75,14.77,3065998.0
2017-07-10 11:30:00,14.77,14.79,14.75,14.78,1084182.0,14.77,14.79,14.75,14.78,1084182.0
2017-07-10 12:00:00,14.77,14.8,14.74,14.76,565118.0,14.77,14.8,14.74,14.76,565118.0
2017-07-10 12:30:00,14.76,14.78,14.74,14.75,516336.0,14.76,14.78,14.74,14.75,516336.0
2017-07-10 13:00:00,14.75,14.89,14.74,14.87,593147.0,14.75,14.89,14.74,14.87,593147.0
2017-07-10 13:30:00,14.86,14.9,14.85,14.86,419430.0,14.86,14.9,14.85,14.86,419430.0
2017-07-10 14:00:00,14.85,14.86,14.82,14.83,606950.0,14.85,14.86,14.82,14.83,606950.0
2017-07-10 14:30:00,14.84,14.84,14.81,14.83,282916.0,14.84,14.84,14.81,14.83,282916.0
2017-07-10 15:00:00,14.83,14.84,14.82,14.83,340218.0,14.83,14.84,14.82,14.83,340218.0
2017-07-10 15:30:00,14.83,14.84,14.81,14.82,825036.0,14.83,14.84,14.81,14.82,825036.0
2017-07-11 09:30:00,14.85,14.86,14.79,14.8,732062.0,14.85,14.86,14.79,14.8,732062.0
2017-07-11 10:00:00,14.81,14.81,14.76,14.79,604811.0,14.81,14.81,14.76,14.79,604811.0
2017-07-11 10:30:00,14.78,14.82,14.78,14.8,630596.0,14.78,14.82,14.78,14.8,630596.0
2017-07-11 11:00:00,14.8,14.94,14.8,14.91,754670.0,14.8,14.94,14.8,14.91,754670.0
2017-07-11 11:30:00,14.92,14.94,14.88,14.91,586406.0,14.92,14.94,14.88,14.91,586406.0
2017-07-11 12:00:00,14.91,14.94,14.89,14.91,522463.0,14.91,14.94,14.89,14.91,522463.0
2017-07-11 12:30:00,14.92,14.97,14.91,14.92,612944.0,14.92,14.97,14.91,14.92,612944.0
2017-07-11 13:00:00,14.92,14.94,14.9,14.94,281137.0,14.92,14.94,14.9,14.94,281137.0
2017-07-11 13:30:00,14.93,14.96,14.92,14.94,262985.0,14.93,14.96,14.92,14.94,262985.0
2017-07-11 14:00:00,14.93,14.98,14.93,14.98,180800.0,14.93,14.98,14.93,14.98,180800.0
2017-07-11 14:30:00,14.97,14.99,14.96,14.97,422300.0,14.97,14.99,14.96,14.97,422300.0
2017-07-11 15:00:00,14.97,15.0,14.96,14.98,626051.0,14.97,15.0,14.96,14.98,626051.0
2017-07-11 15:30:00,14.99,15.0,14.98,15.0,935969.0,14.99,15.0,14.98,15.0,935969.0
2017-07-12 09:30:00,15.09,15.12,15.03,15.05,1251081.0,15.09,15.12,15.03,15.05,1251081.0
2017-07-12 10:00:00,15.06,15.1,15.02,15.08,657912.0,15.06,15.1,15.02,15.08,657912.0
2017-07-12 10:30:00,15.08,15.12,15.07,15.1,764292.0,15.08,15.12,15.07,15.1,764292.0
2017-07-12 11:00:00,15.1,15.11,15.04,15.06,1069501.0,15.1,15.11,15.04,15.06,1069501.0
2017-07-12 11:30:00,15.06,15.1,15.05,15.09,638985.0,15.06,15.1,15.05,15.09,638985.0
2017-07-12 12:00:00,15.09,15.1,15.06,15.08,487405.0,15.09,15.1,15.06,15.08,487405.0
2017-07-12 12:30:00,15.08,15.11,15.07,15.08,880598.0,15.08,15.11,15.07,15.08,880598.0
2017-07-12 13:00:00,15.08,15.08,15.03,15.06,555831.0,15.08,15.08,15.03,15.06,555831.0
2017-07-12 13:30:00,15.06,15.07,15.05,15.07,206059.0,15.06,15.07,15.05,15.07,206059.0
2017-07-12 14:00:00,15.06,15.09,15.05,15.07,198740.0,15.06,15.09,15.05,15.07,198740.0
2017-07-12 14:30:00,15.07,15.08,15.06,15.07,139175.0,15.07,15.08,15.06,15.07,139175.0
2017-07-12 15:00:00,15.07,15.08,15.06,15.06,256763.0,15.07,15.08,15.06,15.06,256763.0
2017-07-12 15:30:00,15.07,15.07,15.05,15.05,507223.0,15.07,15.07,15.05,15.05,507223.0
2017-07-13 09:30:00,15.04,15.05,14.93,15.0,1169616.0,15.04,15.05,14.93,15.0,1169616.0
2017-07-13 10:00:00,15.0,15.0,14.88,14.91,851216.0,15.0,15.0,14.88,14.91,851216.0
2017-07-13 10:30:00,14.91,14.94,14.9,14.92,366155.0,14.91,14.94,14.9,14.92,366155.0
2017-07-13 11:00:00,14.92,14.94,14.89,14.9,368157.0,14.92,14.94,14.89,14.9,368157.0
2017-07-13 11:30:00,14.9,14.92,14.87,14.89,436872.0,14.9,14.92,14.87,14.89,436872.0
2017-07-13 12:00:00,14.89,14.92,14.89,14.89,239123.0,14.89,14.92,14.89,14.89,239123.0
2017-07-13 12:30:00,14.89,14.9,14.85,14.88,678685.0,14.89,14.9,14.85,14.88,678685.0
2017-07-13 13:00:00,14.88,14.9,14.86,14.89,409353.0,14.88,14.9,14.86,14.89,409353.0
2017-07-13 13:30:00,14.89,14.9,14.88,14.89,245988.0,14.89,14.9,14.88,14.89,245988.0
2017-07-13 14:00:00,14.89,14.9,14.87,14.89,195258.0,14.89,14.9,14.87,14.89,195258.0
2017-07-13 14:30:00,14.89,14.9,14.88,14.89,178576.0,14.89,14.9,14.88,14.89,178576.0
2017-07-13 15:00:00,14.88,14.89,14.85,14.86,424631.0,14.88,14.89,14.85,14.86,424631.0
2017-07-13 15:30:00,14.86,14.87,14.84,14.86,1135528.0,14.86,14.87,14.84,14.86,1135528.0
2017-07-14 09:30:00,15.14,15.18,15.1,15.18,1555129.0,15.14,15.18,15.1,15.18,1555129.0
2017-07-14 10:00:00,15.18,15.22,15.11,15.12,1125985.0,15.18,15.22,15.11,15.12,1125985.0
2017-07-14 10:30:00,15.11,15.15,15.09,15.11,494085.0,15.11,15.15,15.09,15.11,494085.0
2017-07-14 11:00:00,15.11,15.14,15.07,15.09,408322.0,15.11,15.14,15.07,15.09,408322.0
2017-07-14 11:30:00,15.1,15.1,15.01,15.06,394361.0,15.1,15.1,15.01,15.06,394361.0
2017-07-14 12:00:00,15.06,15.08,15.05,15.07,324700.0,15.06,15.08,15.05,15.07,324700.0
2017-07-14 12:30:00,15.06,15.1,15.06,15.08,234139.0,15.06,15.1,15.06,15.08,234139.0
2017-07-14 13:00:00,15.08,15.11,15.08,15.09,178951.0,15.08,15.11,15.08,15.09,178951.0
2017-07-14 13:30:00,15.09,15.1,15.07,15.08,508844.0,15.09,15.1,15.07,15.08,508844.0
2017-07-14 14:00:00,15.09,15.09,15.08,15.09,110608.0,15.09,15.09,15.08,15.09,110608.0
2017-07-14 14:30:00,15.09,15.12,15.08,15.1,386834.0,15.09,15.12,15.08,15.1,386834.0
2017-07-14 15:00:00,15.09,15.12,15.09,15.1,435828.0,15.09,15.12,15.09,15.1,435828.0
2017-07-14 15:30:00,15.1,15.12,15.09,15.09,806468.0,15.1,15.12,15.09,15.09,806468.0
2017-07-17 09:30:00,15.27,15.31,15.26,15.29,1152469.0,15.27,15.31,15.26,15.29,1152469.0
2017-07-17 10:00:00,15.3,15.32,15.28,15.29,890274.0,15.3,15.32,15.28,15.29,890274.0
2017-07-17 10:30:00,15.3,15.31,15.25,15.27,784974.0,15.3,15.31,15.25,15.27,784974.0
2017-07-17 11:00:00,15.27,15.29,15.25,15.29,525779.0,15.27,15.29,15.25,15.29,525779.0
2017-07-17 11:30:00,15.29,15.29,15.23,15.25,540734.0,15.29,15.29,15.23,15.25,540734.0
2017-07-17 12:00:00,15.25,15.28,15.24,15.26,205376.0,15.25,15.28,15.24,15.26,205376.0
2017-07-17 12:30:00,15.26,15.26,15.23,15.24,546540.0,15.26,15.26,15.23,15.24,546540.0
2017-07-17 13:00:00,15.24,15.26,15.24,15.25,200915.0,15.24,15.26,15.24,15.25,200915.0
2017-07-17 13:30:00,15.25,15.28,15.25,15.27,293539.0,15.25,15.28,15.25,15.27,293539.0
2017-07-17 14:00:00,15.28,15.28,15.25,15.26,211653.0,15.28,15.28,15.25,15.26,211653.0
2017-07-17 14:30:00,15.26,15.26,15.25,15.26,102058.0,15.26,15.26,15.25,15.26,102058.0
2017-07-17 15:00:00,15.26,15.26,15.25,15.26,220767.0,15.26,15.26,15.25,15.26,220767.0
2017-07-17 15:30:00,15.25,15.27,15.24,15.24,1281880.0,15.25,15.27,15.24,15.24,1281880.0
2017-07-18 09:30:00,15.37,15.37,15.32,15.37,885653.0,15.37,15.37,15.32,15.37,885653.0
2017-07-18 10:00:00,15.37,15.41,15.36,15.39,1152741.0,15.37,15.41,15.36,15.39,1152741.0
2017-07-18 10:30:00,15.4,15.45,15.39,15.4,1272621.0,15.4,15.45,15.39,15.4,1272621.0
2017-07-18 11:00:00,15.4,15.41,15.38,15.4,575552.0,15.4,15.41,15.38,15.4,575552.0
2017-07-18 11:30:00,15.39,15.42,15.39,15.41,347355.0,15.39,15.42,15.39,15.41,347355.0
2017-07-18 12:00:00,15.41,15.42,15.39,15.4,213480.0,15.41,15.42,15.39,15.4,213480.0
2017-07-18 12:30:00,15.4,15.4,15.37,15.39,321791.0,15.4,15.4,15.37,15.39,321791.0
2017-07-18 13:00:00,15.38,15.41,15.38,15.4,285237.0,15.38,15.41,15.38,15.4,285237.0
2017-07-18 13:30:00,15.41,15.41,15.39,15.39,129048.0,15.41,15.41,15.39,15.39,129048.0
2017-07-18 14:00:00,15.39,15.41,15.39,15.41,195854.0,15.39,15.41,15.39,15.41,195854.0
2017-07-18 14:30:00,15.41,15.42,15.4,15.42,393286.0,15.41,15.42,15.4,15.42,393286.0
2017-07-18 15:00:00,15.42,15.42,15.4,15.41,208344.0,15.42,15.42,15.4,15.41,208344.0
2017-07-18 15:30:00,15.41,15.41,15.38,15.39,1169192.0,15.41,15.41,15.38,15.39,1169192.0
2017-07-19 09:30:00,15.43,15.48,15.42,15.43,751472.0,15.43,15.48,15.42,15.43,751472.0
2017-07-19 10:00:00,15.44,15.45,15.33,15.36,771173.0,15.44,15.45,15.33,15.36,771173.0
2017-07-19 10:30:00,15.36,15.41,15.35,15.41,608377.0,15.36,15.41,15.35,15.41,608377.0
2017-07-19 11:00:00,15.4,15.45,15.39,15.4,671372.0,15.4,15.45,15.39,15.4,671372.0
2017-07-19 11:30:00,15.41,15.42,15.39,15.42,407345.0,15.41,15.42,15.39,15.42,407345.0
2017-07-19 12:00:00,15.42,15.43,15.41,15.42,232441.0,15.42,15.43,15.41,15.42,232441.0
2017-07-19 12:30:00,15.42,15.44,15.41,15.43,238682.0,15.42,15.44,15.41,15.43,238682.0
2017-07-19 13:00:00,15.43,15.44,15.42,15.43,246192.0,15.43,15.44,15.42,15.43,246192.0
2017-07-19 13:30:00,15.43,15.44,15.42,15.42,212803.0,15.43,15.44,15.42,15.42,212803.0
2017-07-19 14:00:00,15.42,15.42,15.41,15.42,128889.0,15.42,15.42,15.41,15.42,128889.0
2017-07-19 14:30:00,15.41,15.42,15.41,15.41,72699.0,15.41,15.42,15.41,15.41,72699.0
2017-07-19 15:00:00,15.42,15.42,15.4,15.41,125265.0,15.42,15.42,15.4,15.41,125265.0
2017-07-19 15:30:00,15.4,15.41,15.4,15.41,386395.0,15.4,15.41,15.4,15.41,386395.0
2017-07-20 09:30:00,15.38,15.42,15.35,15.35,814297.0,15.38,15.42,15.35,15.35,814297.0
2017-07-20 10:00:00,15.35,15.36,15.3,15.35,724787.0,15.35,15.36,15.3,15.35,724787.0
2017-07-20 10:30:00,15.34,15.53,15.34,15.48,1960478.0,15.34,15.53,15.34,15.48,1960478.0
2017-07-20 11:00:00,15.48,15.52,15.47,15.51,562052.0,15.48,15.52,15.47,15.51,562052.0
2017-07-20 11:30:00,15.51,15.52,15.46,15.48,525329.0,15.51,15.52,15.46,15.48,525329.0
2017-07-20 12:00:00,15.47,15.51,15.47,15.51,265320.0,15.47,15.51,15.47,15.51,265320.0
2017-07-20 12:30:00,15.51,15.51,15.48,15.49,276235.0,15.51,15.51,15.48,15.49,276235.0
2017-07-20 13:00:00,15.49,15.5,15.47,15.48,216695.0,15.49,15.5,15.47,15.48,216695.0
2017-07-20 13:30:00,15.48,15.49,15.46,15.46,101891.0,15.48,15.49,15.46,15.46,101891.0
2017-07-20 14:00:00,15.46,15.48,15.46,15.48,218213.0,15.46,15.48,15.46,15.48,218213.0
2017-07-20 14:30:00,15.47,15.48,15.41,15.43,815491.0,15.47,15.48,15.41,15.43,815491.0
2017-07-20 15:00:00,15.43,15.43,15.41,15.42,189208.0,15.43,15.43,15.41,15.42,189208.0
2017-07-20 15:30:00,15.41,15.43,15.4,15.42,643734.0,15.41,15.43,15.4,15.42,643734.0
2017-07-21 09:30:00,15.57,15.58,15.52,15.54,951364.0,15.57,15.58,15.52,15.54,951364.0
2017-07-21 10:00:00,15.54,15.56,15.52,15.55,940068.0,15.54,15.56,15.52,15.55,940068.0
2017-07-21 10:30:00,15.54,15.59,15.54,15.57,546804.0,15.54,15.59,15.54,15.57,546804.0
2017-07-21 11:00:00,15.56,15.57,15.55,15.55,302332.0,15.56,15.57,15.55,15.55,302332.0
2017-07-21 11:30:00,15.56,15.58,15.54,15.57,269886.0,15.56,15.58,15.54,15.57,269886.0
2017-07-21 12:00:00,15.56,15.57,15.55,15.55,285429.0,15.56,15.57,15.55,15.55,285429.0
2017-07-21 12:30:00,15.56,15.58,15.55,15.58,263810.0,15.56,15.58,15.55,15.58,263810.0
2017-07-21 13:00:00,15.58,15.59,15.57,15.59,301829.0,15.58,15.59,15.57,15.59,301829.0
2017-07-21 13:30:00,15.58,15.59,15.57,15.58,274630.0,15.58,15.59,15.57,15.58,274630.0
2017-07-21 14:00:00,15.58,15.6,15.58,15.6,727740.0,15.58,15.6,15.58,15.6,727740.0
2017-07-21 14:30:00,15.6,15.61,15.59,15.6,231635.0,15.6,15.61,15.59,15.6,231635.0
2017-07-21 15:00:00,15.6,15.61,15.6,15.6,223063.0,15.6,15.61,15.6,15.6,223063.0
2017-07-21 15:30:00,15.61,15.63,15.59,15.59,1556153.0,15.61,15.63,15.59,15.59,1556153.0
2017-07-24 09:30:00,15.66,15.67,15.61,15.62,887795.0,15.66,15.67,15.61,15.62,887795.0
2017-07-24 10:00:00,15.63,15.66,15.61,15.65,376031.0,15.63,15.66,15.61,15.65,376031.0
2017-07-24 10:30:00,15.65,15.66,15.57,15.57,661022.0,15.65,15.66,15.57,15.57,661022.0
2017-07-24 11:00:00,15.57,15.61,15.56,15.61,339379.0,15.57,15.61,15.56,15.61,339379.0
2017-07-24 11:30:00,15.61,15.62,15.6,15.6,194436.0,15.61,15.62,15.6,15.6,194436.0
2017-07-24 12:00:00,15.6,15.61,15.54,15.57,223063.0,15.6,15.61,15.54,15.57,223063.0
2017-07-24 12:30:00,15.57,15.59,15.56,15.59,298204.0,15.57,15.59,15.56,15.59,298204.0
2017-07-24 13:00:00,15.58,15.59,15.55,15.55,277936.0,15.58,15.59,15.55,15.55,277936.0
2017-07-24 13:30:00,15.56,15.57,15.55,15.56,275032.0,15.56,15.57,15.55,15.56,275032.0
2017-07-24 14:00:00,15.57,15.59,15.56,15.58,279297.0,15.57,15.59,15.56,15.58,279297.0
2017-07-24 14:30:00,15.57,15.58,15.56,15.58,132280.0,15.57,15.58,15.56,15.58,132280.0
2017-07-24 15:00:00,15.57,15.58,15.56,15.57,168251.0,15.57,15.58,15.56,15.57,168251.0
2017-07-24 15:30:00,15.56,15.59,15.56,15.59,1229006.0,15.56,15.59,15.56,15.59,1229006.0
2017-07-25 09:30:00,15.62,15.72,15.62,15.69,1111085.0,15.62,15.72,15.62,15.69,1111085.0
2017-07-25 10:00:00,15.69,15.69,15.58,15.6,1077299.0,15.69,15.69,15.58,15.6,1077299.0
2017-07-25 10:30:00,15.6,15.62,15.57,15.58,712842.0,15.6,15.62,15.57,15.58,712842.0
2017-07-25 11:00:00,15.58,15.61,15.57,15.58,406756.0,15.58,15.61,15.57,15.58,406756.0
2017-07-25 11:30:00,15.58,15.6,15.57,15.6,197623.0,15.58,15.6,15.57,15.6,197623.0
2017-07-25 12:00:00,15.6,15.61,15.56,15.58,377931.0,15.6,15.61,15.56,15.58,377931.0
2017-07-25 12:30:00,15.57,15.62,15.56,15.6,471717.0,15.57,15.62,15.56,15.6,471717.0
2017-07-25 13:00:00,15.61,15.66,15.6,15.64,289101.0,15.61,15.66,15.6,15.64,289101.0
2017-07-25 13:30:00,15.64,15.65,15.63,15.63,192864.0,15.64,15.65,15.63,15.63,192864.0
2017-07-25 14:00:00,15.63,15.64,15.58,15.59,405846.0,15.63,15.64,15.58,15.59,405846.0
2017-07-25 14:30:00,15.59,15.6,15.58,15.59,118617.0,15.59,15.6,15.58,15.59,118617.0
2017-07-25 15:00:00,15.58,15.59,15.57,15.57,199017.0,15.58,15.59,15.57,15.57,199017.0
2017-07-25 15:30:00,15.57,15.59,15.57,15.59,576571.0,15.57,15.59,15.57,15.59,576571.0
2017-07-26 09:30:00,15.56,15.59,15.55,15.56,786557.0,15.56,15.59,15.55,15.56,786557.0
2017-07-26 10:00:00,15.57,15.59,15.55,15.56,649967.0,15.57,15.59,15.55,15.56,649967.0
2017-07-26 10:30:00,15.56,15.58,15.53,15.53,264445.0,15.56,15.58,15.53,15.53,264445.0
2017-07-26 11:00:00,15.53,15.56,15.52,15.54,277089.0,15.53,15.56,15.52,15.54,277089.0
2017-07-26 11:30:00,15.54,15.56,15.54,15.55,263967.0,15.54,15.56,15.54,15.55,263967.0
2017-07-26 12:00:00,15.54,15.57,15.54,15.56,206984.0,15.54,15.57,15.54,15.56,206984.0
2017-07-26 12:30:00,15.55,15.57,15.55,15.56,183349.0,15.55,15.57,15.55,15.56,183349.0
2017-07-26 13:00:00,15.56,15.59,15.55,15.57,359536.0,15.56,15.59,15.55,15.57,359536.0
2017-07-26 13:30:00,15.56,15.61,15.56,15.59,484328.0,15.56,15.61,15.56,15.59,484328.0
2017-07-26 14:00:00,15.58,15.68,15.54,15.68,1207119.0,15.58,15.68,15.54,15.68,1207119.0
2017-07-26 14:30:00,15.68,15.7,15.66,15.7,663554.0,15.68,15.7,15.66,15.7,663554.0
2017-07-26 15:00:00,15.7,15.79,15.69,15.75,2798063.0,15.7,15.79,15.69,15.75,2798063.0
2017-07-26 15:30:00,15.75,15.77,15.72,15.76,1264988.0,15.75,15.77,15.72,15.76,1264988.0
2017-07-27 09:30:00,15.89,15.9,15.85,15.87,738348.0,15.89,15.9,15.85,15.87,738348.0
2017-07-27 10:00:00,15.88,15.88,15.78,15.78,576103.0,15.88,15.88,15.78,15.78,576103.0
2017-07-27 10:30:00,15.78,15.8,15.73,15.76,712590.0,15.78,15.8,15.73,15.76,712590.0
2017-07-27 11:00:00,15.75,15.78,15.73,15.73,545750.0,15.75,15.78,15.73,15.73,545750.0
2017-07-27 11:30:00,15.74,15.74,15.69,15.7,516114.0,15.74,15.74,15.69,15.7,516114.0
2017-07-27 12:00:00,15.7,15.72,15.65,15.68,490517.0,15.7,15.72,15.65,15.68,490517.0
2017-07-27 12:30:00,15.67,15.71,15.67,15.71,236140.0,15.67,15.71,15.67,15.71,236140.0
2017-07-27 13:00:00,15.7,15.7,15.67,15.69,322199.0,15.7,15.7,15.67,15.69,322199.0
2017-07-27 13:30:00,15.69,15.71,15.66,15.7,747670.0,15.69,15.71,15.66,15.7,747670.0
2017-07-27 14:00:00,15.69,15.7,15.67,15.7,365155.0,15.69,15.7,15.67,15.7,365155.0
2017-07-27 14:30:00,15.69,15.71,15.68,15.69,434880.0,15.69,15.71,15.68,15.69,434880.0
2017-07-27 15:00:00,15.69,15.69,15.66,15.68,181619.0,15.69,15.69,15.66,15.68,181619.0
2017-07-27 15:30:00,15.68,15.69,15.66,15.68,875492.0,15.68,15.69,15.66,15.68,875492.0
2017-07-28 09:30:00,15.76,15.8,15.75,15.77,1060361.0,15.76,15.8,15.75,15.77,1060361.0
2017-07-28 10:00:00,15.77,15.78,15.74,15.75,798168.0,15.77,15.78,15.74,15.75,798168.0
2017-07-28 10:30:00,15.75,15.79,15.74,15.77,528478.0,15.75,15.79,15.74,15.77,528478.0
2017-07-28 11:00:00,15.77,15.84,15.76,15.82,623648.0,15.77,15.84,15.76,15.82,623648.0
2017-07-28 11:30:00,15.82,15.83,15.77,15.79,296291.0,15.82,15.83,15.77,15.79,296291.0
2017-07-28 12:00:00,15.79,15.81,15.78,15.79,371064.0,15.79,15.81,15.78,15.79,371064.0
2017-07-28 12:30:00,15.79,15.81,15.78,15.79,144825.0,15.79,15.81,15.78,15.79,144825.0
2017-07-28 13:00:00,15.79,15.82,15.78,15.79,159936.0,15.79,15.82,15.78,15.79,159936.0
2017-07-28 13:30:00,15.8,15.8,15.78,15.79,113395.0,15.8,15.8,15.78,15.79,113395.0
2017-07-28 14:00:00,15.79,15.79,15.78,15.79,90386.0,15.79,15.79,15.78,15.79,90386.0
2017-07-28 14:30:00,15.79,15.82,15.78,15.82,317323.0,15.79,15.82,15.78,15.82,317323.0
2017-07-28 15:00:00,15.82,15.83,15.81,15.81,286193.0,15.82,15.83,15.81,15.81,286193.0
2017-07-28 15:30:00,15.81,15.82,15.8,15.82,712249.0,15.81,15.82,15.8,15.82,712249.0
2017-07-31 09:30:00,15.9,15.92,15.88,15.92,886275.0,15.9,15.92,15.88,15.92,886275.0
2017-07-31 10:00:00,15.91,15.96,15.9,15.95,516012.0,15.91,15.96,15.9,15.95,516012.0
2017-07-31 10:30:00,15.95,15.95,15.9,15.94,312084.0,15.95,15.95,15.9,15.94,312084.0
2017-07-31 11:00:00,15.93,15.95,15.92,15.93,385842.0,15.93,15.95,15.92,15.93,385842.0
2017-07-31 11:30:00,15.93,15.94,15.9,15.91,236234.0,15.93,15.94,15.9,15.91,236234.0
2017-07-31 12:00:00,15.92,15.93,15.91,15.93,310399.0,15.92,15.93,15.91,15.93,310399.0
2017-07-31 12:30:00,15.92,15.93,15.88,15.89,241131.0,15.92,15.93,15.88,15.89,241131.0
2017-07-31 13:00:00,15.89,15.9,15.86,15.87,402157.0,15.89,15.9,15.86,15.87,402157.0
2017-07-31 13:30:00,15.86,15.88,15.86,15.88,165074.0,15.86,15.88,15.86,15.88,165074.0
2017-07-31 14:00:00,15.87,15.89,15.87,15.89,153513.0,15.87,15.89,15.87,15.89,153513.0
2017-07-31 14:30:00,15.89,15.92,15.88,15.92,286360.0,15.89,15.92,15.88,15.92,286360.0
2017-07-31 15:00:00,15.92,15.93,15.91,15.91,464914.0,15.92,15.93,15.91,15.91,464914.0
2017-07-31 15:30:00,15.91,15.93,15.91,15.92,1015250.0,15.91,15.93,15.91,15.92,1015250.0
2017-08-01 09:30:00,15.83,15.9,15.82,15.86,1452384.0,15.83,15.9,15.82,15.86,1452384.0
2017-08-01 10:00:00,15.87,15.92,15.86,15.9,1150586.0,15.87,15.92,15.86,15.9,1150586.0
2017-08-01 10:30:00,15.89,15.91,15.85,15.89,535758.0,15.89,15.91,15.85,15.89,535758.0
2017-08-01 11:00:00,15.89,15.9,15.84,15.85,271667.0,15.89,15.9,15.84,15.85,271667.0
2017-08-01 11:30:00,15.84,15.85,15.8,15.83,518184.0,15.84,15.85,15.8,15.83,518184.0
2017-08-01 12:00:00,15.82,15.85,15.82,15.84,191791.0,15.82,15.85,15.82,15.84,191791.0
2017-08-01 12:30:00,15.85,15.86,15.84,15.85,153891.0,15.85,15.86,15.84,15.85,153891.0
2017-08-01 13:00:00,15.86,15.88,15.85,15.87,150954.0,15.86,15.88,15.85,15.87,150954.0
2017-08-01 13:30:00,15.88,15.88,15.85,15.85,123823.0,15.88,15.88,15.85,15.85,123823.0
2017-08-01 14:00:00,15.85,15.86,15.83,15.84,185042.0,15.85,15.86,15.83,15.84,185042.0
2017-08-01 14:30:00,15.84,15.84,15.82,15.83,205961.0,15.84,15.84,15.82,15.83,205961.0
2017-08-01 15:00:00,15.83,15.84,15.81,15.82,183976.0,15.83,15.84,15.81,15.82,183976.0
2017-08-01 15:30:00,15.81,15.82,15.79,15.8,866744.0,15.81,15.82,15.79,15.8,866744.0
2017-08-02 09:30:00,15.69,15.78,15.68,15.77,910584.0,15.69,15.78,15.68,15.77,910584.0
2017-08-02 10:00:00,15.77,15.8,15.74,15.75,408594.0,15.77,15.8,15.74,15.75,408594.0
2017-08-02 10:30:00,15.75,15.77,15.74,15.77,339351.0,15.75,15.77,15.74,15.77,339351.0
2017-08-02 11:00:00,15.77,15.85,15.77,15.84,453510.0,15.77,15.85,15.77,15.84,453510.0
2017-08-02 11:30:00,15.85,15.86,15.8,15.82,500390.0,15.85,15.86,15.8,15.82,500390.0
2017-08-02 12:00:00,15.83,15.83,15.78,15.79,316175.0,15.83,15.83,15.78,15.79,316175.0
2017-08-02 12:30:00,15.78,15.8,15.77,15.79,166208.0,15.78,15.8,15.77,15.79,166208.0
2017-08-02 13:00:00,15.79,15.84,15.78,15.82,344460.0,15.79,15.84,15.78,15.82,344460.0
2017-08-02 13:30:00,15.81,15.82,15.76,15.77,400675.0,15.81,15.82,15.76,15.77,400675.0
2017-08-02 14:00:00,15.77,15.78,15.75,15.76,272928.0,15.77,15.78,15.75,15.76,272928.0
2017-08-02 14:30:00,15.75,15.76,15.74,15.74,299201.0,15.75,15.76,15.74,15.74,299201.0
2017-08-02 15:00:00,15.74,15.75,15.71,15.72,198552.0,15.74,15.75,15.71,15.72,198552.0
2017-08-02 15:30:00,15.72,15.72,15.66,15.67,773680.0,15.72,15.72,15.66,15.67,773680.0
2017-08-03 09:30:00,15.72,15.77,15.71,15.72,691380.0,15.72,15.77,15.71,15.72,691380.0
2017-08-03 10:00:00,15.73,15.78,15.72,15.76,1062228.0,15.73,15.78,15.72,15.76,1062228.0
2017-08-03 10:30:00,15.75,15.78,15.73,15.77,503825.0,15.75,15.78,15.73,15.77,503825.0
2017-08-03 11:00:00,15.78,15.79,15.74,15.75,290726.0,15.78,15.79,15.74,15.75,290726.0
2017-08-03 11:30:00,15.75,15.76,15.72,15.73,171856.0,15.75,15.76,15.72,15.73,171856.0
2017-08-03 12:00:00,15.73,15.74,15.7,15.71,219370.0,15.73,15.74,15.7,15.71,219370.0
2017-08-03 12:30:00,15.71,15.74,15.71,15.71,318514.0,15.71,15.74,15.71,15.71,318514.0
2017-08-03 13:00:00,15.71,15.74,15.7,15.72,344251.0,15.71,15.74,15.7,15.72,344251.0
2017-08-03 13:30:00,15.71,15.74,15.71,15.73,117627.0,15.71,15.74,15.71,15.73,117627.0
2017-08-03 14:00:00,15.74,15.74,15.72,15.73,175461.0,15.74,15.74,15.72,15.73,175461.0
2017-08-03 14:30:00,15.73,15.73,15.71,15.72,132934.0,15.73,15.73,15.71,15.72,132934.0
2017-08-03 15:00:00,15.73,15.73,15.71,15.72,126152.0,15.73,15.73,15.71,15.72,126152.0
2017-08-03 15:30:00,15.72,15.76,15.71,15.72,923886.0,15.72,15.76,15.71,15.72,923886.0
2017-08-04 09:30:00,15.54,15.56,15.39,15.43,2485206.0,15.54,15.56,15.39,15.43,2485206.0
2017-08-04 10:00:00,15.42,15.42,15.31,15.38,2202454.0,15.42,15.42,15.31,15.38,2202454.0
2017-08-04 10:30:00,15.39,15.43,15.37,15.4,1205702.0,15.39,15.43,15.37,15.4,1205702.0
2017-08-04 11:00:00,15.39,15.42,15.38,15.39,806287.0,15.39,15.42,15.38,15.39,806287.0
2017-08-04 11:30:00,15.4,15.42,15.36,15.41,361491.0,15.4,15.42,15.36,15.41,361491.0
2017-08-04 12:00:00,15.41,15.43,15.38,15.42,834403.0,15.41,15.43,15.38,15.42,834403.0
2017-08-04 12:30:00,15.42,15.43,15.39,15.39,489947.0,15.42,15.43,15.39,15.39,489947.0
2017-08-04 13:00:00,15.39,15.42,15.38,15.41,288593.0,15.39,15.42,15.38,15.41,288593.0
2017-08-04 13:30:00,15.41,15.42,15.39,15.39,180909.0,15.41,15.42,15.39,15.39,180909.0
2017-08-04 14:00:00,15.39,15.41,15.38,15.4,234137.0,15.39,15.41,15.38,15.4,234137.0
2017-08-04 14:30:00,15.41,15.41,15.38,15.4,348982.0,15.41,15.41,15.38,15.4,348982.0
2017-08-04 15:00:00,15.4,15.41,15.39,15.4,223464.0,15.4,15.41,15.39,15.4,223464.0
2017-08-04 15:30:00,15.39,15.4,15.37,15.38,2099639.0,15.39,15.4,15.37,15.38,2099639.0
2017-08-07 09:30:00,15.27,15.33,15.27,15.3,900669.0,15.27,15.33,15.27,15.3,900669.0
2017-08-07 10:00:00,15.3,15.33,15.28,15.33,522855.0,15.3,15.33,15.28,15.33,522855.0
2017-08-07 10:30:00,15.33,15.36,15.31,15.34,332964.0,15.33,15.36,15.31,15.34,332964.0
2017-08-07 11:00:00,15.34,15.37,15.33,15.35,216230.0,15.34,15.37,15.33,15.35,216230.0
2017-08-07 11:30:00,15.35,15.41,15.35,15.37,358305.0,15.35,15.41,15.35,15.37,358305.0
2017-08-07 12:00:00,15.37,15.38,15.34,15.36,350411.0,15.37,15.38,15.34,15.36,350411.0
2017-08-07 12:30:00,15.37,15.4,15.36,15.4,105903.0,15.37,15.4,15.36,15.4,105903.0
2017-08-07 13:00:00,15.39,15.41,15.38,15.38,216187.0,15.39,15.41,15.38,15.38,216187.0
2017-08-07 13:30:00,15.38,15.39,15.36,15.38,136640.0,15.38,15.39,15.36,15.38,136640.0
2017-08-07 14:00:00,15.37,15.38,15.36,15.36,129318.0,15.37,15.38,15.36,15.36,129318.0
2017-08-07 14:30:00,15.37,15.37,15.36,15.37,74128.0,15.37,15.37,15.36,15.37,74128.0
2017-08-07 15:00:00,15.37,15.38,15.36,15.37,149060.0,15.37,15.38,15.36,15.37,149060.0
2017-08-07 15:30:00,15.37,15.37,15.34,15.35,383335.0,15.37,15.37,15.34,15.35,383335.0
2017-08-08 09:30:00,15.51,15.58,15.5,15.54,612062.0,15.51,15.58,15.5,15.54,612062.0
2017-08-08 10:00:00,15.54,15.55,15.44,15.46,486762.0,15.54,15.55,15.44,15.46,486762.0
2017-08-08 10:30:00,15.46,15.46,15.36,15.39,1176383.0,15.46,15.46,15.36,15.39,1176383.0
2017-08-08 11:00:00,15.38,15.47,15.36,15.46,668047.0,15.38,15.47,15.36,15.46,668047.0
2017-08-08 11:30:00,15.46,15.5,15.45,15.47,281869.0,15.46,15.5,15.45,15.47,281869.0
2017-08-08 12:00:00,15.48,15.53,15.47,15.51,434528.0,15.48,15.53,15.47,15.51,434528.0
2017-08-08 12:30:00,15.52,15.52,15.49,15.51,189377.0,15.52,15.52,15.49,15.51,189377.0
2017-08-08 13:00:00,15.51,15.55,15.5,15.51,245169.0,15.51,15.55,15.5,15.51,245169.0
2017-08-08 13:30:00,15.5,15.52,15.5,15.51,93913.0,15.5,15.52,15.5,15.51,93913.0
2017-08-08 14:00:00,15.51,15.51,15.48,15.49,262151.0,15.51,15.51,15.48,15.49,262151.0
2017-08-08 14:30:00,15.49,15.51,15.48,15.5,163510.0,15.49,15.51,15.48,15.5,163510.0
2017-08-08 15:00:00,15.49,15.5,15.45,15.47,291583.0,15.49,15.5,15.45,15.47,291583.0
2017-08-08 15:30:00,15.47,15.58,15.46,15.55,1902779.0,15.47,15.58,15.46,15.55,1902779.0
2017-08-09 09:30:00,15.86,15.89,15.83,15.88,1245156.0,15.86,15.89,15.83,15.88,1245156.0
2017-08-09 10:00:00,15.88,15.93,15.87,15.89,1033022.0,15.88,15.93,15.87,15.89,1033022.0
2017-08-09 10:30:00,15.89,15.93,15.86,15.92,979926.0,15.89,15.93,15.86,15.92,979926.0
2017-08-09 11:00:00,15.91,15.98,15.89,15.98,680014.0,15.91,15.98,15.89,15.98,680014.0
2017-08-09 11:30:00,15.97,15.99,15.93,15.94,422402.0,15.97,15.99,15.93,15.94,422402.0
2017-08-09 12:00:00,15.94,15.96,15.92,15.94,361286.0,15.94,15.96,15.92,15.94,361286.0
2017-08-09 12:30:00,15.93,15.95,15.93,15.94,384982.0,15.93,15.95,15.93,15.94,384982.0
2017-08-09 13:00:00,15.94,15.96,15.9,15.94,518246.0,15.94,15.96,15.9,15.94,518246.0
2017-08-09 13:30:00,15.94,15.96,15.93,15.94,209182.0,15.94,15.96,15.93,15.94,209182.0
2017-08-09 14:00:00,15.94,15.96,15.94,15.96,141830.0,15.94,15.96,15.94,15.96,141830.0
2017-08-09 14:30:00,15.96,16.01,15.95,15.97,942590.0,15.96,16.01,15.95,15.97,942590.0
2017-08-09 15:00:00,15.97,15.99,15.96,15.96,354562.0,15.97,15.99,15.96,15.96,354562.0
2017-08-09 15:30:00,15.96,16.0,15.95,15.99,4771638.0,15.96,16.0,15.95,15.99,4771638.0
2017-08-10 09:30:00,16.26,16.28,16.22,16.26,1755944.0,16.26,16.28,16.22,16.26,1755944.0
2017-08-10 10:00:00,16.26,16.28,16.24,16.25,874500.0,16.26,16.28,16.24,16.25,874500.0
2017-08-10 10:30:00,16.25,16.26,16.2,16.21,684911.0,16.25,16.26,16.2,16.21,684911.0
2017-08-10 11:00:00,16.21,16.22,16.13,16.21,1225400.0,16.21,16.22,16.13,16.21,1225400.0
2017-08-10 11:30:00,16.21,16.21,16.11,16.15,1056543.0,16.21,16.21,16.11,16.15,1056543.0
2017-08-10 12:00:00,16.15,16.16,16.1,16.15,569189.0,16.15,16.16,16.1,16.15,569189.0
2017-08-10 12:30:00,16.15,16.16,16.12,16.15,470698.0,16.15,16.16,16.12,16.15,470698.0
2017-08-10 13:00:00,16.14,16.17,16.13,16.14,306175.0,16.14,16.17,16.13,16.14,306175.0
2017-08-10 13:30:00,16.13,16.16,16.13,16.14,251536.0,16.13,16.16,16.13,16.14,251536.0
2017-08-10 14:00:00,16.14,16.16,16.12,16.13,269259.0,16.14,16.16,16.12,16.13,269259.0
2017-08-10 14:30:00,16.13,16.17,16.12,16.17,331234.0,16.13,16.17,16.12,16.17,331234.0
2017-08-10 15:00:00,16.16,16.17,16.14,16.14,393635.0,16.16,16.17,16.14,16.14,393635.0
2017-08-10 15:30:00,16.15,16.18,16.14,16.18,1771419.0,16.15,16.18,16.14,16.18,1771419.0
2017-08-11 09:30:00,16.09,16.14,16.03,16.12,1328466.0,16.09,16.14,16.03,16.12,1328466.0
2017-08-11 10:00:00,16.12,16.15,16.09,16.14,614675.0,16.12,16.15,16.09,16.14,614675.0
2017-08-11 10:30:00,16.14,16.14,16.09,16.1,449609.0,16.14,16.14,16.09,16.1,449609.0
2017-08-11 11:00:00,16.11,16.16,16.1,16.13,502597.0,16.11,16.16,16.1,16.13,502597.0
2017-08-11 11:30:00,16.12,16.14,16.11,16.14,265110.0,16.12,16.14,16.11,16.14,265110.0
2017-08-11 12:00:00,16.14,16.16,16.13,16.14,280892.0,16.14,16.16,16.13,16.14,280892.0
2017-08-11 12:30:00,16.14,16.16,16.12,16.14,235678.0,16.14,16.16,16.12,16.14,235678.0
2017-08-11 13:00:00,16.14,16.17,16.13,16.15,451404.0,16.14,16.17,16.13,16.15,451404.0
2017-08-11 13:30:00,16.14,16.17,16.14,16.16,224502.0,16.14,16.17,16.14,16.16,224502.0
2017-08-11 14:00:00,16.16,16.17,16.15,16.16,157896.0,16.16,16.17,16.15,16.16,157896.0
2017-08-11 14:30:00,16.15,16.18,16.15,16.17,175568.0,16.15,16.18,16.15,16.17,175568.0
2017-08-11 15:00:00,16.17,16.18,16.16,16.17,215830.0,16.17,16.18,16.16,16.17,215830.0
2017-08-11 15:30:00,16.17,16.18,16.16,16.18,983589.0,16.17,16.18,16.16,16.18,983589.0
2017-08-14 09:30:00,16.14,16.15,16.08,16.12,972883.0,16.14,16.15,16.08,16.12,972883.0
2017-08-14 10:00:00,16.13,16.17,16.11,16.16,581337.0,16.13,16.17,16.11,16.16,581337.0
2017-08-14 10:30:00,16.15,16.19,16.13,16.17,393221.0,16.15,16.19,16.13,16.17,393221.0
2017-08-14 11:00:00,16.17,16.19,16.14,16.15,349717.0,16.17,16.19,16.14,16.15,349717.0
2017-08-14 11:30:00,16.15,16.18,16.15,16.17,324860.0,16.15,16.18,16.15,16.17,324860.0
2017-08-14 12:00:00,16.17,16.18,16.15,16.18,250733.0,16.17,16.18,16.15,16.18,250733.0
2017-08-14 12:30:00,16.18,16.22,16.17,16.2,566909.0,16.18,16.22,16.17,16.2,566909.0
2017-08-14 13:00:00,16.2,16.21,16.18,16.19,176829.0,16.2,16.21,16.18,16.19,176829.0
2017-08-14 13:30:00,16.19,16.2,16.12,16.13,187545.0,16.19,16.2,16.12,16.13,187545.0
2017-08-14 14:00:00,16.13,16.15,16.12,16.13,121591.0,16.13,16.15,16.12,16.13,121591.0
2017-08-14 14:30:00,16.12,16.16,16.12,16.14,213963.0,16.12,16.16,16.12,16.14,213963.0
2017-08-14 15:00:00,16.15,16.16,16.12,16.13,353103.0,16.15,16.16,16.12,16.13,353103.0
2017-08-14 15:30:00,16.13,16.14,16.12,16.14,530771.0,16.13,16.14,16.12,16.14,530771.0
2017-08-15 09:30:00,15.71,15.75,15.68,15.73,1740300.0,15.71,15.75,15.68,15.73,1740300.0
2017-08-15 10:00:00,15.73,15.75,15.7,15.72,674569.0,15.73,15.75,15.7,15.72,674569.0
2017-08-15 10:30:00,15.72,15.74,15.7,15.74,383364.0,15.72,15.74,15.7,15.74,383364.0
2017-08-15 11:00:00,15.74,15.75,15.7,15.72,402720.0,15.74,15.75,15.7,15.72,402720.0
2017-08-15 11:30:00,15.73,15.78,15.72,15.76,356132.0,15.73,15.78,15.72,15.76,356132.0
2017-08-15 12:00:00,15.77,15.78,15.75,15.76,280509.0,15.77,15.78,15.75,15.76,280509.0
2017-08-15 12:30:00,15.76,15.79,15.75,15.78,217859.0,15.76,15.79,15.75,15.78,217859.0
2017-08-15 13:00:00,15.79,15.84,15.78,15.79,361455.0,15.79,15.84,15.78,15.79,361455.0
2017-08-15 13:30:00,15.79,15.8,15.77,15.78,125860.0,15.79,15.8,15.77,15.78,125860.0
2017-08-15 14:00:00,15.77,15.78,15.76,15.77,144487.0,15.77,15.78,15.76,15.77,144487.0
2017-08-15 14:30:00,15.77,15.78,15.75,15.75,209685.0,15.77,15.78,15.75,15.75,209685.0
2017-08-15 15:00:00,15.75,15.77,15.74,15.77,286827.0,15.75,15.77,15.74,15.77,286827.0
2017-08-15 15:30:00,15.77,15.77,15.73,15.74,2392971.0,15.77,15.77,15.73,15.74,2392971.0
2017-08-16 09:30:00,15.77,15.93,15.77,15.91,1124247.0,15.77,15.93,15.77,15.91,1124247.0
2017-08-16 10:00:00,15.92,15.97,15.9,15.93,562414.0,15.92,15.97,15.9,15.93,562414.0
2017-08-16 10:30:00,15.93,15.99,15.92,15.95,294417.0,15.93,15.99,15.92,15.95,294417.0
2017-08-16 11:00:00,15.96,15.98,15.93,15.95,312283.0,15.96,15.98,15.93,15.95,312283.0
2017-08-16 11:30:00,15.95,16.05,15.94,16.04,529578.0,15.95,16.05,15.94,16.04,529578.0
2017-08-16 12:00:00,16.04,16.05,15.98,15.99,374170.0,16.04,16.05,15.98,15.99,374170.0
2017-08-16 12:30:00,15.99,16.0,15.95,16.0,183611.0,15.99,16.0,15.95,16.0,183611.0
2017-08-16 13:00:00,16.0,16.04,15.99,16.01,430451.0,16.0,16.04,15.99,16.01,430451.0
2017-08-16 13:30:00,16.02,16.03,15.99,16.0,223811.0,16.02,16.03,15.99,16.0,223811.0
2017-08-16 14:00:00,16.01,16.17,15.99,16.15,1140901.0,16.01,16.17,15.99,16.15,1140901.0
2017-08-16 14:30:00,16.15,16.18,16.11,16.15,608913.0,16.15,16.18,16.11,16.15,608913.0
2017-08-16 15:00:00,16.16,16.16,16.14,16.15,795947.0,16.16,16.16,16.14,16.15,795947.0
2017-08-16 15:30:00,16.15,16.18,16.14,16.16,2885050.0,16.15,16.18,16.14,16.16,2885050.0
2017-08-17 09:30:00,16.18,16.2,16.14,16.2,908584.0,16.18,16.2,16.14,16.2,908584.0
2017-08-17 10:00:00,16.2,16.23,16.18,16.2,856798.0,16.2,16.23,16.18,16.2,856798.0
2017-08-17 10:30:00,16.19,16.19,16.07,16.1,1001895.0,16.19,16.19,16.07,16.1,1001895.0
2017-08-17 11:00:00,16.09,16.14,16.04,16.13,369266.0,16.09,16.14,16.04,16.13,369266.0
2017-08-17 11:30:00,16.13,16.14,16.11,16.12,195054.0,16.13,16.14,16.11,16.12,195054.0
2017-08-17 12:00:00,16.11,16.13,16.1,16.12,141142.0,16.11,16.13,16.1,16.12,141142.0
2017-08-17 12:30:00,16.12,16.13,16.1,16.12,100621.0,16.12,16.13,16.1,16.12,100621.0
2017-08-17 13:00:00,16.12,16.14,16.1,16.12,122838.0,16.12,16.14,16.1,16.12,122838.0
2017-08-17 13:30:00,16.12,16.12,16.08,16.09,145705.0,16.12,16.12,16.08,16.09,145705.0
2017-08-17 14:00:00,16.1,16.1,16.08,16.09,109545.0,16.1,16.1,16.08,16.09,109545.0
2017-08-17 14:30:00,16.09,16.11,16.08,16.1,223521.0,16.09,16.11,16.08,16.1,223521.0
2017-08-17 15:00:00,16.1,16.13,16.1,16.11,330405.0,16.1,16.13,16.1,16.11,330405.0
2017-08-17 15:30:00,16.11,16.12,16.09,16.12,1272252.0,16.11,16.12,16.09,16.12,1272252.0
2017-08-18 09:30:00,16.21,16.24,16.04,16.19,2330855.0,16.21,16.24,16.04,16.19,2330855.0
2017-08-18 10:00:00,16.18,16.19,16.12,16.16,1047221.0,16.18,16.19,16.12,16.16,1047221.0
2017-08-18 10:30:00,16.17,16.18,16.11,16.15,489632.0,16.17,16.18,16.11,16.15,489632.0
2017-08-18 11:00:00,16.16,16.21,16.08,16.09,683421.0,16.16,16.21,16.08,16.09,683421.0
2017-08-18 11:30:00,16.09,16.16,16.09,16.12,619226.0,16.09,16.16,16.09,16.12,619226.0
2017-08-18 12:00:00,16.11,16.15,16.07,16.1,281957.0,16.11,16.15,16.07,16.1,281957.0
2017-08-18 12:30:00,16.1,16.11,16.05,16.09,397993.0,16.1,16.11,16.05,16.09,397993.0
2017-08-18 13:00:00,16.09,16.11,16.05,16.09,148999.0,16.09,16.11,16.05,16.09,148999.0
2017-08-18 13:30:00,16.09,16.13,16.08,16.13,359881.0,16.09,16.13,16.08,16.13,359881.0
2017-08-18 14:00:00,16.13,16.13,16.07,16.09,150515.0,16.13,16.13,16.07,16.09,150515.0
2017-08-18 14:30:00,16.09,16.11,16.08,16.11,203349.0,16.09,16.11,16.08,16.11,203349.0
2017-08-18 15:00:00,16.11,16.12,16.1,16.11,641678.0,16.11,16.12,16.1,16.11,641678.0
2017-08-18 15:30:00,16.11,16.11,16.09,16.09,950807.0,16.11,16.11,16.09,16.09,950807.0
2017-08-21 09:30:00,16.12,16.19,16.11,16.16,1045669.0,16.12,16.19,16.11,16.16,1045669.0
2017-08-21 10:00:00,16.17,16.18,16.13,16.14,395603.0,16.17,16.18,16.13,16.14,395603.0
2017-08-21 10:30:00,16.14,16.17,16.11,16.15,276408.0,16.14,16.17,16.11,16.15,276408.0
2017-08-21 11:00:00,16.15,16.17,16.1,16.11,330174.0,16.15,16.17,16.1,16.11,330174.0
2017-08-21 11:30:00,16.11,16.11,16.07,16.08,673603.0,16.11,16.11,16.07,16.08,673603.0
2017-08-21 12:00:00,16.09,16.1,16.06,16.08,130550.0,16.09,16.1,16.06,16.08,130550.0
2017-08-21 12:30:00,16.07,16.11,16.07,16.1,142598.0,16.07,16.11,16.07,16.1,142598.0
2017-08-21 13:00:00,16.11,16.12,16.08,16.09,237335.0,16.11,16.12,16.08,16.09,237335.0
2017-08-21 13:30:00,16.09,16.11,16.08,16.1,321219.0,16.09,16.11,16.08,16.1,321219.0
2017-08-21 14:00:00,16.11,16.11,16.09,16.1,444600.0,16.11,16.11,16.09,16.1,444600.0
2017-08-21 14:30:00,16.1,16.1,16.08,16.09,95454.0,16.1,16.1,16.08,16.09,95454.0
2017-08-21 15:00:00,16.09,16.09,16.06,16.06,160739.0,16.09,16.09,16.06,16.06,160739.0
2017-08-21 15:30:00,16.06,16.08,16.05,16.06,573376.0,16.06,16.08,16.05,16.06,573376.0
2017-08-22 09:30:00,16.14,16.16,16.02,16.03,1509042.0,16.14,16.16,16.02,16.03,1509042.0
2017-08-22 10:00:00,16.03,16.04,15.95,16.02,1112178.0,16.03,16.04,15.95,16.02,1112178.0
2017-08-22 10:30:00,16.02,16.07,16.02,16.04,271782.0,16.02,16.07,16.02,16.04,271782.0
2017-08-22 11:00:00,16.05,16.11,16.04,16.09,348563.0,16.05,16.11,16.04,16.09,348563.0
2017-08-22 11:30:00,16.09,16.12,16.07,16.07,175393.0,16.09,16.12,16.07,16.07,175393.0
2017-08-22 12:00:00,16.07,16.1,16.07,16.1,73212.0,16.07,16.1,16.07,16.1,73212.0
2017-08-22 12:30:00,16.09,16.1,16.07,16.08,69376.0,16.09,16.1,16.07,16.08,69376.0
2017-08-22 13:00:00,16.08,16.1,16.05,16.05,106658.0,16.08,16.1,16.05,16.05,106658.0
2017-08-22 13:30:00,16.05,16.06,16.03,16.04,115462.0,16.05,16.06,16.03,16.04,115462.0
2017-08-22 14:00:00,16.04,16.06,16.04,16.05,77326.0,16.04,16.06,16.04,16.05,77326.0
2017-08-22 14:30:00,16.04,16.06,16.03,16.05,105653.0,16.04,16.06,16.03,16.05,105653.0
2017-08-22 15:00:00,16.05,16.07,16.05,16.07,109200.0,16.05,16.07,16.05,16.07,109200.0
2017-08-22 15:30:00,16.07,16.07,16.06,16.06,327357.0,16.07,16.07,16.06,16.06,327357.0
2017-08-23 09:30:00,16.12,16.14,16.04,16.06,553576.0,16.12,16.14,16.04,16.06,553576.0
2017-08-23 10:00:00,16.06,16.11,16.05,16.1,527273.0,16.06,16.11,16.05,16.1,527273.0
2017-08-23 10:30:00,16.09,16.1,16.06,16.09,206479.0,16.09,16.1,16.06,16.09,206479.0
2017-08-23 11:00:00,16.08,16.1,16.05,16.06,298197.0,16.08,16.1,16.05,16.06,298197.0
2017-08-23 11:30:00,16.07,16.08,16.04,16.07,207084.0,16.07,16.08,16.04,16.07,207084.0
2017-08-23 12:00:00,16.07,16.08,16.06,16.07,50469.0,16.07,16.08,16.06,16.07,50469.0
2017-08-23 12:30:00,16.07,16.08,16.06,16.08,92429.0,16.07,16.08,16.06,16.08,92429.0
2017-08-23 13:00:00,16.08,16.13,16.08,16.13,185868.0,16.08,16.13,16.08,16.13,185868.0
2017-08-23 13:30:00,16.12,16.13,16.1,16.13,103150.0,16.12,16.13,16.1,16.13,103150.0
2017-08-23 14:00:00,16.12,16.13,16.11,16.13,70858.0,16.12,16.13,16.11,16.13,70858.0
2017-08-23 14:30:00,16.12,16.15,16.12,16.14,166865.0,16.12,16.15,16.12,16.14,166865.0
2017-08-23 15:00:00,16.14,16.16,16.13,16.14,252930.0,16.14,16.16,16.13,16.14,252930.0
2017-08-23 15:30:00,16.14,16.15,16.13,16.14,343809.0,16.14,16.15,16.13,16.14,343809.0
2017-08-24 09:30:00,16.04,16.08,16.03,16.05,761443.0,16.04,16.08,16.03,16.05,761443.0
2017-08-24 10:00:00,16.05,16.07,16.03,16.05,360497.0,16.05,16.07,16.03,16.05,360497.0
2017-08-24 10:30:00,16.05,16.06,15.95,16.02,769005.0,16.05,16.06,15.95,16.02,769005.0
2017-08-24 11:00:00,16.03,16.06,16.0,16.03,311764.0,16.03,16.06,16.0,16.03,311764.0
2017-08-24 11:30:00,16.04,16.07,16.03,16.05,131475.0,16.04,16.07,16.03,16.05,131475.0
2017-08-24 12:00:00,16.04,16.05,16.01,16.02,215142.0,16.04,16.05,16.01,16.02,215142.0
2017-08-24 12:30:00,16.02,16.03,16.01,16.03,130572.0,16.02,16.03,16.01,16.03,130572.0
2017-08-24 13:00:00,16.03,16.06,16.02,16.05,198987.0,16.03,16.06,16.02,16.05,198987.0
2017-08-24 13:30:00,16.05,16.05,16.03,16.04,130937.0,16.05,16.05,16.03,16.04,130937.0
2017-08-24 14:00:00,16.04,16.05,16.03,16.04,86801.0,16.04,16.05,16.03,16.04,86801.0
2017-08-24 14:30:00,16.04,16.04,16.02,16.03,150226.0,16.04,16.04,16.02,16.03,150226.0
2017-08-24 15:00:00,16.03,16.03,16.02,16.03,101519.0,16.03,16.03,16.02,16.03,101519.0
2017-08-24 15:30:00,16.03,16.03,16.01,16.02,492614.0,16.03,16.03,16.01,16.02,492614.0
2017-08-25 09:30:00,16.18,16.21,15.81,15.92,5504780.0,16.18,16.21,15.81,15.92,5504780.0
2017-08-25 10:00:00,15.91,16.14,15.87,16.13,2146777.0,15.91,16.14,15.87,16.13,2146777.0
2017-08-25 10:30:00,16.14,16.17,16.1,16.14,862619.0,16.14,16.17,16.1,16.14,862619.0
2017-08-25 11:00:00,16.14,16.2,16.13,16.13,753138.0,16.14,16.2,16.13,16.13,753138.0
2017-08-25 11:30:00,16.13,16.15,16.08,16.13,414864.0,16.13,16.15,16.08,16.13,414864.0
2017-08-25 12:00:00,16.13,16.15,16.12,16.14,157653.0,16.13,16.15,16.12,16.14,157653.0
2017-08-25 12:30:00,16.14,16.17,16.13,16.15,291773.0,16.14,16.17,16.13,16.15,291773.0
2017-08-25 13:00:00,16.15,16.16,16.11,16.13,118796.0,16.15,16.16,16.11,16.13,118796.0
2017-08-25 13:30:00,16.12,16.14,16.12,16.13,76093.0,16.12,16.14,16.12,16.13,76093.0
2017-08-25 14:00:00,16.13,16.14,16.1,16.12,182445.0,16.13,16.14,16.1,16.12,182445.0
2017-08-25 14:30:00,16.12,16.14,16.11,16.13,144363.0,16.12,16.14,16.11,16.13,144363.0
2017-08-25 15:00:00,16.13,16.16,16.1,16.14,632750.0,16.13,16.16,16.1,16.14,632750.0
2017-08-25 15:30:00,16.13,16.14,16.1,16.11,424698.0,16.13,16.14,16.1,16.11,424698.0
2017-08-28 09:30:00,16.24,16.27,16.24,16.26,733681.0,16.24,16.27,16.24,16.26,733681.0
2017-08-28 10:00:00,16.26,16.27,16.21,16.23,461220.0,16.26,16.27,16.21,16.23,461220.0
2017-08-28 10:30:00,16.23,16.36,16.22,16.34,1137230.0,16.23,16.36,16.22,16.34,1137230.0
2017-08-28 11:00:00,16.34,16.46,16.34,16.43,2188004.0,16.34,16.46,16.34,16.43,2188004.0
2017-08-28 11:30:00,16.42,16.44,16.39,16.4,584018.0,16.42,16.44,16.39,16.4,584018.0
2017-08-28 12:00:00,16.41,16.43,16.4,16.43,286402.0,16.41,16.43,16.4,16.43,286402.0
2017-08-28 12:30:00,16.42,16.45,16.41,16.45,596694.0,16.42,16.45,16.41,16.45,596694.0
2017-08-28 13:00:00,16.45,16.5,16.44,16.49,553671.0,16.45,16.5,16.44,16.49,553671.0
2017-08-28 13:30:00,16.49,16.5,16.46,16.48,622616.0,16.49,16.5,16.46,16.48,622616.0
2017-08-28 14:00:00,16.48,16.5,16.47,16.49,253248.0,16.48,16.5,16.47,16.49,253248.0
2017-08-28 14:30:00,16.5,16.52,16.49,16.5,869613.0,16.5,16.52,16.49,16.5,869613.0
2017-08-28 15:00:00,16.49,16.5,16.48,16.48,554258.0,16.49,16.5,16.48,16.48,554258.0
2017-08-28 15:30:00,16.49,16.52,16.48,16.5,1586460.0,16.49,16.52,16.48,16.5,1586460.0
2017-08-29 09:30:00,16.67,16.68,16.59,16.62,2050588.0,16.67,16.68,16.59,16.62,2050588.0
2017-08-29 10:00:00,16.63,16.64,16.57,16.59,1073407.0,16.63,16.64,16.57,16.59,1073407.0
2017-08-29 10:30:00,16.59,16.6,16.54,16.59,1282276.0,16.59,16.6,16.54,16.59,1282276.0
2017-08-29 11:00:00,16.6,16.61,16.5,16.61,785240.0,16.6,16.61,16.5,16.61,785240.0
2017-08-29 11:30:00,16.61,16.61,16.56,16.57,308405.0,16.61,16.61,16.56,16.57,308405.0
2017-08-29 12:00:00,16.56,16.57,16.52,16.55,271575.0,16.56,16.57,16.52,16.55,271575.0
2017-08-29 12:30:00,16.55,16.56,16.49,16.52,423832.0,16.55,16.56,16.49,16.52,423832.0
2017-08-29 13:00:00,16.52,16.54,16.46,16.48,456073.0,16.52,16.54,16.46,16.48,456073.0
2017-08-29 13:30:00,16.48,16.5,16.45,16.49,326693.0,16.48,16.5,16.45,16.49,326693.0
2017-08-29 14:00:00,16.49,16.49,16.44,16.46,258528.0,16.49,16.49,16.44,16.46,258528.0
2017-08-29 14:30:00,16.46,16.47,16.35,16.39,2743633.0,16.46,16.47,16.35,16.39,2743633.0
2017-08-29 15:00:00,16.4,16.41,16.32,16.38,932310.0,16.4,16.41,16.32,16.38,932310.0
2017-08-29 15:30:00,16.38,16.42,16.35,16.41,799217.0,16.38,16.42,16.35,16.41,799217.0
2017-08-30 09:30:00,16.44,16.5,16.42,16.44,668705.0,16.44,16.5,16.42,16.44,668705.0
2017-08-30 10:00:00,16.43,16.49,16.43,16.47,260715.0,16.43,16.49,16.43,16.47,260715.0
2017-08-30 10:30:00,16.47,16.5,16.47,16.47,253965.0,16.47,16.5,16.47,16.47,253965.0
2017-08-30 11:00:00,16.47,16.49,16.43,16.43,200142.0,16.47,16.49,16.43,16.43,200142.0
2017-08-30 11:30:00,16.43,16.47,16.43,16.46,113954.0,16.43,16.47,16.43,16.46,113954.0
2017-08-30 12:00:00,16.47,16.47,16.45,16.47,76894.0,16.47,16.47,16.45,16.47,76894.0
2017-08-30 12:30:00,16.47,16.49,16.46,16.48,81888.0,16.47,16.49,16.46,16.48,81888.0
2017-08-30 13:00:00,16.47,16.49,16.45,16.48,333724.0,16.47,16.49,16.45,16.48,333724.0
2017-08-30 13:30:00,16.47,16.48,16.46,16.46,228536.0,16.47,16.48,16.46,16.46,228536.0
2017-08-30 14:00:00,16.46,16.47,16.44,16.44,110286.0,16.46,16.47,16.44,16.44,110286.0
2017-08-30 14:30:00,16.44,16.46,16.43,16.46,117984.0,16.44,16.46,16.43,16.46,117984.0
2017-08-30 15:00:00,16.45,16.45,16.44,16.44,101272.0,16.45,16.45,16.44,16.44,101272.0
2017-08-30 15:30:00,16.45,16.46,16.44,16.46,284185.0,16.45,16.46,16.44,16.46,284185.0
2017-08-31 09:30:00,16.46,16.52,16.45,16.49,763959.0,16.46,16.52,16.45,16.49,763959.0
2017-08-31 10:00:00,16.5,16.58,16.49,16.55,930944.0,16.5,16.58,16.49,16.55,930944.0
2017-08-31 10:30:00,16.55,16.59,16.54,16.57,365913.0,16.55,16.59,16.54,16.57,365913.0
2017-08-31 11:00:00,16.57,16.6,16.56,16.59,241106.0,16.57,16.6,16.56,16.59,241106.0
2017-08-31 11:30:00,16.6,16.63,16.58,16.59,512470.0,16.6,16.63,16.58,16.59,512470.0
2017-08-31 12:00:00,16.6,16.6,16.57,16.57,439879.0,16.6,16.6,16.57,16.57,439879.0
2017-08-31 12:30:00,16.58,16.58,16.5,16.52,160402.0,16.58,16.58,16.5,16.52,160402.0
2017-08-31 13:00:00,16.52,16.56,16.52,16.56,215423.0,16.52,16.56,16.52,16.56,215423.0
2017-08-31 13:30:00,16.56,16.59,16.55,16.57,308263.0,16.56,16.59,16.55,16.57,308263.0
2017-08-31 14:00:00,16.57,16.61,16.57,16.59,196656.0,16.57,16.61,16.57,16.59,196656.0
2017-08-31 14:30:00,16.6,16.61,16.59,16.6,174187.0,16.6,16.61,16.59,16.6,174187.0
2017-08-31 15:00:00,16.6,16.65,16.6,16.64,672089.0,16.6,16.65,16.6,16.64,672089.0
2017-08-31 15:30:00,16.64,16.66,16.61,16.65,1039460.0,16.64,16.66,16.61,16.65,1039460.0
2017-09-01 09:30:00,16.71,16.74,16.57,16.6,1301636.0,16.71,16.74,16.57,16.6,1301636.0
2017-09-01 10:00:00,16.6,16.62,16.55,16.62,993492.0,16.6,16.62,16.55,16.62,993492.0
2017-09-01 10:30:00,16.62,16.69,16.61,16.67,263704.0,16.62,16.69,16.61,16.67,263704.0
2017-09-01 11:00:00,16.68,16.72,16.63,16.68,992049.0,16.68,16.72,16.63,16.68,992049.0
2017-09-01 11:30:00,16.68,16.75,16.68,16.72,370068.0,16.68,16.75,16.68,16.72,370068.0
2017-09-01 12:00:00,16.73,16.77,16.72,16.76,352640.0,16.73,16.77,16.72,16.76,352640.0
2017-09-01 12:30:00,16.75,16.76,16.7,16.71,316300.0,16.75,16.76,16.7,16.71,316300.0
2017-09-01 13:00:00,16.7,16.77,16.7,16.75,411949.0,16.7,16.77,16.7,16.75,411949.0
2017-09-01 13:30:00,16.75,16.76,16.72,16.75,566108.0,16.75,16.76,16.72,16.75,566108.0
2017-09-01 14:00:00,16.75,16.76,16.72,16.73,139353.0,16.75,16.76,16.72,16.73,139353.0
2017-09-01 14:30:00,16.74,16.75,16.73,16.75,148416.0,16.74,16.75,16.73,16.75,148416.0
2017-09-01 15:00:00,16.75,16.76,16.73,16.73,247506.0,16.75,16.76,16.73,16.73,247506.0
2017-09-01 15:30:00,16.73,16.74,16.72,16.73,687520.0,16.73,16.74,16.72,16.73,687520.0
2017-09-05 09:30:00,16.94,17.0,16.92,16.96,1879264.0,16.94,17.0,16.92,16.96,1879264.0
2017-09-05 10:00:00,16.96,17.0,16.96,16.97,1060617.0,16.96,17.0,16.96,16.97,1060617.0
2017-09-05 10:30:00,16.98,17.01,16.95,16.96,1080490.0,16.98,17.01,16.95,16.96,1080490.0
2017-09-05 11:00:00,16.96,16.98,16.94,16.95,548941.0,16.96,16.98,16.94,16.95,548941.0
2017-09-05 11:30:00,16.96,16.96,16.87,16.92,445568.0,16.96,16.96,16.87,16.92,445568.0
2017-09-05 12:00:00,16.93,16.94,16.92,16.93,466786.0,16.93,16.94,16.92,16.93,466786.0
2017-09-05 12:30:00,16.94,16.94,16.86,16.89,462064.0,16.94,16.94,16.86,16.89,462064.0
2017-09-05 13:00:00,16.88,16.93,16.83,16.88,621921.0,16.88,16.93,16.83,16.88,621921.0
2017-09-05 13:30:00,16.88,16.89,16.86,16.89,281394.0,16.88,16.89,16.86,16.89,281394.0
2017-09-05 14:00:00,16.88,16.93,16.88,16.91,662124.0,16.88,16.93,16.88,16.91,662124.0
2017-09-05 14:30:00,16.91,16.96,16.91,16.95,272164.0,16.91,16.96,16.91,16.95,272164.0
2017-09-05 15:00:00,16.96,16.96,16.91,16.91,353299.0,16.96,16.96,16.91,16.91,353299.0
2017-09-05 15:30:00,16.91,16.93,16.9,16.92,1131623.0,16.91,16.93,16.9,16.92,1131623.0
2017-09-06 09:30:00,16.99,16.99,16.94,16.96,828920.0,16.99,16.99,16.94,16.96,828920.0
2017-09-06 10:00:00,16.96,16.98,16.91,16.94,1423128.0,16.96,16.98,16.91,16.94,1423128.0
2017-09-06 10:30:00,16.94,16.98,16.91,16.98,425416.0,16.94,16.98,16.91,16.98,425416.0
2017-09-06 11:00:00,16.98,17.0,16.95,16.96,802775.0,16.98,17.0,16.95,16.96,802775.0
2017-09-06 11:30:00,16.96,16.99,16.95,16.98,331411.0,16.96,16.99,16.95,16.98,331411.0
2017-09-06 12:00:00,16.99,16.99,16.94,16.95,309639.0,16.99,16.99,16.94,16.95,309639.0
2017-09-06 12:30:00,16.96,16.96,16.86,16.87,677314.0,16.96,16.96,16.86,16.87,677314.0
2017-09-06 13:00:00,16.87,16.88,16.83,16.87,740620.0,16.87,16.88,16.83,16.87,740620.0
2017-09-06 13:30:00,16.88,16.91,16.86,16.9,405737.0,16.88,16.91,16.86,16.9,405737.0
2017-09-06 14:00:00,16.89,16.9,16.85,16.86,243675.0,16.89,16.9,16.85,16.86,243675.0
2017-09-06 14:30:00,16.86,16.89,16.85,16.86,273820.0,16.86,16.89,16.85,16.86,273820.0
2017-09-06 15:00:00,16.85,16.87,16.83,16.86,378609.0,16.85,16.87,16.83,16.86,378609.0
2017-09-06 15:30:00,16.87,16.88,16.86,16.87,883037.0,16.87,16.88,16.86,16.87,883037.0
2017-09-07 09:30:00,16.99,17.04,16.96,17.03,601692.0,16.99,17.04,16.96,17.03,601692.0
2017-09-07 10:00:00,17.02,17.11,17.02,17.09,1053307.0,17.02,17.11,17.02,17.09,1053307.0
2017-09-07 10:30:00,17.09,17.11,17.06,17.08,542448.0,17.09,17.11,17.06,17.08,542448.0
2017-09-07 11:00:00,17.08,17.14,17.06,17.07,1570112.0,17.08,17.14,17.06,17.07,1570112.0
2017-09-07 11:30:00,17.08,17.09,17.06,17.08,316283.0,17.08,17.09,17.06,17.08,316283.0
2017-09-07 12:00:00,17.07,17.08,17.03,17.04,380041.0,17.07,17.08,17.03,17.04,380041.0
2017-09-07 12:30:00,17.04,17.06,16.99,16.99,390976.0,17.04,17.06,16.99,16.99,390976.0
2017-09-07 13:00:00,17.0,17.06,17.0,17.04,272009.0,17.0,17.06,17.0,17.04,272009.0
2017-09-07 13:30:00,17.04,17.07,17.02,17.07,137916.0,17.04,17.07,17.02,17.07,137916.0
2017-09-07 14:00:00,17.06,17.08,17.04,17.05,171513.0,17.06,17.08,17.04,17.05,171513.0
2017-09-07 14:30:00,17.06,17.07,17.03,17.05,180659.0,17.06,17.07,17.03,17.05,180659.0
2017-09-07 15:00:00,17.05,17.12,17.05,17.11,408481.0,17.05,17.12,17.05,17.11,408481.0
2017-09-07 15:30:00,17.1,17.14,17.1,17.11,1959534.0,17.1,17.14,17.1,17.11,1959534.0
2017-09-08 09:30:00,17.12,17.13,17.05,17.06,883706.0,17.12,17.13,17.05,17.06,883706.0
2017-09-08 10:00:00,17.07,17.11,17.02,17.07,843810.0,17.07,17.11,17.02,17.07,843810.0
2017-09-08 10:30:00,17.07,17.09,16.91,16.95,1551471.0,17.07,17.09,16.91,16.95,1551471.0
2017-09-08 11:00:00,16.95,17.04,16.95,17.04,680874.0,16.95,17.04,16.95,17.04,680874.0
2017-09-08 11:30:00,17.03,17.07,17.01,17.06,402582.0,17.03,17.07,17.01,17.06,402582.0
2017-09-08 12:00:00,17.06,17.06,17.0,17.01,277867.0,17.06,17.06,17.0,17.01,277867.0
2017-09-08 12:30:00,17.01,17.04,17.01,17.03,221112.0,17.01,17.04,17.01,17.03,221112.0
2017-09-08 13:00:00,17.04,17.07,17.03,17.04,299628.0,17.04,17.07,17.03,17.04,299628.0
2017-09-08 13:30:00,17.03,17.04,17.02,17.04,147740.0,17.03,17.04,17.02,17.04,147740.0
2017-09-08 14:00:00,17.04,17.04,17.01,17.02,157385.0,17.04,17.04,17.01,17.02,157385.0
2017-09-08 14:30:00,17.02,17.03,17.01,17.03,306544.0,17.02,17.03,17.01,17.03,306544.0
2017-09-08 15:00:00,17.03,17.04,17.02,17.03,198340.0,17.03,17.04,17.02,17.03,198340.0
2017-09-08 15:30:00,17.04,17.04,17.01,17.03,1353555.0,17.04,17.04,17.01,17.03,1353555.0
2017-09-11 09:30:00,16.85,16.93,16.82,16.88,1251929.0,16.85,16.93,16.82,16.88,1251929.0
2017-09-11 10:00:00,16.87,16.91,16.86,16.87,530365.0,16.87,16.91,16.86,16.87,530365.0
2017-09-11 10:30:00,16.87,16.93,16.86,16.91,622673.0,16.87,16.93,16.86,16.91,622673.0
2017-09-11 11:00:00,16.91,16.93,16.88,16.89,558198.0,16.91,16.93,16.88,16.89,558198.0
2017-09-11 11:30:00,16.89,16.9,16.87,16.9,316804.0,16.89,16.9,16.87,16.9,316804.0
2017-09-11 12:00:00,16.9,16.9,16.86,16.89,565118.0,16.9,16.9,16.86,16.89,565118.0
2017-09-11 12:30:00,16.89,16.91,16.89,16.91,172172.0,16.89,16.91,16.89,16.91,172172.0
2017-09-11 13:00:00,16.9,16.91,16.85,16.86,304571.0,16.9,16.91,16.85,16.86,304571.0
2017-09-11 13:30:00,16.85,16.87,16.83,16.83,180663.0,16.85,16.87,16.83,16.83,180663.0
2017-09-11 14:00:00,16.84,16.86,16.82,16.85,213318.0,16.84,16.86,16.82,16.85,213318.0
2017-09-11 14:30:00,16.85,16.86,16.82,16.82,206575.0,16.85,16.86,16.82,16.82,206575.0
2017-09-11 15:00:00,16.82,16.83,16.77,16.77,502787.0,16.82,16.83,16.77,16.77,502787.0
2017-09-11 15:30:00,16.77,16.78,16.76,16.78,914977.0,16.77,16.78,16.76,16.78,914977.0
2017-09-12 09:30:00,16.83,16.86,16.81,16.86,510576.0,16.83,16.86,16.81,16.86,510576.0
2017-09-12 10:00:00,16.86,16.88,16.84,16.85,567907.0,16.86,16.88,16.84,16.85,567907.0
2017-09-12 10:30:00,16.86,16.88,16.84,16.85,362253.0,16.86,16.88,16.84,16.85,362253.0
2017-09-12 11:00:00,16.84,16.87,16.84,16.85,176422.0,16.84,16.87,16.84,16.85,176422.0
2017-09-12 11:30:00,16.85,16.86,16.83,16.85,185459.0,16.85,16.86,16.83,16.85,185459.0
2017-09-12 12:00:00,16.85,16.86,16.8,16.81,136643.0,16.85,16.86,16.8,16.81,136643.0
2017-09-12 12:30:00,16.82,16.87,16.81,16.85,150125.0,16.82,16.87,16.81,16.85,150125.0
2017-09-12 13:00:00,16.86,16.87,16.83,16.85,174635.0,16.86,16.87,16.83,16.85,174635.0
2017-09-12 13:30:00,16.85,16.87,16.83,16.85,201969.0,16.85,16.87,16.83,16.85,201969.0
2017-09-12 14:00:00,16.85,16.9,16.85,16.89,212365.0,16.85,16.9,16.85,16.89,212365.0
2017-09-12 14:30:00,16.89,16.91,16.87,16.91,402914.0,16.89,16.91,16.87,16.91,402914.0
2017-09-12 15:00:00,16.9,16.92,16.89,16.89,280761.0,16.9,16.92,16.89,16.89,280761.0
2017-09-12 15:30:00,16.9,16.91,16.89,16.89,732961.0,16.9,16.91,16.89,16.89,732961.0
2017-09-13 09:30:00,16.81,16.82,16.74,16.78,1066533.0,16.81,16.82,16.74,16.78,1066533.0
2017-09-13 10:00:00,16.78,16.8,16.71,16.74,1257212.0,16.78,16.8,16.71,16.74,1257212.0
2017-09-13 10:30:00,16.73,16.76,16.69,16.75,1010274.0,16.73,16.76,16.69,16.75,1010274.0
2017-09-13 11:00:00,16.74,16.76,16.71,16.72,218287.0,16.74,16.76,16.71,16.72,218287.0
2017-09-13 11:30:00,16.72,16.75,16.7,16.75,441581.0,16.72,16.75,16.7,16.75,441581.0
2017-09-13 12:00:00,16.74,16.75,16.72,16.72,168171.0,16.74,16.75,16.72,16.72,168171.0
2017-09-13 12:30:00,16.72,16.75,16.72,16.73,380391.0,16.72,16.75,16.72,16.73,380391.0
2017-09-13 13:00:00,16.73,16.83,16.72,16.79,650143.0,16.73,16.83,16.72,16.79,650143.0
2017-09-13 13:30:00,16.79,16.81,16.78,16.79,103556.0,16.79,16.81,16.78,16.79,103556.0
2017-09-13 14:00:00,16.79,16.81,16.78,16.79,114134.0,16.79,16.81,16.78,16.79,114134.0
2017-09-13 14:30:00,16.79,16.8,16.77,16.78,176065.0,16.79,16.8,16.77,16.78,176065.0
2017-09-13 15:00:00,16.77,16.78,16.76,16.78,266191.0,16.77,16.78,16.76,16.78,266191.0
2017-09-13 15:30:00,16.77,16.78,16.76,16.76,711671.0,16.77,16.78,16.76,16.76,711671.0
2017-09-14 09:30:00,16.71,16.78,16.7,16.77,939932.0,16.71,16.78,16.7,16.77,939932.0
2017-09-14 10:00:00,16.77,16.78,16.74,16.77,559106.0,16.77,16.78,16.74,16.77,559106.0
2017-09-14 10:30:00,16.77,16.77,16.73,16.74,348945.0,16.77,16.77,16.73,16.74,348945.0
2017-09-14 11:00:00,16.74,16.76,16.72,16.73,183615.0,16.74,16.76,16.72,16.73,183615.0
2017-09-14 11:30:00,16.73,16.75,16.71,16.72,160292.0,16.73,16.75,16.71,16.72,160292.0
2017-09-14 12:00:00,16.72,16.74,16.71,16.73,224664.0,16.72,16.74,16.71,16.73,224664.0
2017-09-14 12:30:00,16.73,16.73,16.7,16.71,154278.0,16.73,16.73,16.7,16.71,154278.0
2017-09-14 13:00:00,16.71,16.75,16.7,16.74,225985.0,16.71,16.75,16.7,16.74,225985.0
2017-09-14 13:30:00,16.74,16.81,16.74,16.79,213051.0,16.74,16.81,16.74,16.79,213051.0
2017-09-14 14:00:00,16.78,16.8,16.76,16.78,163635.0,16.78,16.8,16.76,16.78,163635.0
2017-09-14 14:30:00,16.79,16.79,16.75,16.77,213404.0,16.79,16.79,16.75,16.77,213404.0
2017-09-14 15:00:00,16.77,16.78,16.75,16.78,134681.0,16.77,16.78,16.75,16.78,134681.0
2017-09-14 15:30:00,16.78,16.79,16.77,16.78,292456.0,16.78,16.79,16.77,16.78,292456.0
2017-09-15 09:30:00,16.72,16.72,16.66,16.69,619292.0,16.72,16.72,16.66,16.69,619292.0
2017-09-15 10:00:00,16.69,16.69,16.61,16.63,668063.0,16.69,16.69,16.61,16.63,668063.0
2017-09-15 10:30:00,16.63,16.66,16.62,16.64,380007.0,16.63,16.66,16.62,16.64,380007.0
2017-09-15 11:00:00,16.64,16.66,16.61,16.64,477590.0,16.64,16.66,16.61,16.64,477590.0
2017-09-15 11:30:00,16.64,16.71,16.64,16.7,370530.0,16.64,16.71,16.64,16.7,370530.0
2017-09-15 12:00:00,16.69,16.7,16.68,16.7,141317.0,16.69,16.7,16.68,16.7,141317.0
2017-09-15 12:30:00,16.7,16.7,16.68,16.69,125076.0,16.7,16.7,16.68,16.69,125076.0
2017-09-15 13:00:00,16.69,16.7,16.64,16.65,134326.0,16.69,16.7,16.64,16.65,134326.0
2017-09-15 13:30:00,16.65,16.67,16.64,16.65,101477.0,16.65,16.67,16.64,16.65,101477.0
2017-09-15 14:00:00,16.66,16.66,16.64,16.65,152152.0,16.66,16.66,16.64,16.65,152152.0
2017-09-15 14:30:00,16.65,16.66,16.65,16.65,142632.0,16.65,16.66,16.65,16.65,142632.0
2017-09-15 15:00:00,16.66,16.66,16.64,16.64,199102.0,16.66,16.66,16.64,16.64,199102.0
2017-09-15 15:30:00,16.64,16.65,16.62,16.62,472618.0,16.64,16.65,16.62,16.62,472618.0
2017-09-18 09:30:00,16.39,16.4,16.35,16.4,1063461.0,16.39,16.4,16.35,16.4,1063461.0
2017-09-18 10:00:00,16.4,16.41,16.37,16.37,358055.0,16.4,16.41,16.37,16.37,358055.0
2017-09-18 10:30:00,16.38,16.39,16.3,16.32,1698736.0,16.38,16.39,16.3,16.32,1698736.0
2017-09-18 11:00:00,16.32,16.32,16.23,16.26,798788.0,16.32,16.32,16.23,16.26,798788.0
2017-09-18 11:30:00,16.26,16.28,16.23,16.25,486040.0,16.26,16.28,16.23,16.25,486040.0
2017-09-18 12:00:00,16.24,16.27,16.2,16.21,784867.0,16.24,16.27,16.2,16.21,784867.0
2017-09-18 12:30:00,16.22,16.24,16.12,16.14,1259912.0,16.22,16.24,16.12,16.14,1259912.0
2017-09-18 13:00:00,16.15,16.2,16.15,16.19,779321.0,16.15,16.2,16.15,16.19,779321.0
2017-09-18 13:30:00,16.2,16.2,16.17,16.18,209381.0,16.2,16.2,16.17,16.18,209381.0
2017-09-18 14:00:00,16.17,16.18,16.14,16.17,386075.0,16.17,16.18,16.14,16.17,386075.0
2017-09-18 14:30:00,16.18,16.23,16.16,16.18,552922.0,16.18,16.23,16.16,16.18,552922.0
2017-09-18 15:00:00,16.18,16.24,16.18,16.21,838815.0,16.18,16.24,16.18,16.21,838815.0
2017-09-18 15:30:00,16.21,16.27,16.21,16.26,888772.0,16.21,16.27,16.21,16.26,888772.0
2017-09-19 09:30:00,16.27,16.32,16.25,16.3,575203.0,16.27,16.32,16.25,16.3,575203.0
2017-09-19 10:00:00,16.3,16.31,16.26,16.28,417568.0,16.3,16.31,16.26,16.28,417568.0
2017-09-19 10:30:00,16.29,16.33,16.26,16.32,452068.0,16.29,16.33,16.26,16.32,452068.0
2017-09-19 11:00:00,16.33,16.33,16.29,16.29,360220.0,16.33,16.33,16.29,16.29,360220.0
2017-09-19 11:30:00,16.3,16.34,16.29,16.34,134018.0,16.3,16.34,16.29,16.34,134018.0
2017-09-19 12:00:00,16.34,16.34,16.29,16.3,192494.0,16.34,16.34,16.29,16.3,192494.0
2017-09-19 12:30:00,16.3,16.31,16.24,16.27,238416.0,16.3,16.31,16.24,16.27,238416.0
2017-09-19 13:00:00,16.27,16.3,16.26,16.28,184886.0,16.27,16.3,16.26,16.28,184886.0
2017-09-19 13:30:00,16.28,16.32,16.27,16.31,123641.0,16.28,16.32,16.27,16.31,123641.0
2017-09-19 14:00:00,16.3,16.33,16.3,16.32,182009.0,16.3,16.33,16.3,16.32,182009.0
2017-09-19 14:30:00,16.32,16.34,16.31,16.32,194757.0,16.32,16.34,16.31,16.32,194757.0
2017-09-19 15:00:00,16.32,16.36,16.32,16.36,216174.0,16.32,16.36,16.32,16.36,216174.0
2017-09-19 15:30:00,16.35,16.38,16.34,16.35,770508.0,16.35,16.38,16.34,16.35,770508.0
2017-09-20 09:30:00,16.31,16.36,16.3,16.34,365434.0,16.31,16.36,16.3,16.34,365434.0
2017-09-20 10:00:00,16.33,16.36,16.3,16.35,147911.0,16.33,16.36,16.3,16.35,147911.0
2017-09-20 10:30:00,16.36,16.41,16.32,16.39,227394.0,16.36,16.41,16.32,16.39,227394.0
2017-09-20 11:00:00,16.39,16.39,16.32,16.35,193553.0,16.39,16.39,16.32,16.35,193553.0
2017-09-20 11:30:00,16.34,16.36,16.33,16.34,93666.0,16.34,16.36,16.33,16.34,93666.0
2017-09-20 12:00:00,16.35,16.38,16.34,16.35,73271.0,16.35,16.38,16.34,16.35,73271.0
2017-09-20 12:30:00,16.34,16.38,16.33,16.38,156912.0,16.34,16.38,16.33,16.38,156912.0
2017-09-20 13:00:00,16.37,16.38,16.33,16.35,134721.0,16.37,16.38,16.33,16.35,134721.0
2017-09-20 13:30:00,16.35,16.41,16.35,16.35,254225.0,16.35,16.41,16.35,16.35,254225.0
2017-09-20 14:00:00,16.35,16.43,16.13,16.18,3285236.0,16.35,16.43,16.13,16.18,3285236.0
2017-09-20 14:30:00,16.18,16.2,16.03,16.15,2673377.0,16.18,16.2,16.03,16.15,2673377.0
2017-09-20 15:00:00,16.14,16.15,16.08,16.12,1279934.0,16.14,16.15,16.08,16.12,1279934.0
2017-09-20 15:30:00,16.13,16.21,16.12,16.2,1344755.0,16.13,16.21,16.12,16.2,1344755.0
2017-09-21 09:30:00,15.96,16.05,15.94,16.0,2829336.0,15.96,16.05,15.94,16.0,2829336.0
2017-09-21 10:00:00,16.0,16.03,15.98,16.02,557953.0,16.0,16.03,15.98,16.02,557953.0
2017-09-21 10:30:00,16.01,16.02,15.96,15.98,358155.0,16.01,16.02,15.96,15.98,358155.0
2017-09-21 11:00:00,15.98,16.09,15.97,16.06,359193.0,15.98,16.09,15.97,16.06,359193.0
2017-09-21 11:30:00,16.05,16.11,16.05,16.1,207134.0,16.05,16.11,16.05,16.1,207134.0
2017-09-21 12:00:00,16.1,16.11,16.05,16.07,130799.0,16.1,16.11,16.05,16.07,130799.0
2017-09-21 12:30:00,16.07,16.09,16.05,16.07,116045.0,16.07,16.09,16.05,16.07,116045.0
2017-09-21 13:00:00,16.07,16.1,16.03,16.04,223092.0,16.07,16.1,16.03,16.04,223092.0
2017-09-21 13:30:00,16.04,16.07,16.03,16.05,86171.0,16.04,16.07,16.03,16.05,86171.0
2017-09-21 14:00:00,16.05,16.06,16.04,16.04,148656.0,16.05,16.06,16.04,16.04,148656.0
2017-09-21 14:30:00,16.05,16.05,16.01,16.03,192900.0,16.05,16.05,16.01,16.03,192900.0
2017-09-21 15:00:00,16.03,16.07,16.03,16.05,156985.0,16.03,16.07,16.03,16.05,156985.0
2017-09-21 15:30:00,16.05,16.06,16.02,16.03,1341660.0,16.05,16.06,16.02,16.03,1341660.0
2017-09-22 09:30:00,16.01,16.05,15.98,16.02,511091.0,16.01,16.05,15.98,16.02,511091.0
2017-09-22 10:00:00,16.02,16.07,16.01,16.05,227346.0,16.02,16.07,16.01,16.05,227346.0
2017-09-22 10:30:00,16.06,16.09,16.04,16.05,226646.0,16.06,16.09,16.04,16.05,226646.0
2017-09-22 11:00:00,16.05,16.06,16.01,16.02,164062.0,16.05,16.06,16.01,16.02,164062.0
2017-09-22 11:30:00,16.01,16.05,16.01,16.04,96049.0,16.01,16.05,16.01,16.04,96049.0
2017-09-22 12:00:00,16.05,16.05,16.02,16.02,101189.0,16.05,16.05,16.02,16.02,101189.0
2017-09-22 12:30:00,16.02,16.03,16.01,16.02,136232.0,16.02,16.03,16.01,16.02,136232.0
2017-09-22 13:00:00,16.03,16.04,16.01,16.02,106608.0,16.03,16.04,16.01,16.02,106608.0
2017-09-22 13:30:00,16.02,16.03,16.01,16.03,150931.0,16.02,16.03,16.01,16.03,150931.0
2017-09-22 14:00:00,16.03,16.06,16.02,16.04,163966.0,16.03,16.06,16.02,16.04,163966.0
2017-09-22 14:30:00,16.04,16.06,16.04,16.04,90937.0,16.04,16.06,16.04,16.04,90937.0
2017-09-22 15:00:00,16.05,16.06,16.04,16.06,423203.0,16.05,16.06,16.04,16.06,423203.0
2017-09-22 15:30:00,16.05,16.06,16.04,16.04,444139.0,16.05,16.06,16.04,16.04,444139.0
2017-09-25 09:30:00,15.95,15.98,15.91,15.96,1001118.0,15.95,15.98,15.91,15.96,1001118.0
2017-09-25 10:00:00,15.96,15.98,15.92,15.95,710723.0,15.96,15.98,15.92,15.95,710723.0
2017-09-25 10:30:00,15.95,16.05,15.91,16.03,1036027.0,15.95,16.05,15.91,16.03,1036027.0
2017-09-25 11:00:00,16.04,16.17,16.03,16.09,1521333.0,16.04,16.17,16.03,16.09,1521333.0
2017-09-25 11:30:00,16.1,16.13,16.08,16.1,424437.0,16.1,16.13,16.08,16.1,424437.0
2017-09-25 12:00:00,16.11,16.21,16.1,16.16,835609.0,16.11,16.21,16.1,16.16,835609.0
2017-09-25 12:30:00,16.16,16.21,16.15,16.2,354341.0,16.16,16.21,16.15,16.2,354341.0
2017-09-25 13:00:00,16.21,16.21,16.15,16.16,420802.0,16.21,16.21,16.15,16.16,420802.0
2017-09-25 13:30:00,16.16,16.19,16.15,16.17,323163.0,16.16,16.19,16.15,16.17,323163.0
2017-09-25 14:00:00,16.17,16.19,16.16,16.17,260596.0,16.17,16.19,16.16,16.17,260596.0
2017-09-25 14:30:00,16.18,16.18,16.16,16.18,192959.0,16.18,16.18,16.16,16.18,192959.0
2017-09-25 15:00:00,16.17,16.2,16.17,16.18,340324.0,16.17,16.2,16.17,16.18,340324.0
2017-09-25 15:30:00,16.18,16.22,16.17,16.2,938132.0,16.18,16.22,16.17,16.2,938132.0
2017-09-26 09:30:00,16.02,16.02,15.97,15.98,639436.0,16.02,16.02,15.97,15.98,639436.0
2017-09-26 10:00:00,15.99,16.0,15.95,15.98,583012.0,15.99,16.0,15.95,15.98,583012.0
2017-09-26 10:30:00,15.98,16.02,15.96,15.98,490070.0,15.98,16.02,15.96,15.98,490070.0
2017-09-26 11:00:00,15.97,16.02,15.97,16.0,370531.0,15.97,16.02,15.97,16.0,370531.0
2017-09-26 11:30:00,16.0,16.01,15.95,15.97,427136.0,16.0,16.01,15.95,15.97,427136.0
2017-09-26 12:00:00,15.96,15.98,15.93,15.95,441148.0,15.96,15.98,15.93,15.95,441148.0
2017-09-26 12:30:00,15.95,15.98,15.85,15.9,1613232.0,15.95,15.98,15.85,15.9,1613232.0
2017-09-26 13:00:00,15.9,15.95,15.89,15.94,394162.0,15.9,15.95,15.89,15.94,394162.0
2017-09-26 13:30:00,15.95,15.97,15.94,15.97,235773.0,15.95,15.97,15.94,15.97,235773.0
2017-09-26 14:00:00,15.97,15.97,15.94,15.94,308873.0,15.97,15.97,15.94,15.94,308873.0
2017-09-26 14:30:00,15.95,15.96,15.91,15.93,209287.0,15.95,15.96,15.91,15.93,209287.0
2017-09-26 15:00:00,15.93,15.94,15.89,15.9,327738.0,15.93,15.94,15.89,15.9,327738.0
2017-09-26 15:30:00,15.9,15.91,15.88,15.9,1348951.0,15.9,15.91,15.88,15.9,1348951.0
2017-09-27 09:30:00,15.82,15.87,15.82,15.83,748195.0,15.82,15.87,15.82,15.83,748195.0
2017-09-27 10:00:00,15.84,15.89,15.82,15.86,783601.0,15.84,15.89,15.82,15.86,783601.0
2017-09-27 10:30:00,15.86,15.94,15.85,15.9,827273.0,15.86,15.94,15.85,15.9,827273.0
2017-09-27 11:00:00,15.9,15.94,15.87,15.9,847754.0,15.9,15.94,15.87,15.9,847754.0
2017-09-27 11:30:00,15.91,15.91,15.87,15.88,683478.0,15.91,15.91,15.87,15.88,683478.0
2017-09-27 12:00:00,15.88,15.98,15.87,15.96,853062.0,15.88,15.98,15.87,15.96,853062.0
2017-09-27 12:30:00,15.96,15.96,15.9,15.91,504959.0,15.96,15.96,15.9,15.91,504959.0
2017-09-27 13:00:00,15.92,15.92,15.86,15.86,439634.0,15.92,15.92,15.86,15.86,439634.0
2017-09-27 13:30:00,15.86,15.88,15.84,15.85,134356.0,15.86,15.88,15.84,15.85,134356.0
2017-09-27 14:00:00,15.85,15.88,15.83,15.87,159043.0,15.85,15.88,15.83,15.87,159043.0
2017-09-27 14:30:00,15.86,15.9,15.85,15.88,935959.0,15.86,15.9,15.85,15.88,935959.0
2017-09-27 15:00:00,15.88,15.88,15.85,15.85,240370.0,15.88,15.88,15.85,15.85,240370.0
2017-09-27 15:30:00,15.86,15.86,15.82,15.82,1104502.0,15.86,15.86,15.82,15.82,1104502.0
2017-09-28 09:30:00,15.88,15.91,15.85,15.85,892246.0,15.88,15.91,15.85,15.85,892246.0
2017-09-28 10:00:00,15.85,15.87,15.81,15.82,462089.0,15.85,15.87,15.81,15.82,462089.0
2017-09-28 10:30:00,15.82,15.86,15.8,15.85,384276.0,15.82,15.86,15.8,15.85,384276.0
2017-09-28 11:00:00,15.85,15.91,15.84,15.88,464765.0,15.85,15.91,15.84,15.88,464765.0
2017-09-28 11:30:00,15.89,15.9,15.85,15.86,206300.0,15.89,15.9,15.85,15.86,206300.0
2017-09-28 12:00:00,15.86,15.9,15.85,15.89,214606.0,15.86,15.9,15.85,15.89,214606.0
2017-09-28 12:30:00,15.9,15.93,15.88,15.91,452570.0,15.9,15.93,15.88,15.91,452570.0
2017-09-28 13:00:00,15.91,15.93,15.88,15.88,253049.0,15.91,15.93,15.88,15.88,253049.0
2017-09-28 13:30:00,15.89,15.92,15.88,15.91,104697.0,15.89,15.92,15.88,15.91,104697.0
2017-09-28 14:00:00,15.91,15.94,15.9,15.94,105680.0,15.91,15.94,15.9,15.94,105680.0
2017-09-28 14:30:00,15.93,15.96,15.93,15.95,114086.0,15.93,15.96,15.93,15.95,114086.0
2017-09-28 15:00:00,15.95,15.95,15.91,15.93,164958.0,15.95,15.95,15.91,15.93,164958.0
2017-09-28 15:30:00,15.93,15.93,15.91,15.91,345782.0,15.93,15.93,15.91,15.91,345782.0
2017-09-29 09:30:00,15.87,15.87,15.76,15.81,1619787.0,15.87,15.87,15.76,15.81,1619787.0
2017-09-29 10:00:00,15.81,15.87,15.8,15.86,419692.0,15.81,15.87,15.8,15.86,419692.0
2017-09-29 10:30:00,15.86,15.9,15.83,15.89,400163.0,15.86,15.9,15.83,15.89,400163.0
2017-09-29 11:00:00,15.89,15.91,15.86,15.9,253036.0,15.89,15.91,15.86,15.9,253036.0
2017-09-29 11:30:00,15.89,15.9,15.84,15.85,235400.0,15.89,15.9,15.84,15.85,235400.0
2017-09-29 12:00:00,15.84,15.86,15.81,15.83,166856.0,15.84,15.86,15.81,15.83,166856.0
2017-09-29 12:30:00,15.83,15.84,15.79,15.8,227339.0,15.83,15.84,15.79,15.8,227339.0
2017-09-29 13:00:00,15.8,15.81,15.71,15.74,763795.0,15.8,15.81,15.71,15.74,763795.0
2017-09-29 13:30:00,15.75,15.81,15.75,15.79,258040.0,15.75,15.81,15.75,15.79,258040.0
2017-09-29 14:00:00,15.8,15.81,15.78,15.8,157113.0,15.8,15.81,15.78,15.8,157113.0
2017-09-29 14:30:00,15.81,15.81,15.76,15.76,206608.0,15.81,15.81,15.76,15.76,206608.0
2017-09-29 15:00:00,15.76,15.78,15.75,15.77,321462.0,15.76,15.78,15.75,15.77,321462.0
2017-09-29 15:30:00,15.77,15.77,15.72,15.74,997275.0,15.77,15.77,15.72,15.74,997275.0
2017-10-02 09:30:00,15.75,15.81,15.72,15.74,968304.0,15.75,15.81,15.72,15.74,968304.0
2017-10-02 10:00:00,15.73,15.75,15.68,15.73,959178.0,15.73,15.75,15.68,15.73,959178.0
2017-10-02 10:30:00,15.72,15.75,15.68,15.69,328530.0,15.72,15.75,15.68,15.69,328530.0
2017-10-02 11:00:00,15.68,15.74,15.66,15.73,456420.0,15.68,15.74,15.66,15.73,456420.0
2017-10-02 11:30:00,15.73,15.75,15.71,15.74,216845.0,15.73,15.75,15.71,15.74,216845.0
2017-10-02 12:00:00,15.75,15.77,15.73,15.76,146015.0,15.75,15.77,15.73,15.76,146015.0
2017-10-02 12:30:00,15.77,15.77,15.73,15.73,101698.0,15.77,15.77,15.73,15.73,101698.0
2017-10-02 13:00:00,15.73,15.74,15.69,15.7,188675.0,15.73,15.74,15.69,15.7,188675.0
2017-10-02 13:30:00,15.7,15.71,15.69,15.71,292250.0,15.7,15.71,15.69,15.71,292250.0
2017-10-02 14:00:00,15.71,15.72,15.7,15.72,114945.0,15.71,15.72,15.7,15.72,114945.0
2017-10-02 14:30:00,15.72,15.72,15.69,15.69,194278.0,15.72,15.72,15.69,15.69,194278.0
2017-10-02 15:00:00,15.69,15.7,15.68,15.68,253658.0,15.69,15.7,15.68,15.68,253658.0
2017-10-02 15:30:00,15.69,15.69,15.66,15.67,658694.0,15.69,15.69,15.66,15.67,658694.0
2017-10-03 09:30:00,15.69,15.74,15.68,15.71,502734.0,15.69,15.74,15.68,15.71,502734.0
2017-10-03 10:00:00,15.71,15.74,15.68,15.69,599984.0,15.71,15.74,15.68,15.69,599984.0
2017-10-03 10:30:00,15.7,15.74,15.68,15.72,285416.0,15.7,15.74,15.68,15.72,285416.0
2017-10-03 11:00:00,15.72,15.75,15.71,15.73,367105.0,15.72,15.75,15.71,15.73,367105.0
2017-10-03 11:30:00,15.73,15.75,15.71,15.72,213023.0,15.73,15.75,15.71,15.72,213023.0
2017-10-03 12:00:00,15.72,15.74,15.71,15.71,107170.0,15.72,15.74,15.71,15.71,107170.0
2017-10-03 12:30:00,15.71,15.73,15.7,15.71,119664.0,15.71,15.73,15.7,15.71,119664.0
2017-10-03 13:00:00,15.71,15.72,15.7,15.7,80565.0,15.71,15.72,15.7,15.7,80565.0
2017-10-03 13:30:00,15.71,15.72,15.7,15.71,205304.0,15.71,15.72,15.7,15.71,205304.0
2017-10-03 14:00:00,15.71,15.72,15.7,15.71,146858.0,15.71,15.72,15.7,15.71,146858.0
2017-10-03 14:30:00,15.7,15.71,15.7,15.71,77620.0,15.7,15.71,15.7,15.71,77620.0
2017-10-03 15:00:00,15.7,15.72,15.7,15.72,265243.0,15.7,15.72,15.7,15.72,265243.0
2017-10-03 15:30:00,15.72,15.72,15.7,15.71,741804.0,15.72,15.72,15.7,15.71,741804.0
2017-10-04 09:30:00,15.72,15.73,15.66,15.71,743401.0,15.72,15.73,15.66,15.71,743401.0
2017-10-04 10:00:00,15.71,15.74,15.62,15.72,2329245.0,15.71,15.74,15.62,15.72,2329245.0
2017-10-04 10:30:00,15.73,15.76,15.71,15.74,518848.0,15.73,15.76,15.71,15.74,518848.0
2017-10-04 11:00:00,15.74,15.75,15.71,15.72,281316.0,15.74,15.75,15.71,15.72,281316.0
2017-10-04 11:30:00,15.71,15.73,15.7,15.71,257952.0,15.71,15.73,15.7,15.71,257952.0
2017-10-04 12:00:00,15.71,15.72,15.67,15.71,332015.0,15.71,15.72,15.67,15.71,332015.0
2017-10-04 12:30:00,15.7,15.73,15.7,15.71,314253.0,15.7,15.73,15.7,15.71,314253.0
2017-10-04 13:00:00,15.7,15.71,15.66,15.7,310129.0,15.7,15.71,15.66,15.7,310129.0
2017-10-04 13:30:00,15.71,15.72,15.69,15.69,210810.0,15.71,15.72,15.69,15.69,210810.0
2017-10-04 14:00:00,15.69,15.7,15.68,15.69,121891.0,15.69,15.7,15.68,15.69,121891.0
2017-10-04 14:30:00,15.7,15.7,15.68,15.68,113640.0,15.7,15.7,15.68,15.68,113640.0
2017-10-04 15:00:00,15.68,15.72,15.68,15.72,149599.0,15.68,15.72,15.68,15.72,149599.0
2017-10-04 15:30:00,15.72,15.73,15.68,15.68,433557.0,15.72,15.73,15.68,15.68,433557.0
2017-10-05 09:30:00,15.76,15.8,15.75,15.79,686819.0,15.76,15.8,15.75,15.79,686819.0
2017-10-05 10:00:00,15.78,15.81,15.76,15.79,410885.0,15.78,15.81,15.76,15.79,410885.0
2017-10-05 10:30:00,15.78,15.78,15.74,15.76,273191.0,15.78,15.78,15.74,15.76,273191.0
2017-10-05 11:00:00,15.76,15.76,15.72,15.76,332044.0,15.76,15.76,15.72,15.76,332044.0
2017-10-05 11:30:00,15.76,15.78,15.74,15.75,321134.0,15.76,15.78,15.74,15.75,321134.0
2017-10-05 12:00:00,15.74,15.76,15.72,15.76,269814.0,15.74,15.76,15.72,15.76,269814.0
2017-10-05 12:30:00,15.76,15.77,15.73,15.74,187229.0,15.76,15.77,15.73,15.74,187229.0
2017-10-05 13:00:00,15.73,15.74,15.69,15.7,367910.0,15.73,15.74,15.69,15.7,367910.0
2017-10-05 13:30:00,15.71,15.72,15.7,15.72,83730.0,15.71,15.72,15.7,15.72,83730.0
2017-10-05 14:00:00,15.71,15.72,15.69,15.69,214301.0,15.71,15.72,15.69,15.69,214301.0
2017-10-05 14:30:00,15.69,15.7,15.68,15.68,289017.0,15.69,15.7,15.68,15.68,289017.0
2017-10-05 15:00:00,15.68,15.69,15.66,15.69,447485.0,15.68,15.69,15.66,15.69,447485.0
2017-10-05 15:30:00,15.68,15.7,15.68,15.68,369488.0,15.68,15.7,15.68,15.68,369488.0
2017-10-06 09:30:00,15.67,15.67,15.44,15.45,2316687.0,15.67,15.67,15.44,15.45,2316687.0
2017-10-06 10:00:00,15.45,15.53,15.42,15.52,1156890.0,15.45,15.53,15.42,15.52,1156890.0
2017-10-06 10:30:00,15.52,15.78,15.52,15.74,1903616.0,15.52,15.78,15.52,15.74,1903616.0
2017-10-06 11:00:00,15.75,15.78,15.72,15.77,566433.0,15.75,15.78,15.72,15.77,566433.0
2017-10-06 11:30:00,15.76,15.93,15.76,15.89,2657244.0,15.76,15.93,15.76,15.89,2657244.0
2017-10-06 12:00:00,15.89,15.92,15.85,15.86,358788.0,15.89,15.92,15.85,15.86,358788.0
2017-10-06 12:30:00,15.86,15.89,15.85,15.88,431150.0,15.86,15.89,15.85,15.88,431150.0
2017-10-06 13:00:00,15.88,15.89,15.79,15.81,541553.0,15.88,15.89,15.79,15.81,541553.0
2017-10-06 13:30:00,15.81,15.86,15.78,15.85,415401.0,15.81,15.86,15.78,15.85,415401.0
2017-10-06 14:00:00,15.85,15.86,15.81,15.81,402635.0,15.85,15.86,15.81,15.81,402635.0
2017-10-06 14:30:00,15.82,15.84,15.81,15.84,176235.0,15.82,15.84,15.81,15.84,176235.0
2017-10-06 15:00:00,15.84,15.86,15.83,15.85,275290.0,15.84,15.86,15.83,15.85,275290.0
2017-10-06 15:30:00,15.85,15.87,15.85,15.86,703169.0,15.85,15.87,15.85,15.86,703169.0
2017-10-09 09:30:00,15.95,16.01,15.95,15.98,846973.0,15.95,16.01,15.95,15.98,846973.0
2017-10-09 10:00:00,15.98,15.99,15.95,15.97,748576.0,15.98,15.99,15.95,15.97,748576.0
2017-10-09 10:30:00,15.97,16.0,15.95,15.98,376862.0,15.97,16.0,15.95,15.98,376862.0
2017-10-09 11:00:00,15.98,16.0,15.97,15.99,290145.0,15.98,16.0,15.97,15.99,290145.0
2017-10-09 11:30:00,15.99,16.0,15.94,15.96,386726.0,15.99,16.0,15.94,15.96,386726.0
2017-10-09 12:00:00,15.96,15.96,15.93,15.94,238231.0,15.96,15.96,15.93,15.94,238231.0
2017-10-09 12:30:00,15.94,15.97,15.94,15.97,261681.0,15.94,15.97,15.94,15.97,261681.0
2017-10-09 13:00:00,15.96,16.02,15.96,16.0,420530.0,15.96,16.02,15.96,16.0,420530.0
2017-10-09 13:30:00,16.0,16.01,15.99,15.99,144431.0,16.0,16.01,15.99,15.99,144431.0
2017-10-09 14:00:00,15.99,16.01,15.99,16.0,204420.0,15.99,16.01,15.99,16.0,204420.0
2017-10-09 14:30:00,16.0,16.01,16.0,16.0,173500.0,16.0,16.01,16.0,16.0,173500.0
2017-10-09 15:00:00,16.0,16.04,16.0,16.04,452763.0,16.0,16.04,16.0,16.04,452763.0
2017-10-09 15:30:00,16.04,16.04,16.02,16.02,767138.0,16.04,16.04,16.02,16.02,767138.0
2017-10-10 09:30:00,16.23,16.25,16.2,16.23,1572981.0,16.23,16.25,16.2,16.23,1572981.0
2017-10-10 10:00:00,16.23,16.26,16.22,16.24,1068468.0,16.23,16.26,16.22,16.24,1068468.0
2017-10-10 10:30:00,16.25,16.29,16.24,16.27,772041.0,16.25,16.29,16.24,16.27,772041.0
2017-10-10 11:00:00,16.26,16.27,16.21,16.22,597258.0,16.26,16.27,16.21,16.22,597258.0
2017-10-10 11:30:00,16.21,16.23,16.19,16.21,440670.0,16.21,16.23,16.19,16.21,440670.0
2017-10-10 12:00:00,16.21,16.22,16.18,16.2,408717.0,16.21,16.22,16.18,16.2,408717.0
2017-10-10 12:30:00,16.2,16.21,16.19,16.2,223656.0,16.2,16.21,16.19,16.2,223656.0
2017-10-10 13:00:00,16.2,16.23,16.19,16.22,379742.0,16.2,16.23,16.19,16.22,379742.0
2017-10-10 13:30:00,16.21,16.22,16.18,16.19,488815.0,16.21,16.22,16.18,16.19,488815.0
2017-10-10 14:00:00,16.19,16.2,16.17,16.18,357701.0,16.19,16.2,16.17,16.18,357701.0
2017-10-10 14:30:00,16.18,16.19,16.16,16.16,422425.0,16.18,16.19,16.16,16.16,422425.0
2017-10-10 15:00:00,16.16,16.17,16.15,16.16,177106.0,16.16,16.17,16.15,16.16,177106.0
2017-10-10 15:30:00,16.16,16.17,16.15,16.16,736484.0,16.16,16.17,16.15,16.16,736484.0
2017-10-11 09:30:00,16.2,16.22,16.17,16.18,690562.0,16.2,16.22,16.17,16.18,690562.0
2017-10-11 10:00:00,16.18,16.21,16.16,16.19,166021.0,16.18,16.21,16.16,16.19,166021.0
2017-10-11 10:30:00,16.18,16.2,16.16,16.16,434271.0,16.18,16.2,16.16,16.16,434271.0
2017-10-11 11:00:00,16.16,16.18,16.14,16.16,338955.0,16.16,16.18,16.14,16.16,338955.0
2017-10-11 11:30:00,16.16,16.16,16.12,16.16,318395.0,16.16,16.16,16.12,16.16,318395.0
2017-10-11 12:00:00,16.16,16.16,16.11,16.12,222424.0,16.16,16.16,16.11,16.12,222424.0
2017-10-11 12:30:00,16.12,16.15,16.11,16.14,259578.0,16.12,16.15,16.11,16.14,259578.0
2017-10-11 13:00:00,16.14,16.16,16.13,16.16,231991.0,16.14,16.16,16.13,16.16,231991.0
2017-10-11 13:30:00,16.15,16.16,16.12,16.13,201038.0,16.15,16.16,16.12,16.13,201038.0
2017-10-11 14:00:00,16.14,16.2,16.13,16.19,1011565.0,16.14,16.2,16.13,16.19,1011565.0
2017-10-11 14:30:00,16.19,16.22,16.18,16.21,720096.0,16.19,16.22,16.18,16.21,720096.0
2017-10-11 15:00:00,16.2,16.27,16.19,16.26,623086.0,16.2,16.27,16.19,16.26,623086.0
2017-10-11 15:30:00,16.27,16.28,16.25,16.26,1156090.0,16.27,16.28,16.25,16.26,1156090.0
2017-10-12 09:30:00,16.22,16.24,16.17,16.17,486271.0,16.22,16.24,16.17,16.17,486271.0
2017-10-12 10:00:00,16.18,16.23,16.16,16.22,501419.0,16.18,16.23,16.16,16.22,501419.0
2017-10-12 10:30:00,16.22,16.27,16.22,16.25,325914.0,16.22,16.27,16.22,16.25,325914.0
2017-10-12 11:00:00,16.26,16.27,16.23,16.25,292247.0,16.26,16.27,16.23,16.25,292247.0
2017-10-12 11:30:00,16.24,16.26,16.23,16.23,265161.0,16.24,16.26,16.23,16.23,265161.0
2017-10-12 12:00:00,16.24,16.26,16.23,16.26,323784.0,16.24,16.26,16.23,16.26,323784.0
2017-10-12 12:30:00,16.25,16.29,16.25,16.27,279751.0,16.25,16.29,16.25,16.27,279751.0
2017-10-12 13:00:00,16.27,16.3,16.26,16.3,206586.0,16.27,16.3,16.26,16.3,206586.0
2017-10-12 13:30:00,16.29,16.3,16.26,16.29,234367.0,16.29,16.3,16.26,16.29,234367.0
2017-10-12 14:00:00,16.28,16.29,16.27,16.28,194053.0,16.28,16.29,16.27,16.28,194053.0
2017-10-12 14:30:00,16.28,16.29,16.26,16.26,153563.0,16.28,16.29,16.26,16.26,153563.0
2017-10-12 15:00:00,16.27,16.28,16.26,16.27,237534.0,16.27,16.28,16.26,16.27,237534.0
2017-10-12 15:30:00,16.27,16.27,16.26,16.27,505945.0,16.27,16.27,16.26,16.27,505945.0
2017-10-13 09:30:00,16.38,16.39,16.34,16.38,860244.0,16.38,16.39,16.34,16.38,860244.0
2017-10-13 10:00:00,16.38,16.38,16.32,16.34,522437.0,16.38,16.38,16.32,16.34,522437.0
2017-10-13 10:30:00,16.34,16.36,16.31,16.33,460581.0,16.34,16.36,16.31,16.33,460581.0
2017-10-13 11:00:00,16.33,16.37,16.32,16.36,430586.0,16.33,16.37,16.32,16.36,430586.0
2017-10-13 11:30:00,16.36,16.37,16.35,16.36,466456.0,16.36,16.37,16.35,16.36,466456.0
2017-10-13 12:00:00,16.36,16.39,16.35,16.37,297606.0,16.36,16.39,16.35,16.37,297606.0
2017-10-13 12:30:00,16.38,16.39,16.37,16.39,322410.0,16.38,16.39,16.37,16.39,322410.0
2017-10-13 13:00:00,16.39,16.42,16.38,16.42,460631.0,16.39,16.42,16.38,16.42,460631.0
2017-10-13 13:30:00,16.42,16.42,16.38,16.4,380266.0,16.42,16.42,16.38,16.4,380266.0
2017-10-13 14:00:00,16.39,16.4,16.37,16.4,323557.0,16.39,16.4,16.37,16.4,323557.0
2017-10-13 14:30:00,16.39,16.4,16.38,16.39,210098.0,16.39,16.4,16.38,16.39,210098.0
2017-10-13 15:00:00,16.39,16.41,16.39,16.41,268165.0,16.39,16.41,16.39,16.41,268165.0
2017-10-13 15:30:00,16.41,16.43,16.4,16.42,1167526.0,16.41,16.43,16.4,16.42,1167526.0
2017-10-16 09:30:00,16.43,16.47,16.42,16.46,1101795.0,16.43,16.47,16.42,16.46,1101795.0
2017-10-16 10:00:00,16.46,16.48,16.44,16.48,482629.0,16.46,16.48,16.44,16.48,482629.0
2017-10-16 10:30:00,16.48,16.49,16.44,16.45,863136.0,16.48,16.49,16.44,16.45,863136.0
2017-10-16 11:00:00,16.45,16.46,16.4,16.43,324021.0,16.45,16.46,16.4,16.43,324021.0
2017-10-16 11:30:00,16.43,16.44,16.4,16.41,255592.0,16.43,16.44,16.4,16.41,255592.0
2017-10-16 12:00:00,16.41,16.42,16.39,16.41,182385.0,16.41,16.42,16.39,16.41,182385.0
2017-10-16 12:30:00,16.41,16.43,16.4,16.42,145897.0,16.41,16.43,16.4,16.42,145897.0
2017-10-16 13:00:00,16.42,16.43,16.36,16.38,429611.0,16.42,16.43,16.36,16.38,429611.0
2017-10-16 13:30:00,16.38,16.38,16.34,16.37,348336.0,16.38,16.38,16.34,16.37,348336.0
2017-10-16 14:00:00,16.37,16.38,16.3,16.31,608761.0,16.37,16.38,16.3,16.31,608761.0
2017-10-16 14:30:00,16.31,16.31,16.26,16.26,586008.0,16.31,16.31,16.26,16.26,586008.0
2017-10-16 15:00:00,16.26,16.26,16.15,16.21,1324899.0,16.26,16.26,16.15,16.21,1324899.0
2017-10-16 15:30:00,16.21,16.26,16.2,16.26,1067318.0,16.21,16.26,16.2,16.26,1067318.0
2017-10-17 09:30:00,16.11,16.15,16.09,16.12,1264245.0,16.11,16.15,16.09,16.12,1264245.0
2017-10-17 10:00:00,16.11,16.17,16.09,16.15,888356.0,16.11,16.17,16.09,16.15,888356.0
2017-10-17 10:30:00,16.15,16.15,16.05,16.07,1310239.0,16.15,16.15,16.05,16.07,1310239.0
2017-10-17 11:00:00,16.08,16.09,16.02,16.06,1056272.0,16.08,16.09,16.02,16.06,1056272.0
2017-10-17 11:30:00,16.06,16.07,16.04,16.05,405803.0,16.06,16.07,16.04,16.05,405803.0
2017-10-17 12:00:00,16.05,16.08,16.04,16.07,272124.0,16.05,16.08,16.04,16.07,272124.0
2017-10-17 12:30:00,16.07,16.09,16.07,16.08,236197.0,16.07,16.09,16.07,16.08,236197.0
2017-10-17 13:00:00,16.07,16.09,16.06,16.07,311030.0,16.07,16.09,16.06,16.07,311030.0
2017-10-17 13:30:00,16.07,16.09,16.06,16.07,216776.0,16.07,16.09,16.06,16.07,216776.0
2017-10-17 14:00:00,16.07,16.12,16.07,16.12,183223.0,16.07,16.12,16.07,16.12,183223.0
2017-10-17 14:30:00,16.11,16.12,16.09,16.11,189661.0,16.11,16.12,16.09,16.11,189661.0
2017-10-17 15:00:00,16.11,16.12,16.1,16.1,219967.0,16.11,16.12,16.1,16.1,219967.0
2017-10-17 15:30:00,16.11,16.11,16.09,16.1,810922.0,16.11,16.11,16.09,16.1,810922.0
2017-10-18 09:30:00,16.06,16.09,16.04,16.05,501661.0,16.06,16.09,16.04,16.05,501661.0
2017-10-18 10:00:00,16.05,16.06,16.02,16.04,476133.0,16.05,16.06,16.02,16.04,476133.0
2017-10-18 10:30:00,16.05,16.07,16.03,16.04,489092.0,16.05,16.07,16.03,16.04,489092.0
2017-10-18 11:00:00,16.04,16.05,16.01,16.01,410440.0,16.04,16.05,16.01,16.01,410440.0
2017-10-18 11:30:00,16.01,16.07,16.01,16.06,234974.0,16.01,16.07,16.01,16.06,234974.0
2017-10-18 12:00:00,16.05,16.08,16.05,16.07,201099.0,16.05,16.08,16.05,16.07,201099.0
2017-10-18 12:30:00,16.07,16.08,16.03,16.04,223658.0,16.07,16.08,16.03,16.04,223658.0
2017-10-18 13:00:00,16.04,16.05,16.02,16.04,395022.0,16.04,16.05,16.02,16.04,395022.0
2017-10-18 13:30:00,16.04,16.05,16.03,16.05,160640.0,16.04,16.05,16.03,16.05,160640.0
2017-10-18 14:00:00,16.05,16.06,16.04,16.06,141829.0,16.05,16.06,16.04,16.06,141829.0
2017-10-18 14:30:00,16.05,16.07,16.05,16.06,164773.0,16.05,16.07,16.05,16.06,164773.0
2017-10-18 15:00:00,16.05,16.06,16.05,16.05,136506.0,16.05,16.06,16.05,16.05,136506.0
2017-10-18 15:30:00,16.05,16.06,16.04,16.05,450420.0,16.05,16.06,16.04,16.05,450420.0
2017-10-19 09:30:00,16.06,16.12,16.05,16.1,769646.0,16.06,16.12,16.05,16.1,769646.0
2017-10-19 10:00:00,16.1,16.12,16.08,16.09,393452.0,16.1,16.12,16.08,16.09,393452.0
2017-10-19 10:30:00,16.09,16.25,16.08,16.22,1432388.0,16.09,16.25,16.08,16.22,1432388.0
2017-10-19 11:00:00,16.22,16.3,16.21,16.29,1099076.0,16.22,16.3,16.21,16.29,1099076.0
2017-10-19 11:30:00,16.29,16.31,16.26,16.27,446811.0,16.29,16.31,16.26,16.27,446811.0
2017-10-19 12:00:00,16.27,16.28,16.25,16.25,313405.0,16.27,16.28,16.25,16.25,313405.0
2017-10-19 12:30:00,16.26,16.26,16.24,16.26,281973.0,16.26,16.26,16.24,16.26,281973.0
2017-10-19 13:00:00,16.26,16.29,16.25,16.28,235453.0,16.26,16.29,16.25,16.28,235453.0
2017-10-19 13:30:00,16.28,16.29,16.25,16.26,116484.0,16.28,16.29,16.25,16.26,116484.0
2017-10-19 14:00:00,16.26,16.27,16.24,16.25,155346.0,16.26,16.27,16.24,16.25,155346.0
2017-10-19 14:30:00,16.25,16.25,16.23,16.23,471597.0,16.25,16.25,16.23,16.23,471597.0
2017-10-19 15:00:00,16.23,16.25,16.22,16.23,326191.0,16.23,16.25,16.22,16.23,326191.0
2017-10-19 15:30:00,16.23,16.3,16.23,16.28,1374283.0,16.23,16.3,16.23,16.28,1374283.0
2017-10-20 09:30:00,16.17,16.25,16.17,16.21,814205.0,16.17,16.25,16.17,16.21,814205.0
2017-10-20 10:00:00,16.21,16.24,16.19,16.24,296817.0,16.21,16.24,16.19,16.24,296817.0
2017-10-20 10:30:00,16.24,16.26,16.15,16.15,993839.0,16.24,16.26,16.15,16.15,993839.0
2017-10-20 11:00:00,16.15,16.16,16.04,16.07,1263616.0,16.15,16.16,16.04,16.07,1263616.0
2017-10-20 11:30:00,16.08,16.09,15.98,16.06,1378877.0,16.08,16.09,15.98,16.06,1378877.0
2017-10-20 12:00:00,16.05,16.12,16.04,16.07,859665.0,16.05,16.12,16.04,16.07,859665.0
2017-10-20 12:30:00,16.07,16.13,16.06,16.12,404792.0,16.07,16.13,16.06,16.12,404792.0
2017-10-20 13:00:00,16.13,16.14,16.08,16.08,163663.0,16.13,16.14,16.08,16.08,163663.0
2017-10-20 13:30:00,16.07,16.1,16.06,16.09,166899.0,16.07,16.1,16.06,16.09,166899.0
2017-10-20 14:00:00,16.08,16.09,16.04,16.08,697031.0,16.08,16.09,16.04,16.08,697031.0
2017-10-20 14:30:00,16.09,16.09,16.06,16.06,205887.0,16.09,16.09,16.06,16.06,205887.0
2017-10-20 15:00:00,16.07,16.09,16.05,16.09,325510.0,16.07,16.09,16.05,16.09,325510.0
2017-10-20 15:30:00,16.09,16.1,16.08,16.08,915244.0,16.09,16.1,16.08,16.08,915244.0
2017-10-23 09:30:00,15.97,16.0,15.96,15.98,929798.0,15.97,16.0,15.96,15.98,929798.0
2017-10-23 10:00:00,15.99,16.01,15.95,15.97,324420.0,15.99,16.01,15.95,15.97,324420.0
2017-10-23 10:30:00,15.97,15.99,15.95,15.96,553023.0,15.97,15.99,15.95,15.96,553023.0
2017-10-23 11:00:00,15.95,15.99,15.95,15.95,278901.0,15.95,15.99,15.95,15.95,278901.0
2017-10-23 11:30:00,15.96,16.09,15.92,16.04,1060255.0,15.96,16.09,15.92,16.04,1060255.0
2017-10-23 12:00:00,16.05,16.1,16.04,16.09,549455.0,16.05,16.1,16.04,16.09,549455.0
2017-10-23 12:30:00,16.09,16.16,16.08,16.13,539737.0,16.09,16.16,16.08,16.13,539737.0
2017-10-23 13:00:00,16.13,16.15,16.09,16.1,387992.0,16.13,16.15,16.09,16.1,387992.0
2017-10-23 13:30:00,16.1,16.12,16.09,16.1,98109.0,16.1,16.12,16.09,16.1,98109.0
2017-10-23 14:00:00,16.11,16.11,16.08,16.1,110172.0,16.11,16.11,16.08,16.1,110172.0
2017-10-23 14:30:00,16.11,16.12,16.1,16.1,318330.0,16.11,16.12,16.1,16.1,318330.0
2017-10-23 15:00:00,16.11,16.13,16.1,16.13,251234.0,16.11,16.13,16.1,16.13,251234.0
2017-10-23 15:30:00,16.13,16.16,16.12,16.15,727839.0,16.13,16.16,16.12,16.15,727839.0
2017-10-24 09:30:00,16.02,16.03,15.97,15.99,1057965.0,16.02,16.03,15.97,15.99,1057965.0
2017-10-24 10:00:00,15.99,16.05,15.97,15.99,781259.0,15.99,16.05,15.97,15.99,781259.0
2017-10-24 10:30:00,15.99,16.01,15.94,15.95,529184.0,15.99,16.01,15.94,15.95,529184.0
2017-10-24 11:00:00,15.95,16.0,15.94,16.0,325992.0,15.95,16.0,15.94,16.0,325992.0
2017-10-24 11:30:00,16.0,16.02,15.99,16.01,332540.0,16.0,16.02,15.99,16.01,332540.0
2017-10-24 12:00:00,16.02,16.02,15.98,15.99,98490.0,16.02,16.02,15.98,15.99,98490.0
2017-10-24 12:30:00,15.99,16.0,15.98,15.99,108788.0,15.99,16.0,15.98,15.99,108788.0
2017-10-24 13:00:00,16.0,16.02,15.98,16.0,360983.0,16.0,16.02,15.98,16.0,360983.0
2017-10-24 13:30:00,16.0,16.01,15.99,16.0,146473.0,16.0,16.01,15.99,16.0,146473.0
2017-10-24 14:00:00,16.0,16.01,15.99,16.0,107703.0,16.0,16.01,15.99,16.0,107703.0
2017-10-24 14:30:00,16.0,16.06,16.0,16.05,294015.0,16.0,16.06,16.0,16.05,294015.0
2017-10-24 15:00:00,16.05,16.1,16.01,16.02,1119766.0,16.05,16.1,16.01,16.02,1119766.0
2017-10-24 15:30:00,16.02,16.04,16.0,16.02,735528.0,16.02,16.04,16.0,16.02,735528.0
2017-10-25 09:30:00,16.04,16.05,15.98,16.0,633171.0,16.04,16.05,15.98,16.0,633171.0
2017-10-25 10:00:00,16.0,16.04,15.93,16.01,957346.0,16.0,16.04,15.93,16.01,957346.0
2017-10-25 10:30:00,16.01,16.01,15.96,15.98,237227.0,16.01,16.01,15.96,15.98,237227.0
2017-10-25 11:00:00,15.99,16.02,15.96,16.0,316531.0,15.99,16.02,15.96,16.0,316531.0
2017-10-25 11:30:00,16.0,16.01,15.97,15.99,217848.0,16.0,16.01,15.97,15.99,217848.0
2017-10-25 12:00:00,15.99,16.04,15.98,16.01,310932.0,15.99,16.04,15.98,16.01,310932.0
2017-10-25 12:30:00,16.0,16.02,15.98,16.0,278589.0,16.0,16.02,15.98,16.0,278589.0
2017-10-25 13:00:00,16.0,16.01,15.96,15.98,234182.0,16.0,16.01,15.96,15.98,234182.0
2017-10-25 13:30:00,15.99,16.0,15.96,15.98,177118.0,15.99,16.0,15.96,15.98,177118.0
2017-10-25 14:00:00,15.98,16.0,15.97,15.99,137305.0,15.98,16.0,15.97,15.99,137305.0
2017-10-25 14:30:00,16.0,16.0,15.99,15.99,74993.0,16.0,16.0,15.99,15.99,74993.0
2017-10-25 15:00:00,16.0,16.02,15.99,16.0,161492.0,16.0,16.02,15.99,16.0,161492.0
2017-10-25 15:30:00,16.0,16.02,16.0,16.0,393831.0,16.0,16.02,16.0,16.0,393831.0
2017-10-26 09:30:00,15.97,15.98,15.93,15.97,769841.0,15.97,15.98,15.93,15.97,769841.0
2017-10-26 10:00:00,15.96,16.0,15.95,15.98,610379.0,15.96,16.0,15.95,15.98,610379.0
2017-10-26 10:30:00,15.98,16.0,15.95,15.97,519019.0,15.98,16.0,15.95,15.97,519019.0
2017-10-26 11:00:00,15.98,15.98,15.94,15.94,534742.0,15.98,15.98,15.94,15.94,534742.0
2017-10-26 11:30:00,15.94,15.98,15.93,15.97,255563.0,15.94,15.98,15.93,15.97,255563.0
2017-10-26 12:00:00,15.97,15.98,15.93,15.94,98075.0,15.97,15.98,15.93,15.94,98075.0
2017-10-26 12:30:00,15.94,15.94,15.86,15.89,723458.0,15.94,15.94,15.86,15.89,723458.0
2017-10-26 13:00:00,15.88,15.9,15.85,15.86,485920.0,15.88,15.9,15.85,15.86,485920.0
2017-10-26 13:30:00,15.85,15.86,15.81,15.84,456380.0,15.85,15.86,15.81,15.84,456380.0
2017-10-26 14:00:00,15.83,15.86,15.82,15.85,471762.0,15.83,15.86,15.82,15.85,471762.0
2017-10-26 14:30:00,15.86,15.87,15.84,15.86,363711.0,15.86,15.87,15.84,15.86,363711.0
2017-10-26 15:00:00,15.86,15.87,15.84,15.85,364953.0,15.86,15.87,15.84,15.85,364953.0
2017-10-26 15:30:00,15.85,15.85,15.83,15.84,757390.0,15.85,15.85,15.83,15.84,757390.0
2017-10-27 09:30:00,15.74,15.75,15.7,15.71,843015.0,15.74,15.75,15.7,15.71,843015.0
2017-10-27 10:00:00,15.71,15.88,15.69,15.8,2261057.0,15.71,15.88,15.69,15.8,2261057.0
2017-10-27 10:30:00,15.8,15.83,15.77,15.79,307154.0,15.8,15.83,15.77,15.79,307154.0
2017-10-27 11:00:00,15.79,15.82,15.78,15.81,339114.0,15.79,15.82,15.78,15.81,339114.0
2017-10-27 11:30:00,15.81,15.83,15.79,15.8,175561.0,15.81,15.83,15.79,15.8,175561.0
2017-10-27 12:00:00,15.8,15.82,15.78,15.8,321519.0,15.8,15.82,15.78,15.8,321519.0
2017-10-27 12:30:00,15.79,15.83,15.79,15.79,140470.0,15.79,15.83,15.79,15.79,140470.0
2017-10-27 13:00:00,15.79,15.83,15.79,15.82,248881.0,15.79,15.83,15.79,15.82,248881.0
2017-10-27 13:30:00,15.82,15.84,15.82,15.84,114836.0,15.82,15.84,15.82,15.84,114836.0
2017-10-27 14:00:00,15.84,15.87,15.83,15.86,555946.0,15.84,15.87,15.83,15.86,555946.0
2017-10-27 14:30:00,15.86,15.9,15.85,15.89,343952.0,15.86,15.9,15.85,15.89,343952.0
2017-10-27 15:00:00,15.89,15.93,15.88,15.92,415768.0,15.89,15.93,15.88,15.92,415768.0
2017-10-27 15:30:00,15.92,15.92,15.89,15.9,767917.0,15.92,15.92,15.89,15.9,767917.0
2017-10-30 09:30:00,15.86,15.87,15.82,15.84,804820.0,15.86,15.87,15.82,15.84,804820.0
2017-10-30 10:00:00,15.85,15.85,15.8,15.81,340850.0,15.85,15.85,15.8,15.81,340850.0
2017-10-30 10:30:00,15.8,15.86,15.8,15.85,281706.0,15.8,15.86,15.8,15.85,281706.0
2017-10-30 11:00:00,15.85,15.86,15.81,15.85,329694.0,15.85,15.86,15.81,15.85,329694.0
2017-10-30 11:30:00,15.85,15.87,15.84,15.86,241905.0,15.85,15.87,15.84,15.86,241905.0
2017-10-30 12:00:00,15.86,15.91,15.85,15.9,294847.0,15.86,15.91,15.85,15.9,294847.0
2017-10-30 12:30:00,15.91,15.96,15.89,15.93,266933.0,15.91,15.96,15.89,15.93,266933.0
2017-10-30 13:00:00,15.93,15.94,15.88,15.89,221414.0,15.93,15.94,15.88,15.89,221414.0
2017-10-30 13:30:00,15.89,15.92,15.88,15.89,217991.0,15.89,15.92,15.88,15.89,217991.0
2017-10-30 14:00:00,15.9,15.91,15.87,15.88,185249.0,15.9,15.91,15.87,15.88,185249.0
2017-10-30 14:30:00,15.89,15.89,15.87,15.89,98386.0,15.89,15.89,15.87,15.89,98386.0
2017-10-30 15:00:00,15.89,15.91,15.88,15.91,139742.0,15.89,15.91,15.88,15.91,139742.0
2017-10-30 15:30:00,15.91,15.92,15.9,15.9,304208.0,15.91,15.92,15.9,15.9,304208.0
2017-10-31 09:30:00,15.82,15.85,15.79,15.8,503576.0,15.82,15.85,15.79,15.8,503576.0
2017-10-31 10:00:00,15.79,15.8,15.71,15.75,998823.0,15.79,15.8,15.71,15.75,998823.0
2017-10-31 10:30:00,15.76,15.77,15.73,15.76,395828.0,15.76,15.77,15.73,15.76,395828.0
2017-10-31 11:00:00,15.76,15.79,15.75,15.78,430738.0,15.76,15.79,15.75,15.78,430738.0
2017-10-31 11:30:00,15.77,15.78,15.74,15.76,416213.0,15.77,15.78,15.74,15.76,416213.0
2017-10-31 12:00:00,15.75,15.76,15.72,15.73,283480.0,15.75,15.76,15.72,15.73,283480.0
2017-10-31 12:30:00,15.73,15.75,15.72,15.74,254813.0,15.73,15.75,15.72,15.74,254813.0
2017-10-31 13:00:00,15.74,15.77,15.72,15.77,237213.0,15.74,15.77,15.72,15.77,237213.0
2017-10-31 13:30:00,15.77,15.79,15.76,15.77,1806030.0,15.77,15.79,15.76,15.77,1806030.0
2017-10-31 14:00:00,15.78,15.8,15.77,15.8,1003447.0,15.78,15.8,15.77,15.8,1003447.0
2017-10-31 14:30:00,15.8,15.81,15.79,15.79,292926.0,15.8,15.81,15.79,15.79,292926.0
2017-10-31 15:00:00,15.79,15.8,15.78,15.8,295095.0,15.79,15.8,15.78,15.8,295095.0
2017-10-31 15:30:00,15.8,15.81,15.79,15.79,2741266.0,15.8,15.81,15.79,15.79,2741266.0
2017-11-01 09:30:00,15.95,15.99,15.93,15.98,750128.0,15.95,15.99,15.93,15.98,750128.0
2017-11-01 10:00:00,15.98,16.19,15.98,16.16,2737825.0,15.98,16.19,15.98,16.16,2737825.0
2017-11-01 10:30:00,16.16,16.19,16.13,16.17,1135313.0,16.16,16.19,16.13,16.17,1135313.0
2017-11-01 11:00:00,16.17,16.21,16.16,16.19,1178798.0,16.17,16.21,16.16,16.19,1178798.0
2017-11-01 11:30:00,16.19,16.19,16.12,16.13,413298.0,16.19,16.19,16.12,16.13,413298.0
2017-11-01 12:00:00,16.14,16.17,16.13,16.16,281521.0,16.14,16.17,16.13,16.16,281521.0
2017-11-01 12:30:00,16.16,16.19,16.15,16.17,427650.0,16.16,16.19,16.15,16.17,427650.0
2017-11-01 13:00:00,16.18,16.24,16.16,16.21,839810.0,16.18,16.24,16.16,16.21,839810.0
2017-11-01 13:30:00,16.21,16.22,16.17,16.17,254041.0,16.21,16.22,16.17,16.17,254041.0
2017-11-01 14:00:00,16.17,16.23,16.1,16.12,854685.0,16.17,16.23,16.1,16.12,854685.0
2017-11-01 14:30:00,16.12,16.15,16.1,16.13,315047.0,16.12,16.15,16.1,16.13,315047.0
2017-11-01 15:00:00,16.14,16.2,16.13,16.19,396120.0,16.14,16.2,16.13,16.19,396120.0
2017-11-01 15:30:00,16.19,16.2,16.18,16.18,718561.0,16.19,16.2,16.18,16.18,718561.0
2017-11-02 09:30:00,16.18,16.22,16.17,16.19,434479.0,16.18,16.22,16.17,16.19,434479.0
2017-11-02 10:00:00,16.2,16.28,16.19,16.23,1009937.0,16.2,16.28,16.19,16.23,1009937.0
2017-11-02 10:30:00,16.23,16.23,16.15,16.2,595835.0,16.23,16.23,16.15,16.2,595835.0
2017-11-02 11:00:00,16.2,16.2,16.15,16.16,417488.0,16.2,16.2,16.15,16.16,417488.0
2017-11-02 11:30:00,16.16,16.18,16.11,16.17,366160.0,16.16,16.18,16.11,16.17,366160.0
2017-11-02 12:00:00,16.16,16.18,16.09,16.11,737913.0,16.16,16.18,16.09,16.11,737913.0
2017-11-02 12:30:00,16.11,16.17,16.09,16.16,262859.0,16.11,16.17,16.09,16.16,262859.0
2017-11-02 13:00:00,16.16,16.19,16.14,16.16,256627.0,16.16,16.19,16.14,16.16,256627.0
2017-11-02 13:30:00,16.17,16.17,16.14,16.16,139331.0,16.17,16.17,16.14,16.16,139331.0
2017-11-02 14:00:00,16.15,16.16,16.14,16.14,123991.0,16.15,16.16,16.14,16.14,123991.0
2017-11-02 14:30:00,16.14,16.17,16.14,16.16,268825.0,16.14,16.17,16.14,16.16,268825.0
2017-11-02 15:00:00,16.16,16.18,16.14,16.15,251399.0,16.16,16.18,16.14,16.15,251399.0
2017-11-02 15:30:00,16.16,16.17,16.15,16.17,455686.0,16.16,16.17,16.15,16.17,455686.0
2017-11-03 09:30:00,16.2,16.22,16.14,16.16,306323.0,16.2,16.22,16.14,16.16,306323.0
2017-11-03 10:00:00,16.16,16.17,16.12,16.13,211891.0,16.16,16.17,16.12,16.13,211891.0
2017-11-03 10:30:00,16.12,16.12,15.84,15.87,2790114.0,16.12,16.12,15.84,15.87,2790114.0
2017-11-03 11:00:00,15.87,15.92,15.84,15.9,685240.0,15.87,15.92,15.84,15.9,685240.0
2017-11-03 11:30:00,15.91,15.94,15.89,15.91,483421.0,15.91,15.94,15.89,15.91,483421.0
2017-11-03 12:00:00,15.9,15.91,15.87,15.89,266909.0,15.9,15.91,15.87,15.89,266909.0
2017-11-03 12:30:00,15.89,15.9,15.88,15.89,160850.0,15.89,15.9,15.88,15.89,160850.0
2017-11-03 13:00:00,15.9,15.93,15.89,15.91,298148.0,15.9,15.93,15.89,15.91,298148.0
2017-11-03 13:30:00,15.91,15.91,15.88,15.88,149234.0,15.91,15.91,15.88,15.88,149234.0
2017-11-03 14:00:00,15.88,15.9,15.88,15.88,178924.0,15.88,15.9,15.88,15.88,178924.0
2017-11-03 14:30:00,15.89,15.9,15.87,15.89,147400.0,15.89,15.9,15.87,15.89,147400.0
2017-11-03 15:00:00,15.9,15.92,15.89,15.91,234767.0,15.9,15.92,15.89,15.91,234767.0
2017-11-03 15:30:00,15.91,15.92,15.89,15.92,689972.0,15.91,15.92,15.89,15.92,689972.0
2017-11-06 09:30:00,15.94,16.01,15.94,16.0,709460.0,15.94,16.01,15.94,16.0,709460.0
2017-11-06 10:00:00,16.01,16.02,15.98,16.01,379927.0,16.01,16.02,15.98,16.01,379927.0
2017-11-06 10:30:00,16.01,16.08,16.0,16.03,491502.0,16.01,16.08,16.0,16.03,491502.0
2017-11-06 11:00:00,16.03,16.26,16.03,16.17,1694846.0,16.03,16.26,16.03,16.17,1694846.0
2017-11-06 11:30:00,16.17,16.26,16.16,16.22,1218332.0,16.17,16.26,16.16,16.22,1218332.0
2017-11-06 12:00:00,16.23,16.3,16.22,16.25,1000586.0,16.23,16.3,16.22,16.25,1000586.0
2017-11-06 12:30:00,16.26,16.28,16.25,16.25,580907.0,16.26,16.28,16.25,16.25,580907.0
2017-11-06 13:00:00,16.25,16.27,16.23,16.24,723082.0,16.25,16.27,16.23,16.24,723082.0
2017-11-06 13:30:00,16.24,16.27,16.21,16.26,619158.0,16.24,16.27,16.21,16.26,619158.0
2017-11-06 14:00:00,16.27,16.28,16.24,16.25,284624.0,16.27,16.28,16.24,16.25,284624.0
2017-11-06 14:30:00,16.26,16.28,16.25,16.27,283056.0,16.26,16.28,16.25,16.27,283056.0
2017-11-06 15:00:00,16.27,16.28,16.25,16.27,396554.0,16.27,16.28,16.25,16.27,396554.0
2017-11-06 15:30:00,16.27,16.29,16.26,16.27,1049868.0,16.27,16.29,16.26,16.27,1049868.0
2017-11-07 09:30:00,16.21,16.23,16.11,16.16,891365.0,16.21,16.23,16.11,16.16,891365.0
2017-11-07 10:00:00,16.16,16.17,16.02,16.08,1001747.0,16.16,16.17,16.02,16.08,1001747.0
2017-11-07 10:30:00,16.08,16.12,16.06,16.08,551439.0,16.08,16.12,16.06,16.08,551439.0
2017-11-07 11:00:00,16.09,16.09,15.99,16.0,600599.0,16.09,16.09,15.99,16.0,600599.0
2017-11-07 11:30:00,16.01,16.03,15.99,16.01,407711.0,16.01,16.03,15.99,16.01,407711.0
2017-11-07 12:00:00,16.01,16.04,15.99,16.0,394646.0,16.01,16.04,15.99,16.0,394646.0
2017-11-07 12:30:00,16.0,16.02,15.99,16.0,199373.0,16.0,16.02,15.99,16.0,199373.0
2017-11-07 13:00:00,16.0,16.01,15.98,16.0,279033.0,16.0,16.01,15.98,16.0,279033.0
2017-11-07 13:30:00,16.0,16.03,15.99,15.99,177650.0,16.0,16.03,15.99,15.99,177650.0
2017-11-07 14:00:00,15.99,16.0,15.97,16.0,370498.0,15.99,16.0,15.97,16.0,370498.0
2017-11-07 14:30:00,16.0,16.02,15.99,16.01,270786.0,16.0,16.02,15.99,16.01,270786.0
2017-11-07 15:00:00,16.01,16.04,16.0,16.02,258140.0,16.01,16.04,16.0,16.02,258140.0
2017-11-07 15:30:00,16.02,16.03,16.01,16.01,791324.0,16.02,16.03,16.01,16.01,791324.0
2017-11-08 09:30:00,16.14,16.17,16.11,16.16,652189.0,16.14,16.17,16.11,16.16,652189.0
2017-11-08 10:00:00,16.17,16.17,16.1,16.13,356568.0,16.17,16.17,16.1,16.13,356568.0
2017-11-08 10:30:00,16.12,16.16,16.1,16.12,292698.0,16.12,16.16,16.1,16.12,292698.0
2017-11-08 11:00:00,16.12,16.29,16.12,16.26,1500617.0,16.12,16.29,16.12,16.26,1500617.0
2017-11-08 11:30:00,16.26,16.27,16.22,16.23,471517.0,16.26,16.27,16.22,16.23,471517.0
2017-11-08 12:00:00,16.22,16.24,16.21,16.23,356763.0,16.22,16.24,16.21,16.23,356763.0
2017-11-08 12:30:00,16.23,16.24,16.18,16.19,364717.0,16.23,16.24,16.18,16.19,364717.0
2017-11-08 13:00:00,16.19,16.2,16.14,16.14,417146.0,16.19,16.2,16.14,16.14,417146.0
2017-11-08 13:30:00,16.14,16.16,16.14,16.14,226037.0,16.14,16.16,16.14,16.14,226037.0
2017-11-08 14:00:00,16.14,16.14,16.09,16.1,194556.0,16.14,16.14,16.09,16.1,194556.0
2017-11-08 14:30:00,16.1,16.11,16.09,16.1,340953.0,16.1,16.11,16.09,16.1,340953.0
2017-11-08 15:00:00,16.1,16.11,16.07,16.08,201260.0,16.1,16.11,16.07,16.08,201260.0
2017-11-08 15:30:00,16.09,16.09,16.05,16.06,674349.0,16.09,16.09,16.05,16.06,674349.0
2017-11-09 09:30:00,16.02,16.06,16.0,16.04,858745.0,16.02,16.06,16.0,16.04,858745.0
2017-11-09 10:00:00,16.04,16.09,16.0,16.01,418026.0,16.04,16.09,16.0,16.01,418026.0
2017-11-09 10:30:00,16.01,16.04,15.99,16.0,406834.0,16.01,16.04,15.99,16.0,406834.0
2017-11-09 11:00:00,16.0,16.04,15.99,16.03,264286.0,16.0,16.04,15.99,16.03,264286.0
2017-11-09 11:30:00,16.04,16.06,16.0,16.04,330612.0,16.04,16.06,16.0,16.04,330612.0
2017-11-09 12:00:00,16.04,16.05,16.01,16.03,207124.0,16.04,16.05,16.01,16.03,207124.0
2017-11-09 12:30:00,16.04,16.06,16.03,16.04,175456.0,16.04,16.06,16.03,16.04,175456.0
2017-11-09 13:00:00,16.04,16.05,16.02,16.05,115315.0,16.04,16.05,16.02,16.05,115315.0
2017-11-09 13:30:00,16.05,16.06,16.04,16.05,141582.0,16.05,16.06,16.04,16.05,141582.0
2017-11-09 14:00:00,16.05,16.05,16.03,16.04,122182.0,16.05,16.05,16.03,16.04,122182.0
2017-11-09 14:30:00,16.05,16.1,16.04,16.09,234440.0,16.05,16.1,16.04,16.09,234440.0
2017-11-09 15:00:00,16.09,16.1,16.07,16.09,236386.0,16.09,16.1,16.07,16.09,236386.0
2017-11-09 15:30:00,16.09,16.09,16.06,16.07,437121.0,16.09,16.09,16.06,16.07,437121.0
2017-11-10 09:30:00,16.1,16.15,16.09,16.11,436169.0,16.1,16.15,16.09,16.11,436169.0
2017-11-10 10:00:00,16.11,16.13,16.08,16.11,442300.0,16.11,16.13,16.08,16.11,442300.0
2017-11-10 10:30:00,16.11,16.12,16.09,16.11,249667.0,16.11,16.12,16.09,16.11,249667.0
2017-11-10 11:00:00,16.11,16.13,15.85,15.93,3473579.0,16.11,16.13,15.85,15.93,3473579.0
2017-11-10 11:30:00,15.93,15.94,15.9,15.94,531314.0,15.93,15.94,15.9,15.94,531314.0
2017-11-10 12:00:00,15.94,15.96,15.92,15.94,372574.0,15.94,15.96,15.92,15.94,372574.0
2017-11-10 12:30:00,15.94,15.96,15.92,15.96,224668.0,15.94,15.96,15.92,15.96,224668.0
2017-11-10 13:00:00,15.96,15.96,15.9,15.94,397869.0,15.96,15.96,15.9,15.94,397869.0
2017-11-10 13:30:00,15.94,15.99,15.93,15.98,175749.0,15.94,15.99,15.93,15.98,175749.0
2017-11-10 14:00:00,15.97,15.99,15.97,15.98,142962.0,15.97,15.99,15.97,15.98,142962.0
2017-11-10 14:30:00,15.97,15.98,15.95,15.96,368489.0,15.97,15.98,15.95,15.96,368489.0
2017-11-10 15:00:00,15.96,15.98,15.95,15.97,282030.0,15.96,15.98,15.95,15.97,282030.0
2017-11-10 15:30:00,15.97,15.98,15.95,15.96,659028.0,15.97,15.98,15.95,15.96,659028.0
2017-11-13 09:30:00,16.04,16.07,15.99,16.04,976219.0,16.04,16.07,15.99,16.04,976219.0
2017-11-13 10:00:00,16.04,16.08,16.02,16.04,695450.0,16.04,16.08,16.02,16.04,695450.0
2017-11-13 10:30:00,16.04,16.11,16.04,16.09,660324.0,16.04,16.11,16.04,16.09,660324.0
2017-11-13 11:00:00,16.09,16.11,16.06,16.07,291946.0,16.09,16.11,16.06,16.07,291946.0
2017-11-13 11:30:00,16.07,16.09,16.04,16.06,481274.0,16.07,16.09,16.04,16.06,481274.0
2017-11-13 12:00:00,16.06,16.09,16.05,16.09,277196.0,16.06,16.09,16.05,16.09,277196.0
2017-11-13 12:30:00,16.09,16.11,16.08,16.1,274599.0,16.09,16.11,16.08,16.1,274599.0
2017-11-13 13:00:00,16.11,16.12,16.08,16.09,294820.0,16.11,16.12,16.08,16.09,294820.0
2017-11-13 13:30:00,16.1,16.11,16.08,16.09,314337.0,16.1,16.11,16.08,16.09,314337.0
2017-11-13 14:00:00,16.09,16.11,16.09,16.1,135464.0,16.09,16.11,16.09,16.1,135464.0
2017-11-13 14:30:00,16.1,16.1,16.09,16.1,249694.0,16.1,16.1,16.09,16.1,249694.0
2017-11-13 15:00:00,16.09,16.1,16.08,16.1,379117.0,16.09,16.1,16.08,16.1,379117.0
2017-11-13 15:30:00,16.1,16.1,16.08,16.08,630778.0,16.1,16.1,16.08,16.08,630778.0
2017-11-14 09:30:00,16.01,16.02,15.92,15.98,1151817.0,16.01,16.02,15.92,15.98,1151817.0
2017-11-14 10:00:00,15.97,16.14,15.97,16.04,2382796.0,15.97,16.14,15.97,16.04,2382796.0
2017-11-14 10:30:00,16.04,16.07,16.03,16.05,430506.0,16.04,16.07,16.03,16.05,430506.0
2017-11-14 11:00:00,16.05,16.09,16.04,16.08,262346.0,16.05,16.09,16.04,16.08,262346.0
2017-11-14 11:30:00,16.08,16.1,16.05,16.06,332898.0,16.08,16.1,16.05,16.06,332898.0
2017-11-14 12:00:00,16.06,16.08,16.05,16.08,179679.0,16.06,16.08,16.05,16.08,179679.0
2017-11-14 12:30:00,16.08,16.09,16.07,16.09,120674.0,16.08,16.09,16.07,16.09,120674.0
2017-11-14 13:00:00,16.09,16.14,16.09,16.12,424363.0,16.09,16.14,16.09,16.12,424363.0
2017-11-14 13:30:00,16.13,16.14,16.1,16.12,280936.0,16.13,16.14,16.1,16.12,280936.0
2017-11-14 14:00:00,16.12,16.12,16.09,16.09,156444.0,16.12,16.12,16.09,16.09,156444.0
2017-11-14 14:30:00,16.1,16.11,16.08,16.09,172308.0,16.1,16.11,16.08,16.09,172308.0
2017-11-14 15:00:00,16.09,16.1,16.08,16.1,171960.0,16.09,16.1,16.08,16.1,171960.0
2017-11-14 15:30:00,16.1,16.1,16.07,16.08,435190.0,16.1,16.1,16.07,16.08,435190.0
2017-11-15 09:30:00,16.19,16.21,16.03,16.07,1695572.0,16.19,16.21,16.03,16.07,1695572.0
2017-11-15 10:00:00,16.08,16.09,16.05,16.07,584097.0,16.08,16.09,16.05,16.07,584097.0
2017-11-15 10:30:00,16.07,16.1,16.03,16.06,580282.0,16.07,16.1,16.03,16.06,580282.0
2017-11-15 11:00:00,16.05,16.08,16.04,16.07,487614.0,16.05,16.08,16.04,16.07,487614.0
2017-11-15 11:30:00,16.08,16.08,16.02,16.06,355406.0,16.08,16.08,16.02,16.06,355406.0
2017-11-15 12:00:00,16.06,16.07,16.05,16.07,144206.0,16.06,16.07,16.05,16.07,144206.0
2017-11-15 12:30:00,16.06,16.07,16.05,16.05,146493.0,16.06,16.07,16.05,16.05,146493.0
2017-11-15 13:00:00,16.05,16.06,16.01,16.02,399447.0,16.05,16.06,16.01,16.02,399447.0
2017-11-15 13:30:00,16.02,16.04,16.01,16.03,324374.0,16.02,16.04,16.01,16.03,324374.0
2017-11-15 14:00:00,16.03,16.03,16.01,16.01,382703.0,16.03,16.03,16.01,16.01,382703.0
2017-11-15 14:30:00,16.01,16.03,16.0,16.03,316508.0,16.01,16.03,16.0,16.03,316508.0
2017-11-15 15:00:00,16.02,16.05,16.02,16.03,240998.0,16.02,16.05,16.02,16.03,240998.0
2017-11-15 15:30:00,16.03,16.05,16.03,16.03,500012.0,16.03,16.05,16.03,16.03,500012.0
2017-11-16 09:30:00,16.1,16.17,16.09,16.14,612922.0,16.1,16.17,16.09,16.14,612922.0
2017-11-16 10:00:00,16.15,16.16,16.12,16.13,380120.0,16.15,16.16,16.12,16.13,380120.0
2017-11-16 10:30:00,16.13,16.15,16.1,16.11,819228.0,16.13,16.15,16.1,16.11,819228.0
2017-11-16 11:00:00,16.12,16.15,16.11,16.12,245928.0,16.12,16.15,16.11,16.12,245928.0
2017-11-16 11:30:00,16.12,16.13,16.1,16.13,226465.0,16.12,16.13,16.1,16.13,226465.0
2017-11-16 12:00:00,16.12,16.14,16.12,16.13,237954.0,16.12,16.14,16.12,16.13,237954.0
2017-11-16 12:30:00,16.14,16.14,16.13,16.13,83627.0,16.14,16.14,16.13,16.13,83627.0
2017-11-16 13:00:00,16.14,16.15,16.1,16.11,282085.0,16.14,16.15,16.1,16.11,282085.0
2017-11-16 13:30:00,16.11,16.13,16.1,16.13,106386.0,16.11,16.13,16.1,16.13,106386.0
2017-11-16 14:00:00,16.12,16.13,16.1,16.11,127305.0,16.12,16.13,16.1,16.11,127305.0
2017-11-16 14:30:00,16.11,16.13,16.1,16.12,252790.0,16.11,16.13,16.1,16.12,252790.0
2017-11-16 15:00:00,16.12,16.13,16.12,16.13,221109.0,16.12,16.13,16.12,16.13,221109.0
2017-11-16 15:30:00,16.13,16.13,16.11,16.12,608669.0,16.13,16.13,16.11,16.12,608669.0
2017-11-17 09:30:00,16.14,16.16,16.1,16.12,624994.0,16.14,16.16,16.1,16.12,624994.0
2017-11-17 10:00:00,16.13,16.14,16.1,16.13,532264.0,16.13,16.14,16.1,16.13,532264.0
2017-11-17 10:30:00,16.13,16.16,16.12,16.15,494054.0,16.13,16.16,16.12,16.15,494054.0
2017-11-17 11:00:00,16.15,16.17,16.14,16.16,520497.0,16.15,16.17,16.14,16.16,520497.0
2017-11-17 11:30:00,16.17,16.19,16.15,16.19,441849.0,16.17,16.19,16.15,16.19,441849.0
2017-11-17 12:00:00,16.18,16.2,16.18,16.19,317098.0,16.18,16.2,16.18,16.19,317098.0
2017-11-17 12:30:00,16.19,16.26,16.19,16.25,756408.0,16.19,16.26,16.19,16.25,756408.0
2017-11-17 13:00:00,16.25,16.41,16.24,16.36,2040823.0,16.25,16.41,16.24,16.36,2040823.0
2017-11-17 13:30:00,16.36,16.37,16.32,16.35,553144.0,16.36,16.37,16.32,16.35,553144.0
2017-11-17 14:00:00,16.35,16.36,16.33,16.35,342082.0,16.35,16.36,16.33,16.35,342082.0
2017-11-17 14:30:00,16.34,16.35,16.3,16.32,370948.0,16.34,16.35,16.3,16.32,370948.0
2017-11-17 15:00:00,16.31,16.33,16.31,16.32,343703.0,16.31,16.33,16.31,16.32,343703.0
2017-11-17 15:30:00,16.32,16.33,16.3,16.32,1173163.0,16.32,16.33,16.3,16.32,1173163.0
2017-11-20 09:30:00,16.14,16.17,16.08,16.1,907657.0,16.14,16.17,16.08,16.1,907657.0
2017-11-20 10:00:00,16.1,16.12,16.01,16.07,1655116.0,16.1,16.12,16.01,16.07,1655116.0
2017-11-20 10:30:00,16.07,16.08,16.02,16.05,914109.0,16.07,16.08,16.02,16.05,914109.0
2017-11-20 11:00:00,16.05,16.07,16.02,16.03,538102.0,16.05,16.07,16.02,16.03,538102.0
2017-11-20 11:30:00,16.03,16.03,15.94,15.98,2427534.0,16.03,16.03,15.94,15.98,2427534.0
2017-11-20 12:00:00,15.98,15.99,15.95,15.98,684760.0,15.98,15.99,15.95,15.98,684760.0
2017-11-20 12:30:00,15.98,15.98,15.93,15.95,634087.0,15.98,15.98,15.93,15.95,634087.0
2017-11-20 13:00:00,15.95,15.95,15.9,15.94,1032324.0,15.95,15.95,15.9,15.94,1032324.0
2017-11-20 13:30:00,15.94,15.98,15.93,15.96,775771.0,15.94,15.98,15.93,15.96,775771.0
2017-11-20 14:00:00,15.95,15.98,15.94,15.96,490309.0,15.95,15.98,15.94,15.96,490309.0
2017-11-20 14:30:00,15.95,15.97,15.94,15.96,671827.0,15.95,15.97,15.94,15.96,671827.0
2017-11-20 15:00:00,15.96,15.99,15.96,15.98,503070.0,15.96,15.99,15.96,15.98,503070.0
2017-11-20 15:30:00,15.98,15.99,15.97,15.98,686383.0,15.98,15.99,15.97,15.98,686383.0
2017-11-21 09:30:00,16.04,16.1,16.04,16.08,844054.0,16.04,16.1,16.04,16.08,844054.0
2017-11-21 10:00:00,16.08,16.11,16.05,16.05,1057312.0,16.08,16.11,16.05,16.05,1057312.0
2017-11-21 10:30:00,16.06,16.09,16.05,16.06,542630.0,16.06,16.09,16.05,16.06,542630.0
2017-11-21 11:00:00,16.07,16.09,16.04,16.08,619921.0,16.07,16.09,16.04,16.08,619921.0
2017-11-21 11:30:00,16.08,16.09,16.05,16.05,142272.0,16.08,16.09,16.05,16.05,142272.0
2017-11-21 12:00:00,16.06,16.08,16.03,16.06,285996.0,16.06,16.08,16.03,16.06,285996.0
2017-11-21 12:30:00,16.07,16.08,16.05,16.06,343802.0,16.07,16.08,16.05,16.06,343802.0
2017-11-21 13:00:00,16.06,16.06,16.01,16.04,268357.0,16.06,16.06,16.01,16.04,268357.0
2017-11-21 13:30:00,16.04,16.05,16.0,16.03,291683.0,16.04,16.05,16.0,16.03,291683.0
2017-11-21 14:00:00,16.03,16.04,16.0,16.01,194051.0,16.03,16.04,16.0,16.01,194051.0
2017-11-21 14:30:00,16.01,16.01,15.99,16.01,120217.0,16.01,16.01,15.99,16.01,120217.0
2017-11-21 15:00:00,16.02,16.03,16.0,16.0,200532.0,16.02,16.03,16.0,16.0,200532.0
2017-11-21 15:30:00,16.0,16.01,15.99,16.0,667079.0,16.0,16.01,15.99,16.0,667079.0
2017-11-22 09:30:00,16.15,16.19,16.13,16.16,979087.0,16.15,16.19,16.13,16.16,979087.0
2017-11-22 10:00:00,16.16,16.18,16.14,16.18,593984.0,16.16,16.18,16.14,16.18,593984.0
2017-11-22 10:30:00,16.18,16.18,16.13,16.14,553814.0,16.18,16.18,16.13,16.14,553814.0
2017-11-22 11:00:00,16.14,16.18,16.14,16.17,599761.0,16.14,16.18,16.14,16.17,599761.0
2017-11-22 11:30:00,16.18,16.19,16.15,16.17,401067.0,16.18,16.19,16.15,16.17,401067.0
2017-11-22 12:00:00,16.17,16.18,16.16,16.17,238443.0,16.17,16.18,16.16,16.17,238443.0
2017-11-22 12:30:00,16.17,16.17,16.15,16.16,199963.0,16.17,16.17,16.15,16.16,199963.0
2017-11-22 13:00:00,16.16,16.18,16.15,16.17,188374.0,16.16,16.18,16.15,16.17,188374.0
2017-11-22 13:30:00,16.17,16.17,16.14,16.16,118400.0,16.17,16.17,16.14,16.16,118400.0
2017-11-22 14:00:00,16.15,16.19,16.14,16.18,458582.0,16.15,16.19,16.14,16.18,458582.0
2017-11-22 14:30:00,16.18,16.2,16.17,16.2,362225.0,16.18,16.2,16.17,16.2,362225.0
2017-11-22 15:00:00,16.2,16.21,16.15,16.18,363429.0,16.2,16.21,16.15,16.18,363429.0
2017-11-22 15:30:00,16.18,16.18,16.17,16.18,402341.0,16.18,16.18,16.17,16.18,402341.0
2017-11-24 09:30:00,16.1,16.18,16.09,16.15,439729.0,16.1,16.18,16.09,16.15,439729.0
2017-11-24 10:00:00,16.15,16.16,16.05,16.07,498049.0,16.15,16.16,16.05,16.07,498049.0
2017-11-24 10:30:00,16.07,16.11,16.06,16.1,147076.0,16.07,16.11,16.06,16.1,147076.0
2017-11-24 11:00:00,16.1,16.11,16.07,16.07,214977.0,16.1,16.11,16.07,16.07,214977.0
2017-11-24 11:30:00,16.07,16.08,16.05,16.07,427772.0,16.07,16.08,16.05,16.07,427772.0
2017-11-24 12:00:00,16.07,16.08,16.05,16.05,263585.0,16.07,16.08,16.05,16.05,263585.0
2017-11-24 12:30:00,16.05,16.08,16.05,16.08,326858.0,16.05,16.08,16.05,16.08,326858.0
2017-11-27 09:30:00,16.2,16.21,16.06,16.1,1176557.0,16.2,16.21,16.06,16.1,1176557.0
2017-11-27 10:00:00,16.09,16.11,16.06,16.1,850513.0,16.09,16.11,16.06,16.1,850513.0
2017-11-27 10:30:00,16.11,16.13,16.08,16.11,604481.0,16.11,16.13,16.08,16.11,604481.0
2017-11-27 11:00:00,16.12,16.15,16.11,16.14,406370.0,16.12,16.15,16.11,16.14,406370.0
2017-11-27 11:30:00,16.14,16.15,16.11,16.12,360395.0,16.14,16.15,16.11,16.12,360395.0
2017-11-27 12:00:00,16.12,16.13,16.1,16.11,160181.0,16.12,16.13,16.1,16.11,160181.0
2017-11-27 12:30:00,16.11,16.12,16.09,16.11,149763.0,16.11,16.12,16.09,16.11,149763.0
2017-11-27 13:00:00,16.11,16.12,16.08,16.09,231831.0,16.11,16.12,16.08,16.09,231831.0
2017-11-27 13:30:00,16.1,16.1,16.09,16.1,94485.0,16.1,16.1,16.09,16.1,94485.0
2017-11-27 14:00:00,16.09,16.1,16.09,16.09,78532.0,16.09,16.1,16.09,16.09,78532.0
2017-11-27 14:30:00,16.1,16.1,16.08,16.09,169367.0,16.1,16.1,16.08,16.09,169367.0
2017-11-27 15:00:00,16.1,16.1,16.08,16.09,172183.0,16.1,16.1,16.08,16.09,172183.0
2017-11-27 15:30:00,16.09,16.1,16.08,16.09,367460.0,16.09,16.1,16.08,16.09,367460.0
2017-11-28 09:30:00,16.11,16.12,15.93,15.96,1727201.0,16.11,16.12,15.93,15.96,1727201.0
2017-11-28 10:00:00,15.95,15.96,15.82,15.96,3802524.0,15.95,15.96,15.82,15.96,3802524.0
2017-11-28 10:30:00,15.96,15.98,15.91,15.94,1533295.0,15.96,15.98,15.91,15.94,1533295.0
2017-11-28 11:00:00,15.94,15.95,15.91,15.92,608131.0,15.94,15.95,15.91,15.92,608131.0
2017-11-28 11:30:00,15.91,15.98,15.91,15.94,661130.0,15.91,15.98,15.91,15.94,661130.0
2017-11-28 12:00:00,15.93,15.95,15.92,15.94,527337.0,15.93,15.95,15.92,15.94,527337.0
2017-11-28 12:30:00,15.94,15.94,15.88,15.91,614935.0,15.94,15.94,15.88,15.91,614935.0
2017-11-28 13:00:00,15.91,15.96,15.88,15.92,1193495.0,15.91,15.96,15.88,15.92,1193495.0
2017-11-28 13:30:00,15.93,15.93,15.89,15.92,573977.0,15.93,15.93,15.89,15.92,573977.0
2017-11-28 14:00:00,15.92,15.95,15.92,15.94,308126.0,15.92,15.95,15.92,15.94,308126.0
2017-11-28 14:30:00,15.94,15.94,15.88,15.91,349093.0,15.94,15.94,15.88,15.91,349093.0
2017-11-28 15:00:00,15.91,15.93,15.9,15.92,248193.0,15.91,15.93,15.9,15.92,248193.0
2017-11-28 15:30:00,15.92,15.92,15.9,15.91,738278.0,15.92,15.92,15.9,15.91,738278.0
2017-11-29 09:30:00,15.76,15.76,15.7,15.71,1388637.0,15.76,15.76,15.7,15.71,1388637.0
2017-11-29 10:00:00,15.72,15.79,15.69,15.77,899197.0,15.72,15.79,15.69,15.77,899197.0
2017-11-29 10:30:00,15.77,15.78,15.73,15.73,446231.0,15.77,15.78,15.73,15.73,446231.0
2017-11-29 11:00:00,15.74,15.74,15.67,15.72,555695.0,15.74,15.74,15.67,15.72,555695.0
2017-11-29 11:30:00,15.71,15.72,15.69,15.7,535436.0,15.71,15.72,15.69,15.7,535436.0
2017-11-29 12:00:00,15.7,15.71,15.64,15.68,706289.0,15.7,15.71,15.64,15.68,706289.0
2017-11-29 12:30:00,15.68,15.68,15.6,15.62,463007.0,15.68,15.68,15.6,15.62,463007.0
2017-11-29 13:00:00,15.62,15.65,15.59,15.63,816914.0,15.62,15.65,15.59,15.63,816914.0
2017-11-29 13:30:00,15.63,15.65,15.62,15.64,288257.0,15.63,15.65,15.62,15.64,288257.0
2017-11-29 14:00:00,15.64,15.66,15.63,15.65,265617.0,15.64,15.66,15.63,15.65,265617.0
2017-11-29 14:30:00,15.65,15.65,15.63,15.65,416675.0,15.65,15.65,15.63,15.65,416675.0
2017-11-29 15:00:00,15.65,15.65,15.62,15.62,614794.0,15.65,15.65,15.62,15.62,614794.0
2017-11-29 15:30:00,15.62,15.65,15.61,15.64,1135022.0,15.62,15.65,15.61,15.64,1135022.0
2017-11-30 09:30:00,15.47,15.53,15.47,15.51,1580032.0,15.47,15.53,15.47,15.51,1580032.0
2017-11-30 10:00:00,15.52,15.53,15.47,15.48,833946.0,15.52,15.53,15.47,15.48,833946.0
2017-11-30 10:30:00,15.48,15.5,15.46,15.48,784890.0,15.48,15.5,15.46,15.48,784890.0
2017-11-30 11:00:00,15.47,15.48,15.44,15.46,712542.0,15.47,15.48,15.44,15.46,712542.0
2017-11-30 11:30:00,15.46,15.46,15.42,15.45,1296270.0,15.46,15.46,15.42,15.45,1296270.0
2017-11-30 12:00:00,15.45,15.46,15.42,15.46,787310.0,15.45,15.46,15.42,15.46,787310.0
2017-11-30 12:30:00,15.46,15.47,15.42,15.43,505577.0,15.46,15.47,15.42,15.43,505577.0
2017-11-30 13:00:00,15.43,15.54,15.4,15.52,1023775.0,15.43,15.54,15.4,15.52,1023775.0
2017-11-30 13:30:00,15.51,15.54,15.49,15.52,467744.0,15.51,15.54,15.49,15.52,467744.0
2017-11-30 14:00:00,15.53,15.53,15.51,15.52,194768.0,15.53,15.53,15.51,15.52,194768.0
2017-11-30 14:30:00,15.51,15.55,15.5,15.54,304103.0,15.51,15.55,15.5,15.54,304103.0
2017-11-30 15:00:00,15.54,15.56,15.52,15.53,394084.0,15.54,15.56,15.52,15.53,394084.0
2017-11-30 15:30:00,15.53,15.53,15.51,15.52,837935.0,15.53,15.53,15.51,15.52,837935.0
2017-12-01 09:30:00,15.42,15.47,15.4,15.45,1169867.0,15.42,15.47,15.4,15.45,1169867.0
2017-12-01 10:00:00,15.45,15.46,15.33,15.38,1367567.0,15.45,15.46,15.33,15.38,1367567.0
2017-12-01 10:30:00,15.38,15.46,15.35,15.44,1450287.0,15.38,15.46,15.35,15.44,1450287.0
2017-12-01 11:00:00,15.44,15.63,15.42,15.62,3994493.0,15.44,15.63,15.42,15.62,3994493.0
2017-12-01 11:30:00,15.62,15.63,15.51,15.52,1384958.0,15.62,15.63,15.51,15.52,1384958.0
2017-12-01 12:00:00,15.52,15.53,15.46,15.52,881344.0,15.52,15.53,15.46,15.52,881344.0
2017-12-01 12:30:00,15.51,15.53,15.48,15.49,598607.0,15.51,15.53,15.48,15.49,598607.0
2017-12-01 13:00:00,15.49,15.5,15.41,15.43,800027.0,15.49,15.5,15.41,15.43,800027.0
2017-12-01 13:30:00,15.44,15.47,15.41,15.45,439489.0,15.44,15.47,15.41,15.45,439489.0
2017-12-01 14:00:00,15.45,15.48,15.44,15.48,350758.0,15.45,15.48,15.44,15.48,350758.0
2017-12-01 14:30:00,15.48,15.52,15.46,15.51,480106.0,15.48,15.52,15.46,15.51,480106.0
2017-12-01 15:00:00,15.51,15.53,15.5,15.53,448731.0,15.51,15.53,15.5,15.53,448731.0
2017-12-01 15:30:00,15.53,15.54,15.52,15.53,806743.0,15.53,15.54,15.52,15.53,806743.0
2017-12-04 09:30:00,15.45,15.45,15.4,15.41,746103.0,15.45,15.45,15.4,15.41,746103.0
2017-12-04 10:00:00,15.41,15.42,15.36,15.37,580493.0,15.41,15.42,15.36,15.37,580493.0
2017-12-04 10:30:00,15.38,15.4,15.34,15.37,733072.0,15.38,15.4,15.34,15.37,733072.0
2017-12-04 11:00:00,15.37,15.39,15.34,15.37,719419.0,15.37,15.39,15.34,15.37,719419.0
2017-12-04 11:30:00,15.37,15.4,15.35,15.39,304178.0,15.37,15.4,15.35,15.39,304178.0
2017-12-04 12:00:00,15.38,15.4,15.36,15.38,342754.0,15.38,15.4,15.36,15.38,342754.0
2017-12-04 12:30:00,15.38,15.4,15.37,15.39,260566.0,15.38,15.4,15.37,15.39,260566.0
2017-12-04 13:00:00,15.39,15.44,15.38,15.43,510992.0,15.39,15.44,15.38,15.43,510992.0
2017-12-04 13:30:00,15.43,15.43,15.41,15.43,247915.0,15.43,15.43,15.41,15.43,247915.0
2017-12-04 14:00:00,15.43,15.44,15.42,15.42,185961.0,15.43,15.44,15.42,15.42,185961.0
2017-12-04 14:30:00,15.43,15.44,15.42,15.43,218985.0,15.43,15.44,15.42,15.43,218985.0
2017-12-04 15:00:00,15.43,15.44,15.42,15.43,201198.0,15.43,15.44,15.42,15.43,201198.0
2017-12-04 15:30:00,15.42,15.44,15.42,15.43,1025381.0,15.42,15.44,15.42,15.43,1025381.0
2017-12-05 09:30:00,15.29,15.29,15.24,15.25,1120600.0,15.29,15.29,15.24,15.25,1120600.0
2017-12-05 10:00:00,15.25,15.28,15.18,15.2,1346059.0,15.25,15.28,15.18,15.2,1346059.0
2017-12-05 10:30:00,15.2,15.21,15.15,15.16,892992.0,15.2,15.21,15.15,15.16,892992.0
2017-12-05 11:00:00,15.15,15.2,15.13,15.18,897110.0,15.15,15.2,15.13,15.18,897110.0
2017-12-05 11:30:00,15.17,15.21,15.14,15.21,578767.0,15.17,15.21,15.14,15.21,578767.0
2017-12-05 12:00:00,15.21,15.22,15.18,15.19,405220.0,15.21,15.22,15.18,15.19,405220.0
2017-12-05 12:30:00,15.2,15.2,15.15,15.16,547790.0,15.2,15.2,15.15,15.16,547790.0
2017-12-05 13:00:00,15.17,15.18,15.14,15.16,648994.0,15.17,15.18,15.14,15.16,648994.0
2017-12-05 13:30:00,15.15,15.18,15.15,15.18,347666.0,15.15,15.18,15.15,15.18,347666.0
2017-12-05 14:00:00,15.18,15.2,15.17,15.2,371062.0,15.18,15.2,15.17,15.2,371062.0
2017-12-05 14:30:00,15.2,15.21,15.17,15.19,329463.0,15.2,15.21,15.17,15.19,329463.0
2017-12-05 15:00:00,15.19,15.21,15.17,15.18,549588.0,15.19,15.21,15.17,15.18,549588.0
2017-12-05 15:30:00,15.19,15.23,15.18,15.23,1316057.0,15.19,15.23,15.18,15.23,1316057.0
2017-12-06 09:30:00,15.11,15.18,15.06,15.12,1863862.0,15.11,15.18,15.06,15.12,1863862.0
2017-12-06 10:00:00,15.12,15.13,15.07,15.09,709696.0,15.12,15.13,15.07,15.09,709696.0
2017-12-06 10:30:00,15.1,15.1,15.04,15.07,728363.0,15.1,15.1,15.04,15.07,728363.0
2017-12-06 11:00:00,15.07,15.07,15.02,15.04,662372.0,15.07,15.07,15.02,15.04,662372.0
2017-12-06 11:30:00,15.04,15.09,15.04,15.08,519715.0,15.04,15.09,15.04,15.08,519715.0
2017-12-06 12:00:00,15.08,15.09,15.06,15.06,337626.0,15.08,15.09,15.06,15.06,337626.0
2017-12-06 12:30:00,15.07,15.07,15.04,15.05,275602.0,15.07,15.07,15.04,15.05,275602.0
2017-12-06 13:00:00,15.05,15.06,15.03,15.06,261571.0,15.05,15.06,15.03,15.06,261571.0
2017-12-06 13:30:00,15.06,15.11,15.05,15.1,400252.0,15.06,15.11,15.05,15.1,400252.0
2017-12-06 14:00:00,15.1,15.11,15.09,15.09,213632.0,15.1,15.11,15.09,15.09,213632.0
2017-12-06 14:30:00,15.1,15.1,15.07,15.08,332518.0,15.1,15.1,15.07,15.08,332518.0
2017-12-06 15:00:00,15.08,15.1,15.07,15.09,295000.0,15.08,15.1,15.07,15.09,295000.0
2017-12-06 15:30:00,15.09,15.1,15.08,15.09,591533.0,15.09,15.1,15.08,15.09,591533.0
2017-12-07 09:30:00,14.92,14.97,14.89,14.93,1866361.0,14.92,14.97,14.89,14.93,1866361.0
2017-12-07 10:00:00,14.93,14.94,14.87,14.91,1242151.0,14.93,14.94,14.87,14.91,1242151.0
2017-12-07 10:30:00,14.91,14.97,14.9,14.91,711527.0,14.91,14.97,14.9,14.91,711527.0
2017-12-07 11:00:00,14.91,14.93,14.89,14.92,559517.0,14.91,14.93,14.89,14.92,559517.0
2017-12-07 11:30:00,14.92,14.92,14.89,14.92,517155.0,14.92,14.92,14.89,14.92,517155.0
2017-12-07 12:00:00,14.92,14.92,14.88,14.89,359860.0,14.92,14.92,14.88,14.89,359860.0
2017-12-07 12:30:00,14.89,14.9,14.88,14.89,309841.0,14.89,14.9,14.88,14.89,309841.0
2017-12-07 13:00:00,14.89,14.91,14.87,14.89,436806.0,14.89,14.91,14.87,14.89,436806.0
2017-12-07 13:30:00,14.89,14.91,14.88,14.91,535947.0,14.89,14.91,14.88,14.91,535947.0
2017-12-07 14:00:00,14.91,14.91,14.83,14.84,917906.0,14.91,14.91,14.83,14.84,917906.0
2017-12-07 14:30:00,14.84,14.85,14.8,14.83,797500.0,14.84,14.85,14.8,14.83,797500.0
2017-12-07 15:00:00,14.83,14.83,14.77,14.78,899754.0,14.83,14.83,14.77,14.78,899754.0
2017-12-07 15:30:00,14.78,14.87,14.77,14.86,1401823.0,14.78,14.87,14.77,14.86,1401823.0
2017-12-08 09:30:00,14.93,15.01,14.92,14.94,1478420.0,14.93,15.01,14.92,14.94,1478420.0
2017-12-08 10:00:00,14.95,14.96,14.9,14.91,516399.0,14.95,14.96,14.9,14.91,516399.0
2017-12-08 10:30:00,14.91,14.93,14.88,14.9,564823.0,14.91,14.93,14.88,14.9,564823.0
2017-12-08 11:00:00,14.91,14.94,14.89,14.93,590830.0,14.91,14.94,14.89,14.93,590830.0
2017-12-08 11:30:00,14.93,14.94,14.9,14.91,401813.0,14.93,14.94,14.9,14.91,401813.0
2017-12-08 12:00:00,14.92,14.92,14.89,14.91,213716.0,14.92,14.92,14.89,14.91,213716.0
2017-12-08 12:30:00,14.91,14.92,14.89,14.92,215730.0,14.91,14.92,14.89,14.92,215730.0
2017-12-08 13:00:00,14.92,14.94,14.9,14.91,233740.0,14.92,14.94,14.9,14.91,233740.0
2017-12-08 13:30:00,14.91,14.94,14.91,14.93,228916.0,14.91,14.94,14.91,14.93,228916.0
2017-12-08 14:00:00,14.93,14.94,14.92,14.93,409410.0,14.93,14.94,14.92,14.93,409410.0
2017-12-08 14:30:00,14.93,14.96,14.92,14.96,226808.0,14.93,14.96,14.92,14.96,226808.0
2017-12-08 15:00:00,14.95,14.97,14.95,14.96,295374.0,14.95,14.97,14.95,14.96,295374.0
2017-12-08 15:30:00,14.96,14.97,14.94,14.96,817043.0,14.96,14.97,14.94,14.96,817043.0
2017-12-11 09:30:00,14.88,14.92,14.86,14.89,1020026.0,14.88,14.92,14.86,14.89,1020026.0
2017-12-11 10:00:00,14.9,14.92,14.86,14.86,486991.0,14.9,14.92,14.86,14.86,486991.0
2017-12-11 10:30:00,14.87,14.94,14.86,14.9,482285.0,14.87,14.94,14.86,14.9,482285.0
2017-12-11 11:00:00,14.9,14.92,14.89,14.9,339236.0,14.9,14.92,14.89,14.9,339236.0
2017-12-11 11:30:00,14.89,14.92,14.89,14.89,403316.0,14.89,14.92,14.89,14.89,403316.0
2017-12-11 12:00:00,14.9,14.92,14.88,14.89,411137.0,14.9,14.92,14.88,14.89,411137.0
2017-12-11 12:30:00,14.89,14.9,14.88,14.9,305860.0,14.89,14.9,14.88,14.9,305860.0
2017-12-11 13:00:00,14.9,14.91,14.86,14.87,384003.0,14.9,14.91,14.86,14.87,384003.0
2017-12-11 13:30:00,14.87,14.88,14.86,14.88,235373.0,14.87,14.88,14.86,14.88,235373.0
2017-12-11 14:00:00,14.88,14.88,14.83,14.84,399128.0,14.88,14.88,14.83,14.84,399128.0
2017-12-11 14:30:00,14.84,14.84,14.82,14.83,284694.0,14.84,14.84,14.82,14.83,284694.0
2017-12-11 15:00:00,14.82,14.83,14.81,14.83,367627.0,14.82,14.83,14.81,14.83,367627.0
2017-12-11 15:30:00,14.83,14.85,14.82,14.84,751863.0,14.83,14.85,14.82,14.84,751863.0
2017-12-12 09:30:00,14.78,14.81,14.77,14.79,667345.0,14.78,14.81,14.77,14.79,667345.0
2017-12-12 10:00:00,14.79,14.83,14.77,14.81,687827.0,14.79,14.83,14.77,14.81,687827.0
2017-12-12 10:30:00,14.82,14.82,14.74,14.78,595648.0,14.82,14.82,14.74,14.78,595648.0
2017-12-12 11:00:00,14.78,14.8,14.77,14.78,415344.0,14.78,14.8,14.77,14.78,415344.0
2017-12-12 11:30:00,14.79,14.8,14.76,14.79,1059115.0,14.79,14.8,14.76,14.79,1059115.0
2017-12-12 12:00:00,14.79,14.88,14.78,14.86,599398.0,14.79,14.88,14.78,14.86,599398.0
2017-12-12 12:30:00,14.85,14.86,14.78,14.78,367283.0,14.85,14.86,14.78,14.78,367283.0
2017-12-12 13:00:00,14.78,14.79,14.76,14.77,397532.0,14.78,14.79,14.76,14.77,397532.0
2017-12-12 13:30:00,14.78,14.8,14.77,14.8,143660.0,14.78,14.8,14.77,14.8,143660.0
2017-12-12 14:00:00,14.79,14.83,14.79,14.82,572695.0,14.79,14.83,14.79,14.82,572695.0
2017-12-12 14:30:00,14.81,14.86,14.81,14.85,528503.0,14.81,14.86,14.81,14.85,528503.0
2017-12-12 15:00:00,14.85,14.86,14.83,14.84,361844.0,14.85,14.86,14.83,14.84,361844.0
2017-12-12 15:30:00,14.85,14.86,14.83,14.86,453889.0,14.85,14.86,14.83,14.86,453889.0
2017-12-13 09:30:00,14.86,14.86,14.79,14.82,1035181.0,14.86,14.86,14.79,14.82,1035181.0
2017-12-13 10:00:00,14.81,14.85,14.81,14.84,398683.0,14.81,14.85,14.81,14.84,398683.0
2017-12-13 10:30:00,14.85,14.88,14.82,14.88,718278.0,14.85,14.88,14.82,14.88,718278.0
2017-12-13 11:00:00,14.88,14.92,14.86,14.87,829059.0,14.88,14.92,14.86,14.87,829059.0
2017-12-13 11:30:00,14.88,14.89,14.85,14.88,465127.0,14.88,14.89,14.85,14.88,465127.0
2017-12-13 12:00:00,14.88,14.9,14.87,14.9,579177.0,14.88,14.9,14.87,14.9,579177.0
2017-12-13 12:30:00,14.9,14.96,14.89,14.92,1452420.0,14.9,14.96,14.89,14.92,1452420.0
2017-12-13 13:00:00,14.91,14.97,14.91,14.96,826395.0,14.91,14.97,14.91,14.96,826395.0
2017-12-13 13:30:00,14.96,15.03,14.96,15.0,1014389.0,14.96,15.03,14.96,15.0,1014389.0
2017-12-13 14:00:00,15.0,15.18,14.96,15.14,3663093.0,15.0,15.18,14.96,15.14,3663093.0
2017-12-13 14:30:00,15.14,15.25,15.12,15.24,1405829.0,15.14,15.25,15.12,15.24,1405829.0
2017-12-13 15:00:00,15.23,15.25,15.13,15.15,1263997.0,15.23,15.25,15.13,15.15,1263997.0
2017-12-13 15:30:00,15.15,15.16,15.13,15.15,1246517.0,15.15,15.16,15.13,15.15,1246517.0
2017-12-14 09:30:00,15.05,15.05,14.95,14.96,1238516.0,15.05,15.05,14.95,14.96,1238516.0
2017-12-14 10:00:00,14.97,14.99,14.93,14.94,615502.0,14.97,14.99,14.93,14.94,615502.0
2017-12-14 10:30:00,14.95,15.0,14.94,15.0,526171.0,14.95,15.0,14.94,15.0,526171.0
2017-12-14 11:00:00,15.0,15.01,14.97,14.98,486632.0,15.0,15.01,14.97,14.98,486632.0
2017-12-14 11:30:00,14.98,15.0,14.96,14.97,288702.0,14.98,15.0,14.96,14.97,288702.0
2017-12-14 12:00:00,14.97,14.98,14.95,14.98,268892.0,14.97,14.98,14.95,14.98,268892.0
2017-12-14 12:30:00,14.98,15.02,14.98,15.0,1053269.0,14.98,15.02,14.98,15.0,1053269.0
2017-12-14 13:00:00,15.0,15.03,14.98,15.02,365172.0,15.0,15.03,14.98,15.02,365172.0
2017-12-14 13:30:00,15.02,15.03,15.01,15.02,185363.0,15.02,15.03,15.01,15.02,185363.0
2017-12-14 14:00:00,15.01,15.04,15.01,15.04,198169.0,15.01,15.04,15.01,15.04,198169.0
2017-12-14 14:30:00,15.04,15.05,15.03,15.04,201892.0,15.04,15.05,15.03,15.04,201892.0
2017-12-14 15:00:00,15.04,15.04,15.03,15.04,154172.0,15.04,15.04,15.03,15.04,154172.0
2017-12-14 15:30:00,15.04,15.04,15.0,15.01,933480.0,15.04,15.04,15.0,15.01,933480.0
2017-12-15 09:30:00,15.14,15.17,15.1,15.13,1204035.0,15.14,15.17,15.1,15.13,1204035.0
2017-12-15 10:00:00,15.13,15.15,15.09,15.1,683428.0,15.13,15.15,15.09,15.1,683428.0
2017-12-15 10:30:00,15.11,15.16,15.09,15.1,653187.0,15.11,15.16,15.09,15.1,653187.0
2017-12-15 11:00:00,15.1,15.14,15.1,15.11,447063.0,15.1,15.14,15.1,15.11,447063.0
2017-12-15 11:30:00,15.1,15.13,15.08,15.13,348093.0,15.1,15.13,15.08,15.13,348093.0
2017-12-15 12:00:00,15.13,15.15,15.12,15.14,261097.0,15.13,15.15,15.12,15.14,261097.0
2017-12-15 12:30:00,15.14,15.15,15.11,15.12,393074.0,15.14,15.15,15.11,15.12,393074.0
2017-12-15 13:00:00,15.12,15.14,15.11,15.13,211121.0,15.12,15.14,15.11,15.13,211121.0
2017-12-15 13:30:00,15.13,15.14,15.11,15.12,188841.0,15.13,15.14,15.11,15.12,188841.0
2017-12-15 14:00:00,15.12,15.15,15.11,15.15,196091.0,15.12,15.15,15.11,15.15,196091.0
2017-12-15 14:30:00,15.15,15.17,15.14,15.16,495777.0,15.15,15.17,15.14,15.16,495777.0
2017-12-15 15:00:00,15.17,15.17,15.14,15.15,385299.0,15.17,15.17,15.14,15.15,385299.0
2017-12-15 15:30:00,15.15,15.17,15.13,15.15,845492.0,15.15,15.17,15.13,15.15,845492.0
2017-12-18 09:30:00,15.2,15.24,15.18,15.19,807800.0,15.2,15.24,15.18,15.19,807800.0
2017-12-18 10:00:00,15.18,15.24,15.18,15.23,391147.0,15.18,15.24,15.18,15.23,391147.0
2017-12-18 10:30:00,15.23,15.25,15.22,15.24,312128.0,15.23,15.25,15.22,15.24,312128.0
2017-12-18 11:00:00,15.25,15.25,15.22,15.24,416535.0,15.25,15.25,15.22,15.24,416535.0
2017-12-18 11:30:00,15.24,15.25,15.23,15.23,195898.0,15.24,15.25,15.23,15.23,195898.0
2017-12-18 12:00:00,15.24,15.24,15.22,15.22,291036.0,15.24,15.24,15.22,15.22,291036.0
2017-12-18 12:30:00,15.22,15.25,15.22,15.25,202353.0,15.22,15.25,15.22,15.25,202353.0
2017-12-18 13:00:00,15.24,15.26,15.22,15.22,342802.0,15.24,15.26,15.22,15.22,342802.0
2017-12-18 13:30:00,15.23,15.23,15.2,15.2,221883.0,15.23,15.23,15.2,15.2,221883.0
2017-12-18 14:00:00,15.21,15.23,15.2,15.23,151505.0,15.21,15.23,15.2,15.23,151505.0
2017-12-18 14:30:00,15.23,15.23,15.2,15.23,360505.0,15.23,15.23,15.2,15.23,360505.0
2017-12-18 15:00:00,15.23,15.23,15.21,15.21,187939.0,15.23,15.23,15.21,15.21,187939.0
2017-12-18 15:30:00,15.21,15.22,15.21,15.22,492225.0,15.21,15.22,15.21,15.22,492225.0
2017-12-19 09:30:00,15.2,15.24,15.18,15.2,585082.0,15.2,15.24,15.18,15.2,585082.0
2017-12-19 10:00:00,15.21,15.23,15.19,15.23,418915.0,15.21,15.23,15.19,15.23,418915.0
2017-12-19 10:30:00,15.22,15.24,15.2,15.2,169536.0,15.22,15.24,15.2,15.2,169536.0
2017-12-19 11:00:00,15.21,15.22,15.17,15.19,665371.0,15.21,15.22,15.17,15.19,665371.0
2017-12-19 11:30:00,15.19,15.2,15.17,15.19,425087.0,15.19,15.2,15.17,15.19,425087.0
2017-12-19 12:00:00,15.18,15.19,15.14,15.15,691174.0,15.18,15.19,15.14,15.15,691174.0
2017-12-19 12:30:00,15.15,15.19,15.15,15.19,224271.0,15.15,15.19,15.15,15.19,224271.0
2017-12-19 13:00:00,15.19,15.22,15.18,15.21,275214.0,15.19,15.22,15.18,15.21,275214.0
2017-12-19 13:30:00,15.21,15.22,15.2,15.2,140376.0,15.21,15.22,15.2,15.2,140376.0
2017-12-19 14:00:00,15.2,15.21,15.19,15.2,241116.0,15.2,15.21,15.19,15.2,241116.0
2017-12-19 14:30:00,15.19,15.22,15.19,15.21,178782.0,15.19,15.22,15.19,15.21,178782.0
2017-12-19 15:00:00,15.21,15.23,15.21,15.22,195867.0,15.21,15.23,15.21,15.22,195867.0
2017-12-19 15:30:00,15.22,15.23,15.22,15.23,349940.0,15.22,15.23,15.22,15.23,349940.0
2017-12-20 09:30:00,15.29,15.31,15.24,15.29,695598.0,15.29,15.31,15.24,15.29,695598.0
2017-12-20 10:00:00,15.28,15.33,15.26,15.27,459474.0,15.28,15.33,15.26,15.27,459474.0
2017-12-20 10:30:00,15.27,15.31,15.27,15.28,287667.0,15.27,15.31,15.27,15.28,287667.0
2017-12-20 11:00:00,15.29,15.32,15.27,15.31,252995.0,15.29,15.32,15.27,15.31,252995.0
2017-12-20 11:30:00,15.3,15.32,15.28,15.29,298301.0,15.3,15.32,15.28,15.29,298301.0
2017-12-20 12:00:00,15.29,15.3,15.27,15.29,235345.0,15.29,15.3,15.27,15.29,235345.0
2017-12-20 12:30:00,15.29,15.33,15.29,15.32,326996.0,15.29,15.33,15.29,15.32,326996.0
2017-12-20 13:00:00,15.32,15.33,15.29,15.29,316112.0,15.32,15.33,15.29,15.29,316112.0
2017-12-20 13:30:00,15.29,15.3,15.27,15.28,299373.0,15.29,15.3,15.27,15.28,299373.0
2017-12-20 14:00:00,15.28,15.29,15.26,15.28,221660.0,15.28,15.29,15.26,15.28,221660.0
2017-12-20 14:30:00,15.27,15.28,15.27,15.28,101115.0,15.27,15.28,15.27,15.28,101115.0
2017-12-20 15:00:00,15.27,15.28,15.24,15.26,331799.0,15.27,15.28,15.24,15.26,331799.0
2017-12-20 15:30:00,15.26,15.26,15.25,15.26,410952.0,15.26,15.26,15.25,15.26,410952.0
2017-12-21 09:30:00,15.22,15.27,15.22,15.25,504451.0,15.22,15.27,15.22,15.25,504451.0
2017-12-21 10:00:00,15.25,15.3,15.23,15.29,626520.0,15.25,15.3,15.23,15.29,626520.0
2017-12-21 10:30:00,15.3,15.32,15.26,15.28,367680.0,15.3,15.32,15.26,15.28,367680.0
2017-12-21 11:00:00,15.27,15.29,15.27,15.28,213317.0,15.27,15.29,15.27,15.28,213317.0
2017-12-21 11:30:00,15.28,15.29,15.27,15.28,180408.0,15.28,15.29,15.27,15.28,180408.0
2017-12-21 12:00:00,15.28,15.29,15.26,15.28,166751.0,15.28,15.29,15.26,15.28,166751.0
2017-12-21 12:30:00,15.28,15.29,15.26,15.27,285147.0,15.28,15.29,15.26,15.27,285147.0
2017-12-21 13:00:00,15.26,15.27,15.25,15.26,162881.0,15.26,15.27,15.25,15.26,162881.0
2017-12-21 13:30:00,15.26,15.28,15.23,15.23,148865.0,15.26,15.28,15.23,15.23,148865.0
2017-12-21 14:00:00,15.24,15.24,15.2,15.2,229056.0,15.24,15.24,15.2,15.2,229056.0
2017-12-21 14:30:00,15.2,15.22,15.2,15.21,161648.0,15.2,15.22,15.2,15.21,161648.0
2017-12-21 15:00:00,15.21,15.24,15.21,15.24,290634.0,15.21,15.24,15.21,15.24,290634.0
2017-12-21 15:30:00,15.24,15.25,15.22,15.22,338095.0,15.24,15.25,15.22,15.22,338095.0
2017-12-22 09:30:00,15.34,15.36,15.31,15.33,721322.0,15.34,15.36,15.31,15.33,721322.0
2017-12-22 10:00:00,15.33,15.35,15.32,15.35,333071.0,15.33,15.35,15.32,15.35,333071.0
2017-12-22 10:30:00,15.35,15.44,15.34,15.42,1815484.0,15.35,15.44,15.34,15.42,1815484.0
2017-12-22 11:00:00,15.41,15.5,15.41,15.46,881471.0,15.41,15.5,15.41,15.46,881471.0
2017-12-22 11:30:00,15.47,15.48,15.44,15.47,586563.0,15.47,15.48,15.44,15.47,586563.0
2017-12-22 12:00:00,15.47,15.47,15.44,15.46,640698.0,15.47,15.47,15.44,15.46,640698.0
2017-12-22 12:30:00,15.46,15.47,15.44,15.45,318286.0,15.46,15.47,15.44,15.45,318286.0
2017-12-22 13:00:00,15.45,15.46,15.43,15.44,371942.0,15.45,15.46,15.43,15.44,371942.0
2017-12-22 13:30:00,15.43,15.44,15.39,15.41,330937.0,15.43,15.44,15.39,15.41,330937.0
2017-12-22 14:00:00,15.41,15.42,15.4,15.41,94327.0,15.41,15.42,15.4,15.41,94327.0
2017-12-22 14:30:00,15.41,15.43,15.4,15.42,227327.0,15.41,15.43,15.4,15.42,227327.0
2017-12-22 15:00:00,15.42,15.43,15.4,15.41,444193.0,15.42,15.43,15.4,15.41,444193.0
2017-12-22 15:30:00,15.41,15.42,15.4,15.4,767864.0,15.41,15.42,15.4,15.4,767864.0
2017-12-26 09:30:00,15.55,15.58,15.53,15.54,1314723.0,15.55,15.58,15.53,15.54,1314723.0
2017-12-26 10:00:00,15.54,15.56,15.53,15.55,628526.0,15.54,15.56,15.53,15.55,628526.0
2017-12-26 10:30:00,15.55,15.57,15.54,15.57,382919.0,15.55,15.57,15.54,15.57,382919.0
2017-12-26 11:00:00,15.56,15.58,15.54,15.56,403898.0,15.56,15.58,15.54,15.56,403898.0
2017-12-26 11:30:00,15.56,15.57,15.55,15.57,338464.0,15.56,15.57,15.55,15.57,338464.0
2017-12-26 12:00:00,15.56,15.58,15.56,15.58,208412.0,15.56,15.58,15.56,15.58,208412.0
2017-12-26 12:30:00,15.58,15.6,15.57,15.58,215531.0,15.58,15.6,15.57,15.58,215531.0
2017-12-26 13:00:00,15.58,15.6,15.57,15.59,295699.0,15.58,15.6,15.57,15.59,295699.0
2017-12-26 13:30:00,15.59,15.61,15.58,15.61,261649.0,15.59,15.61,15.58,15.61,261649.0
2017-12-26 14:00:00,15.6,15.62,15.58,15.58,487961.0,15.6,15.62,15.58,15.58,487961.0
2017-12-26 14:30:00,15.58,15.61,15.58,15.61,176638.0,15.58,15.61,15.58,15.61,176638.0
2017-12-26 15:00:00,15.61,15.63,15.6,15.61,326948.0,15.61,15.63,15.6,15.61,326948.0
2017-12-26 15:30:00,15.62,15.62,15.59,15.59,933132.0,15.62,15.62,15.59,15.59,933132.0
2017-12-27 09:30:00,15.67,15.7,15.65,15.68,911678.0,15.67,15.7,15.65,15.68,911678.0
2017-12-27 10:00:00,15.67,15.72,15.67,15.71,654554.0,15.67,15.72,15.67,15.71,654554.0
2017-12-27 10:30:00,15.72,15.77,15.71,15.73,1012383.0,15.72,15.77,15.71,15.73,1012383.0
2017-12-27 11:00:00,15.72,15.77,15.72,15.76,434476.0,15.72,15.77,15.72,15.76,434476.0
2017-12-27 11:30:00,15.76,15.78,15.75,15.77,502193.0,15.76,15.78,15.75,15.77,502193.0
2017-12-27 12:00:00,15.76,15.77,15.73,15.73,250649.0,15.76,15.77,15.73,15.73,250649.0
2017-12-27 12:30:00,15.74,15.76,15.73,15.75,257864.0,15.74,15.76,15.73,15.75,257864.0
2017-12-27 13:00:00,15.75,15.76,15.74,15.75,369828.0,15.75,15.76,15.74,15.75,369828.0
2017-12-27 13:30:00,15.74,15.76,15.74,15.76,281773.0,15.74,15.76,15.74,15.76,281773.0
2017-12-27 14:00:00,15.76,15.76,15.74,15.74,187688.0,15.76,15.76,15.74,15.74,187688.0
2017-12-27 14:30:00,15.75,15.77,15.74,15.76,237239.0,15.75,15.77,15.74,15.76,237239.0
2017-12-27 15:00:00,15.76,15.76,15.72,15.73,328629.0,15.76,15.76,15.72,15.73,328629.0
2017-12-27 15:30:00,15.73,15.74,15.73,15.74,750228.0,15.73,15.74,15.73,15.74,750228.0
2017-12-28 09:30:00,15.85,15.87,15.83,15.84,1266317.0,15.85,15.87,15.83,15.84,1266317.0
2017-12-28 10:00:00,15.85,15.87,15.82,15.87,807329.0,15.85,15.87,15.82,15.87,807329.0
2017-12-28 10:30:00,15.87,15.87,15.84,15.85,617513.0,15.87,15.87,15.84,15.85,617513.0
2017-12-28 11:00:00,15.85,15.9,15.85,15.87,491169.0,15.85,15.9,15.85,15.87,491169.0
2017-12-28 11:30:00,15.88,15.91,15.87,15.88,458022.0,15.88,15.91,15.87,15.88,458022.0
2017-12-28 12:00:00,15.88,15.9,15.87,15.9,445556.0,15.88,15.9,15.87,15.9,445556.0
2017-12-28 12:30:00,15.9,15.91,15.88,15.9,1088251.0,15.9,15.91,15.88,15.9,1088251.0
2017-12-28 13:00:00,15.9,15.93,15.89,15.92,614813.0,15.9,15.93,15.89,15.92,614813.0
2017-12-28 13:30:00,15.92,15.92,15.88,15.89,658305.0,15.92,15.92,15.88,15.89,658305.0
2017-12-28 14:00:00,15.89,15.9,15.88,15.89,346084.0,15.89,15.9,15.88,15.89,346084.0
2017-12-28 14:30:00,15.89,15.9,15.88,15.89,396913.0,15.89,15.9,15.88,15.89,396913.0
2017-12-28 15:00:00,15.89,15.9,15.88,15.9,761428.0,15.89,15.9,15.88,15.9,761428.0
2017-12-28 15:30:00,15.9,15.91,15.87,15.88,1262062.0,15.9,15.91,15.87,15.88,1262062.0
2017-12-29 09:30:00,16.02,16.03,15.94,15.98,2039194.0,16.02,16.03,15.94,15.98,2039194.0
2017-12-29 10:00:00,15.98,16.04,15.97,16.04,1314695.0,15.98,16.04,15.97,16.04,1314695.0
2017-12-29 10:30:00,16.03,16.05,15.97,15.97,1377635.0,16.03,16.05,15.97,15.97,1377635.0
2017-12-29 11:00:00,15.98,16.05,15.97,16.04,413193.0,15.98,16.05,15.97,16.04,413193.0
2017-12-29 11:30:00,16.04,16.06,16.02,16.04,803571.0,16.04,16.06,16.02,16.04,803571.0
2017-12-29 12:00:00,16.04,16.07,16.03,16.06,627335.0,16.04,16.07,16.03,16.06,627335.0
2017-12-29 12:30:00,16.05,16.09,16.05,16.09,776973.0,16.05,16.09,16.05,16.09,776973.0
2017-12-29 13:00:00,16.09,16.15,16.08,16.09,1915538.0,16.09,16.15,16.08,16.09,1915538.0
2017-12-29 13:30:00,16.09,16.1,15.97,16.0,1486070.0,16.09,16.1,15.97,16.0,1486070.0
2017-12-29 14:00:00,16.0,16.01,15.92,16.0,878592.0,16.0,16.01,15.92,16.0,878592.0
2017-12-29 14:30:00,16.0,16.01,15.96,15.99,458330.0,16.0,16.01,15.96,15.99,458330.0
2017-12-29 15:00:00,15.98,16.02,15.97,16.02,306000.0,15.98,16.02,15.97,16.02,306000.0
2017-12-29 15:30:00,16.02,16.02,15.98,15.99,1029375.0,16.02,16.02,15.98,15.99,1029375.0
2018-01-02 09:30:00,16.13,16.18,16.12,16.17,1800111.0,16.13,16.18,16.12,16.17,1800111.0
2018-01-02 10:00:00,16.17,16.2,16.15,16.17,799595.0,16.17,16.2,16.15,16.17,799595.0
2018-01-02 10:30:00,16.16,16.17,16.15,16.16,725884.0,16.16,16.17,16.15,16.16,725884.0
2018-01-02 11:00:00,16.16,16.22,16.16,16.21,831892.0,16.16,16.22,16.16,16.21,831892.0
2018-01-02 11:30:00,16.21,16.21,16.17,16.17,585258.0,16.21,16.21,16.17,16.17,585258.0
2018-01-02 12:00:00,16.18,16.18,16.15,16.16,343658.0,16.18,16.18,16.15,16.16,343658.0
2018-01-02 12:30:00,16.16,16.18,16.16,16.17,280028.0,16.16,16.18,16.16,16.17,280028.0
2018-01-02 13:00:00,16.18,16.2,16.17,16.2,278394.0,16.18,16.2,16.17,16.2,278394.0
2018-01-02 13:30:00,16.2,16.2,16.18,16.19,228295.0,16.2,16.2,16.18,16.19,228295.0
2018-01-02 14:00:00,16.2,16.21,16.19,16.21,253018.0,16.2,16.21,16.19,16.21,253018.0
2018-01-02 14:30:00,16.21,16.22,16.2,16.21,311072.0,16.21,16.22,16.2,16.21,311072.0
2018-01-02 15:00:00,16.21,16.22,16.21,16.22,377375.0,16.21,16.22,16.21,16.22,377375.0
2018-01-02 15:30:00,16.21,16.23,16.2,16.21,1319597.0,16.21,16.23,16.2,16.21,1319597.0
2018-01-03 09:30:00,16.19,16.22,16.17,16.18,973612.0,16.19,16.22,16.17,16.18,973612.0
2018-01-03 10:00:00,16.18,16.21,16.16,16.18,1194421.0,16.18,16.21,16.16,16.18,1194421.0
2018-01-03 10:30:00,16.18,16.22,16.17,16.21,553222.0,16.18,16.22,16.17,16.21,553222.0
2018-01-03 11:00:00,16.21,16.23,16.2,16.21,403765.0,16.21,16.23,16.2,16.21,403765.0
2018-01-03 11:30:00,16.22,16.23,16.21,16.22,385645.0,16.22,16.23,16.21,16.22,385645.0
2018-01-03 12:00:00,16.22,16.24,16.21,16.23,232902.0,16.22,16.24,16.21,16.23,232902.0
2018-01-03 12:30:00,16.24,16.24,16.22,16.22,289189.0,16.24,16.24,16.22,16.22,289189.0
2018-01-03 13:00:00,16.23,16.26,16.22,16.25,412189.0,16.23,16.26,16.22,16.25,412189.0
2018-01-03 13:30:00,16.25,16.26,16.23,16.23,252826.0,16.25,16.26,16.23,16.23,252826.0
2018-01-03 14:00:00,16.23,16.24,16.09,16.12,1645999.0,16.23,16.24,16.09,16.12,1645999.0
2018-01-03 14:30:00,16.12,16.16,16.12,16.14,559876.0,16.12,16.16,16.12,16.14,559876.0
2018-01-03 15:00:00,16.14,16.2,16.14,16.18,427299.0,16.14,16.2,16.14,16.18,427299.0
2018-01-03 15:30:00,16.19,16.2,16.15,16.17,1039362.0,16.19,16.2,16.15,16.17,1039362.0
2018-01-04 09:30:00,16.21,16.23,16.19,16.2,797996.0,16.21,16.23,16.19,16.2,797996.0
2018-01-04 10:00:00,16.21,16.23,16.19,16.21,474103.0,16.21,16.23,16.19,16.21,474103.0
2018-01-04 10:30:00,16.21,16.28,16.21,16.27,809996.0,16.21,16.28,16.21,16.27,809996.0
2018-01-04 11:00:00,16.27,16.29,16.23,16.25,603218.0,16.27,16.29,16.23,16.25,603218.0
2018-01-04 11:30:00,16.25,16.27,16.22,16.25,372212.0,16.25,16.27,16.22,16.25,372212.0
2018-01-04 12:00:00,16.25,16.25,16.22,16.23,345282.0,16.25,16.25,16.22,16.23,345282.0
2018-01-04 12:30:00,16.23,16.26,16.23,16.25,217292.0,16.23,16.26,16.23,16.25,217292.0
2018-01-04 13:00:00,16.25,16.27,16.22,16.25,425438.0,16.25,16.27,16.22,16.25,425438.0
2018-01-04 13:30:00,16.25,16.26,16.2,16.21,291652.0,16.25,16.26,16.2,16.21,291652.0
2018-01-04 14:00:00,16.22,16.24,16.21,16.23,181071.0,16.22,16.24,16.21,16.23,181071.0
2018-01-04 14:30:00,16.24,16.28,16.23,16.28,932503.0,16.24,16.28,16.23,16.28,932503.0
2018-01-04 15:00:00,16.27,16.3,16.24,16.25,531477.0,16.27,16.3,16.24,16.25,531477.0
2018-01-04 15:30:00,16.25,16.25,16.22,16.23,660995.0,16.25,16.25,16.22,16.23,660995.0
2018-01-05 09:30:00,16.18,16.21,16.16,16.17,528623.0,16.18,16.21,16.16,16.17,528623.0
2018-01-05 10:00:00,16.18,16.27,16.18,16.26,745328.0,16.18,16.27,16.18,16.26,745328.0
2018-01-05 10:30:00,16.25,16.26,16.22,16.24,304008.0,16.25,16.26,16.22,16.24,304008.0
2018-01-05 11:00:00,16.24,16.27,16.23,16.26,528383.0,16.24,16.27,16.23,16.26,528383.0
2018-01-05 11:30:00,16.26,16.29,16.25,16.29,618319.0,16.26,16.29,16.25,16.29,618319.0
2018-01-05 12:00:00,16.28,16.28,16.27,16.27,184423.0,16.28,16.28,16.27,16.27,184423.0
2018-01-05 12:30:00,16.27,16.28,16.25,16.26,186499.0,16.27,16.28,16.25,16.26,186499.0
2018-01-05 13:00:00,16.27,16.28,16.26,16.26,231930.0,16.27,16.28,16.26,16.26,231930.0
2018-01-05 13:30:00,16.27,16.27,16.23,16.24,364674.0,16.27,16.27,16.23,16.24,364674.0
2018-01-05 14:00:00,16.24,16.26,16.24,16.25,201483.0,16.24,16.26,16.24,16.25,201483.0
2018-01-05 14:30:00,16.26,16.27,16.24,16.25,362958.0,16.26,16.27,16.24,16.25,362958.0
2018-01-05 15:00:00,16.25,16.26,16.22,16.23,427719.0,16.25,16.26,16.22,16.23,427719.0
2018-01-05 15:30:00,16.23,16.24,16.22,16.23,769824.0,16.23,16.24,16.22,16.23,769824.0
2018-01-08 09:30:00,16.17,16.18,16.13,16.15,520944.0,16.17,16.18,16.13,16.15,520944.0
2018-01-08 10:00:00,16.15,16.18,16.15,16.16,490255.0,16.15,16.18,16.15,16.16,490255.0
2018-01-08 10:30:00,16.16,16.19,16.16,16.17,480363.0,16.16,16.19,16.16,16.17,480363.0
2018-01-08 11:00:00,16.18,16.18,16.11,16.13,802120.0,16.18,16.18,16.11,16.13,802120.0
2018-01-08 11:30:00,16.13,16.14,16.08,16.08,736187.0,16.13,16.14,16.08,16.08,736187.0
2018-01-08 12:00:00,16.09,16.11,16.07,16.11,678648.0,16.09,16.11,16.07,16.11,678648.0
2018-01-08 12:30:00,16.1,16.12,16.1,16.12,202317.0,16.1,16.12,16.1,16.12,202317.0
2018-01-08 13:00:00,16.12,16.15,16.11,16.14,310904.0,16.12,16.15,16.11,16.14,310904.0
2018-01-08 13:30:00,16.14,16.15,16.13,16.14,188646.0,16.14,16.15,16.13,16.14,188646.0
2018-01-08 14:00:00,16.14,16.14,16.11,16.12,463554.0,16.14,16.14,16.11,16.12,463554.0
2018-01-08 14:30:00,16.12,16.15,16.11,16.14,274274.0,16.12,16.15,16.11,16.14,274274.0
2018-01-08 15:00:00,16.15,16.16,16.13,16.14,303900.0,16.15,16.16,16.13,16.14,303900.0
2018-01-08 15:30:00,16.14,16.15,16.13,16.15,683686.0,16.14,16.15,16.13,16.15,683686.0
2018-01-09 09:30:00,16.01,16.02,15.95,15.97,1551463.0,16.01,16.02,15.95,15.97,1551463.0
2018-01-09 10:00:00,15.97,16.0,15.96,15.99,729949.0,15.97,16.0,15.96,15.99,729949.0
2018-01-09 10:30:00,15.99,16.01,15.98,15.99,543094.0,15.99,16.01,15.98,15.99,543094.0
2018-01-09 11:00:00,15.99,16.02,15.98,16.01,302358.0,15.99,16.02,15.98,16.01,302358.0
2018-01-09 11:30:00,16.01,16.03,15.99,15.99,411391.0,16.01,16.03,15.99,15.99,411391.0
2018-01-09 12:00:00,15.99,16.0,15.98,15.99,409916.0,15.99,16.0,15.98,15.99,409916.0
2018-01-09 12:30:00,15.98,16.0,15.98,16.0,266272.0,15.98,16.0,15.98,16.0,266272.0
2018-01-09 13:00:00,15.99,16.02,15.99,16.02,255966.0,15.99,16.02,15.99,16.02,255966.0
2018-01-09 13:30:00,16.02,16.02,16.0,16.02,152597.0,16.02,16.02,16.0,16.02,152597.0
2018-01-09 14:00:00,16.01,16.07,16.01,16.05,376064.0,16.01,16.07,16.01,16.05,376064.0
2018-01-09 14:30:00,16.05,16.06,16.02,16.03,270923.0,16.05,16.06,16.02,16.03,270923.0
2018-01-09 15:00:00,16.04,16.05,16.02,16.02,450430.0,16.04,16.05,16.02,16.02,450430.0
2018-01-09 15:30:00,16.02,16.03,16.02,16.03,681946.0,16.02,16.03,16.02,16.03,681946.0
2018-01-10 09:30:00,16.07,16.08,16.02,16.07,1313126.0,16.07,16.08,16.02,16.07,1313126.0
2018-01-10 10:00:00,16.07,16.1,16.06,16.09,787034.0,16.07,16.1,16.06,16.09,787034.0
2018-01-10 10:30:00,16.08,16.09,16.05,16.06,419931.0,16.08,16.09,16.05,16.06,419931.0
2018-01-10 11:00:00,16.06,16.07,16.03,16.04,419950.0,16.06,16.07,16.03,16.04,419950.0
2018-01-10 11:30:00,16.04,16.05,16.0,16.01,462929.0,16.04,16.05,16.0,16.01,462929.0
2018-01-10 12:00:00,16.01,16.05,16.01,16.04,324895.0,16.01,16.05,16.01,16.04,324895.0
2018-01-10 12:30:00,16.03,16.05,16.02,16.04,447516.0,16.03,16.05,16.02,16.04,447516.0
2018-01-10 13:00:00,16.04,16.05,16.03,16.04,447878.0,16.04,16.05,16.03,16.04,447878.0
2018-01-10 13:30:00,16.04,16.05,16.03,16.05,379275.0,16.04,16.05,16.03,16.05,379275.0
2018-01-10 14:00:00,16.05,16.05,16.0,16.0,517840.0,16.05,16.05,16.0,16.0,517840.0
2018-01-10 14:30:00,16.0,16.03,16.0,16.02,349060.0,16.0,16.03,16.0,16.02,349060.0
2018-01-10 15:00:00,16.02,16.04,16.01,16.03,407548.0,16.02,16.04,16.01,16.03,407548.0
2018-01-10 15:30:00,16.02,16.03,16.01,16.02,1002705.0,16.02,16.03,16.01,16.02,1002705.0
2018-01-11 09:30:00,16.01,16.06,16.01,16.05,490991.0,16.01,16.06,16.01,16.05,490991.0
2018-01-11 10:00:00,16.05,16.06,15.91,15.97,1308329.0,16.05,16.06,15.91,15.97,1308329.0
2018-01-11 10:30:00,15.97,16.01,15.97,16.01,650938.0,15.97,16.01,15.97,16.01,650938.0
2018-01-11 11:00:00,16.0,16.04,16.0,16.03,356013.0,16.0,16.04,16.0,16.03,356013.0
2018-01-11 11:30:00,16.04,16.05,16.03,16.05,509212.0,16.04,16.05,16.03,16.05,509212.0
2018-01-11 12:00:00,16.05,16.05,16.03,16.04,187403.0,16.05,16.05,16.03,16.04,187403.0
2018-01-11 12:30:00,16.03,16.06,16.02,16.03,269566.0,16.03,16.06,16.02,16.03,269566.0
2018-01-11 13:00:00,16.04,16.07,15.98,15.99,465912.0,16.04,16.07,15.98,15.99,465912.0
2018-01-11 13:30:00,15.99,16.02,15.97,16.01,351886.0,15.99,16.02,15.97,16.01,351886.0
2018-01-11 14:00:00,16.01,16.04,16.01,16.04,268621.0,16.01,16.04,16.01,16.04,268621.0
2018-01-11 14:30:00,16.04,16.05,16.02,16.04,219324.0,16.04,16.05,16.02,16.04,219324.0
2018-01-11 15:00:00,16.04,16.04,16.01,16.03,185776.0,16.04,16.04,16.01,16.03,185776.0
2018-01-11 15:30:00,16.03,16.03,16.0,16.02,544599.0,16.03,16.03,16.0,16.02,544599.0
2018-01-12 09:30:00,16.1,16.12,16.08,16.11,936383.0,16.1,16.12,16.08,16.11,936383.0
2018-01-12 10:00:00,16.11,16.14,16.11,16.13,639878.0,16.11,16.14,16.11,16.13,639878.0
2018-01-12 10:30:00,16.13,16.17,16.12,16.16,749935.0,16.13,16.17,16.12,16.16,749935.0
2018-01-12 11:00:00,16.15,16.17,16.13,16.15,492156.0,16.15,16.17,16.13,16.15,492156.0
2018-01-12 11:30:00,16.14,16.15,16.13,16.14,380582.0,16.14,16.15,16.13,16.14,380582.0
2018-01-12 12:00:00,16.14,16.15,16.12,16.13,359631.0,16.14,16.15,16.12,16.13,359631.0
2018-01-12 12:30:00,16.13,16.14,16.11,16.14,262969.0,16.13,16.14,16.11,16.14,262969.0
2018-01-12 13:00:00,16.13,16.17,16.13,16.17,359733.0,16.13,16.17,16.13,16.17,359733.0
2018-01-12 13:30:00,16.18,16.25,16.17,16.25,693221.0,16.18,16.25,16.17,16.25,693221.0
2018-01-12 14:00:00,16.24,16.28,16.24,16.27,888955.0,16.24,16.28,16.24,16.27,888955.0
2018-01-12 14:30:00,16.27,16.28,16.24,16.25,699424.0,16.27,16.28,16.24,16.25,699424.0
2018-01-12 15:00:00,16.26,16.3,16.25,16.29,961786.0,16.26,16.3,16.25,16.29,961786.0
2018-01-12 15:30:00,16.3,16.31,16.27,16.27,1830849.0,16.3,16.31,16.27,16.27,1830849.0
2018-01-16 09:30:00,16.13,16.15,16.09,16.1,1305394.0,16.13,16.15,16.09,16.1,1305394.0
2018-01-16 10:00:00,16.1,16.17,16.09,16.16,1107042.0,16.1,16.17,16.09,16.16,1107042.0
2018-01-16 10:30:00,16.16,16.18,16.14,16.17,676334.0,16.16,16.18,16.14,16.17,676334.0
2018-01-16 11:00:00,16.17,16.19,16.16,16.16,1326948.0,16.17,16.19,16.16,16.16,1326948.0
2018-01-16 11:30:00,16.16,16.18,16.15,16.18,337301.0,16.16,16.18,16.15,16.18,337301.0
2018-01-16 12:00:00,16.18,16.18,16.15,16.15,604773.0,16.18,16.18,16.15,16.15,604773.0
2018-01-16 12:30:00,16.15,16.21,16.14,16.2,295093.0,16.15,16.21,16.14,16.2,295093.0
2018-01-16 13:00:00,16.2,16.23,16.18,16.23,333943.0,16.2,16.23,16.18,16.23,333943.0
2018-01-16 13:30:00,16.22,16.25,16.22,16.24,445401.0,16.22,16.25,16.22,16.24,445401.0
2018-01-16 14:00:00,16.24,16.25,16.22,16.24,486694.0,16.24,16.25,16.22,16.24,486694.0
2018-01-16 14:30:00,16.25,16.25,16.21,16.23,382611.0,16.25,16.25,16.21,16.23,382611.0
2018-01-16 15:00:00,16.22,16.23,16.21,16.22,411557.0,16.22,16.23,16.21,16.22,411557.0
2018-01-16 15:30:00,16.23,16.25,16.22,16.24,897890.0,16.23,16.25,16.22,16.24,897890.0
2018-01-17 09:30:00,16.18,16.2,16.12,16.14,715933.0,16.18,16.2,16.12,16.14,715933.0
2018-01-17 10:00:00,16.14,16.17,16.1,16.15,906367.0,16.14,16.17,16.1,16.15,906367.0
2018-01-17 10:30:00,16.15,16.15,16.13,16.13,318207.0,16.15,16.15,16.13,16.13,318207.0
2018-01-17 11:00:00,16.13,16.14,16.11,16.13,623520.0,16.13,16.14,16.11,16.13,623520.0
2018-01-17 11:30:00,16.13,16.13,16.05,16.1,1542039.0,16.13,16.13,16.05,16.1,1542039.0
2018-01-17 12:00:00,16.1,16.14,16.09,16.14,579843.0,16.1,16.14,16.09,16.14,579843.0
2018-01-17 12:30:00,16.14,16.16,16.13,16.16,336510.0,16.14,16.16,16.13,16.16,336510.0
2018-01-17 13:00:00,16.15,16.19,16.14,16.19,555272.0,16.15,16.19,16.14,16.19,555272.0
2018-01-17 13:30:00,16.18,16.23,16.18,16.19,474903.0,16.18,16.23,16.18,16.19,474903.0
2018-01-17 14:00:00,16.19,16.2,16.16,16.16,302312.0,16.19,16.2,16.16,16.16,302312.0
2018-01-17 14:30:00,16.17,16.17,16.06,16.06,807155.0,16.17,16.17,16.06,16.06,807155.0
2018-01-17 15:00:00,16.06,16.09,16.02,16.04,1423106.0,16.06,16.09,16.02,16.04,1423106.0
2018-01-17 15:30:00,16.05,16.06,16.02,16.06,1830171.0,16.05,16.06,16.02,16.06,1830171.0
2018-01-18 09:30:00,16.07,16.16,16.07,16.13,1149376.0,16.07,16.16,16.07,16.13,1149376.0
2018-01-18 10:00:00,16.13,16.14,16.05,16.05,661652.0,16.13,16.14,16.05,16.05,661652.0
2018-01-18 10:30:00,16.05,16.06,16.02,16.04,597938.0,16.05,16.06,16.02,16.04,597938.0
2018-01-18 11:00:00,16.05,16.09,16.02,16.07,507052.0,16.05,16.09,16.02,16.07,507052.0
2018-01-18 11:30:00,16.07,16.08,16.04,16.05,380211.0,16.07,16.08,16.04,16.05,380211.0
2018-01-18 12:00:00,16.04,16.07,16.04,16.06,151702.0,16.04,16.07,16.04,16.06,151702.0
2018-01-18 12:30:00,16.05,16.06,16.01,16.03,442889.0,16.05,16.06,16.01,16.03,442889.0
2018-01-18 13:00:00,16.02,16.03,15.97,15.98,592057.0,16.02,16.03,15.97,15.98,592057.0
2018-01-18 13:30:00,15.98,16.0,15.95,15.99,497153.0,15.98,16.0,15.95,15.99,497153.0
2018-01-18 14:00:00,15.98,16.0,15.97,15.99,379860.0,15.98,16.0,15.97,15.99,379860.0
2018-01-18 14:30:00,15.99,16.03,15.99,16.02,318134.0,15.99,16.03,15.99,16.02,318134.0
2018-01-18 15:00:00,16.02,16.02,15.95,15.95,626280.0,16.02,16.02,15.95,15.95,626280.0
2018-01-18 15:30:00,15.95,15.98,15.95,15.98,858198.0,15.95,15.98,15.95,15.98,858198.0
2018-01-19 09:30:00,16.05,16.07,16.03,16.07,665307.0,16.05,16.07,16.03,16.07,665307.0
2018-01-19 10:00:00,16.07,16.08,16.05,16.05,424459.0,16.07,16.08,16.05,16.05,424459.0
2018-01-19 10:30:00,16.05,16.06,16.02,16.03,639648.0,16.05,16.06,16.02,16.03,639648.0
2018-01-19 11:00:00,16.03,16.05,16.02,16.05,521152.0,16.03,16.05,16.02,16.05,521152.0
2018-01-19 11:30:00,16.05,16.05,16.03,16.04,378663.0,16.05,16.05,16.03,16.04,378663.0
2018-01-19 12:00:00,16.04,16.06,16.03,16.06,231038.0,16.04,16.06,16.03,16.06,231038.0
2018-01-19 12:30:00,16.06,16.06,16.05,16.05,125318.0,16.06,16.06,16.05,16.05,125318.0
2018-01-19 13:00:00,16.05,16.06,16.04,16.05,205541.0,16.05,16.06,16.04,16.05,205541.0
2018-01-19 13:30:00,16.05,16.09,16.05,16.09,312609.0,16.05,16.09,16.05,16.09,312609.0
2018-01-19 14:00:00,16.09,16.1,16.08,16.09,165978.0,16.09,16.1,16.08,16.09,165978.0
2018-01-19 14:30:00,16.09,16.12,16.09,16.11,609335.0,16.09,16.12,16.09,16.11,609335.0
2018-01-19 15:00:00,16.11,16.11,16.07,16.07,487327.0,16.11,16.11,16.07,16.07,487327.0
2018-01-19 15:30:00,16.07,16.08,16.05,16.05,1357095.0,16.07,16.08,16.05,16.05,1357095.0
2018-01-22 09:30:00,16.07,16.07,16.02,16.03,595951.0,16.07,16.07,16.02,16.03,595951.0
2018-01-22 10:00:00,16.03,16.07,16.02,16.06,483829.0,16.03,16.07,16.02,16.06,483829.0
2018-01-22 10:30:00,16.06,16.09,16.05,16.07,541641.0,16.06,16.09,16.05,16.07,541641.0
2018-01-22 11:00:00,16.06,16.07,16.05,16.05,443147.0,16.06,16.07,16.05,16.05,443147.0
2018-01-22 11:30:00,16.05,16.06,16.03,16.03,199911.0,16.05,16.06,16.03,16.03,199911.0
2018-01-22 12:00:00,16.03,16.05,16.0,16.04,669288.0,16.03,16.05,16.0,16.04,669288.0
2018-01-22 12:30:00,16.04,16.04,16.02,16.04,191978.0,16.04,16.04,16.02,16.04,191978.0
2018-01-22 13:00:00,16.04,16.04,16.01,16.01,217108.0,16.04,16.04,16.01,16.01,217108.0
2018-01-22 13:30:00,16.01,16.03,16.01,16.01,122899.0,16.01,16.03,16.01,16.01,122899.0
2018-01-22 14:00:00,16.01,16.02,16.01,16.01,129981.0,16.01,16.02,16.01,16.01,129981.0
2018-01-22 14:30:00,16.02,16.04,16.01,16.03,129309.0,16.02,16.04,16.01,16.03,129309.0
2018-01-22 15:00:00,16.03,16.05,16.03,16.03,198249.0,16.03,16.05,16.03,16.03,198249.0
2018-01-22 15:30:00,16.03,16.05,16.03,16.04,450347.0,16.03,16.05,16.03,16.04,450347.0
2018-01-23 09:30:00,15.86,15.89,15.79,15.88,2346773.0,15.86,15.89,15.79,15.88,2346773.0
2018-01-23 10:00:00,15.88,15.96,15.86,15.95,1002525.0,15.88,15.96,15.86,15.95,1002525.0
2018-01-23 10:30:00,15.94,16.0,15.93,15.99,542118.0,15.94,16.0,15.93,15.99,542118.0
2018-01-23 11:00:00,15.99,15.99,15.95,15.99,629213.0,15.99,15.99,15.95,15.99,629213.0
2018-01-23 11:30:00,15.98,16.04,15.97,15.97,563139.0,15.98,16.04,15.97,15.97,563139.0
2018-01-23 12:00:00,15.97,15.99,15.96,15.97,284679.0,15.97,15.99,15.96,15.97,284679.0
2018-01-23 12:30:00,15.98,15.99,15.96,15.96,140952.0,15.98,15.99,15.96,15.96,140952.0
2018-01-23 13:00:00,15.96,15.97,15.94,15.96,317307.0,15.96,15.97,15.94,15.96,317307.0
2018-01-23 13:30:00,15.96,16.02,15.96,16.0,497090.0,15.96,16.02,15.96,16.0,497090.0
2018-01-23 14:00:00,16.0,16.03,15.99,16.03,277121.0,16.0,16.03,15.99,16.03,277121.0
2018-01-23 14:30:00,16.03,16.06,16.02,16.06,480547.0,16.03,16.06,16.02,16.06,480547.0
2018-01-23 15:00:00,16.05,16.08,16.05,16.07,475772.0,16.05,16.08,16.05,16.07,475772.0
2018-01-23 15:30:00,16.07,16.09,16.07,16.08,662800.0,16.07,16.09,16.07,16.08,662800.0
2018-01-24 09:30:00,16.38,16.44,16.37,16.43,2194645.0,16.38,16.44,16.37,16.43,2194645.0
2018-01-24 10:00:00,16.43,16.45,16.38,16.41,1334888.0,16.43,16.45,16.38,16.41,1334888.0
2018-01-24 10:30:00,16.41,16.44,16.38,16.4,897765.0,16.41,16.44,16.38,16.4,897765.0
2018-01-24 11:00:00,16.41,16.43,16.35,16.42,922376.0,16.41,16.43,16.35,16.42,922376.0
2018-01-24 11:30:00,16.42,16.43,16.38,16.42,504119.0,16.42,16.43,16.38,16.42,504119.0
2018-01-24 12:00:00,16.42,16.45,16.41,16.42,433101.0,16.42,16.45,16.41,16.42,433101.0
2018-01-24 12:30:00,16.42,16.46,16.4,16.44,909607.0,16.42,16.46,16.4,16.44,909607.0
2018-01-24 13:00:00,16.43,16.51,16.43,16.5,997805.0,16.43,16.51,16.43,16.5,997805.0
2018-01-24 13:30:00,16.5,16.55,16.47,16.55,811452.0,16.5,16.55,16.47,16.55,811452.0
2018-01-24 14:00:00,16.55,16.6,16.52,16.56,1474210.0,16.55,16.6,16.52,16.56,1474210.0
2018-01-24 14:30:00,16.56,16.59,16.53,16.54,718130.0,16.56,16.59,16.53,16.54,718130.0
2018-01-24 15:00:00,16.54,16.62,16.53,16.57,3468635.0,16.54,16.62,16.53,16.57,3468635.0
2018-01-24 15:30:00,16.57,16.59,16.56,16.56,1072620.0,16.57,16.59,16.56,16.56,1072620.0
2018-01-25 09:30:00,16.54,16.55,16.47,16.51,1318247.0,16.54,16.55,16.47,16.51,1318247.0
2018-01-25 10:00:00,16.51,16.55,16.49,16.53,772323.0,16.51,16.55,16.49,16.53,772323.0
2018-01-25 10:30:00,16.53,16.56,16.51,16.53,619401.0,16.53,16.56,16.51,16.53,619401.0
2018-01-25 11:00:00,16.52,16.58,16.5,16.57,516018.0,16.52,16.58,16.5,16.57,516018.0
2018-01-25 11:30:00,16.58,16.6,16.55,16.6,576643.0,16.58,16.6,16.55,16.6,576643.0
2018-01-25 12:00:00,16.6,16.61,16.57,16.6,463875.0,16.6,16.61,16.57,16.6,463875.0
2018-01-25 12:30:00,16.6,16.63,16.58,16.62,440709.0,16.6,16.63,16.58,16.62,440709.0
2018-01-25 13:00:00,16.63,16.64,16.61,16.62,503410.0,16.63,16.64,16.61,16.62,503410.0
2018-01-25 13:30:00,16.63,16.63,16.55,16.55,605001.0,16.63,16.63,16.55,16.55,605001.0
2018-01-25 14:00:00,16.55,16.58,16.36,16.39,2647832.0,16.55,16.58,16.36,16.39,2647832.0
2018-01-25 14:30:00,16.39,16.4,16.16,16.3,4383820.0,16.39,16.4,16.16,16.3,4383820.0
2018-01-25 15:00:00,16.3,16.36,16.27,16.28,1805738.0,16.3,16.36,16.27,16.28,1805738.0
2018-01-25 15:30:00,16.29,16.33,16.25,16.31,1799037.0,16.29,16.33,16.25,16.31,1799037.0
2018-01-26 09:30:00,16.38,16.44,16.37,16.42,705862.0,16.38,16.44,16.37,16.42,705862.0
2018-01-26 10:00:00,16.43,16.43,16.38,16.38,479557.0,16.43,16.43,16.38,16.38,479557.0
2018-01-26 10:30:00,16.38,16.41,16.36,16.38,843446.0,16.38,16.41,16.36,16.38,843446.0
2018-01-26 11:00:00,16.38,16.44,16.37,16.43,615738.0,16.38,16.44,16.37,16.43,615738.0
2018-01-26 11:30:00,16.43,16.45,16.4,16.43,521992.0,16.43,16.45,16.4,16.43,521992.0
2018-01-26 12:00:00,16.43,16.46,16.42,16.45,262888.0,16.43,16.46,16.42,16.45,262888.0
2018-01-26 12:30:00,16.45,16.46,16.41,16.45,374211.0,16.45,16.46,16.41,16.45,374211.0
2018-01-26 13:00:00,16.45,16.48,16.44,16.44,235500.0,16.45,16.48,16.44,16.44,235500.0
2018-01-26 13:30:00,16.44,16.48,16.42,16.48,449172.0,16.44,16.48,16.42,16.48,449172.0
2018-01-26 14:00:00,16.47,16.5,16.39,16.42,1342574.0,16.47,16.5,16.39,16.42,1342574.0
2018-01-26 14:30:00,16.43,16.44,16.4,16.43,273661.0,16.43,16.44,16.4,16.43,273661.0
2018-01-26 15:00:00,16.43,16.43,16.4,16.41,254470.0,16.43,16.43,16.4,16.41,254470.0
2018-01-26 15:30:00,16.42,16.42,16.39,16.42,495625.0,16.42,16.42,16.39,16.42,495625.0
2018-01-29 09:30:00,16.29,16.29,16.21,16.25,1157928.0,16.29,16.29,16.21,16.25,1157928.0
2018-01-29 10:00:00,16.25,16.26,16.21,16.25,463357.0,16.25,16.26,16.21,16.25,463357.0
2018-01-29 10:30:00,16.25,16.26,16.21,16.23,434232.0,16.25,16.26,16.21,16.23,434232.0
2018-01-29 11:00:00,16.23,16.24,16.14,16.17,1226136.0,16.23,16.24,16.14,16.17,1226136.0
2018-01-29 11:30:00,16.16,16.17,16.14,16.17,448509.0,16.16,16.17,16.14,16.17,448509.0
2018-01-29 12:00:00,16.17,16.19,16.13,16.18,544519.0,16.17,16.19,16.13,16.18,544519.0
2018-01-29 12:30:00,16.18,16.2,16.16,16.19,240909.0,16.18,16.2,16.16,16.19,240909.0
2018-01-29 13:00:00,16.19,16.2,16.16,16.19,290823.0,16.19,16.2,16.16,16.19,290823.0
2018-01-29 13:30:00,16.19,16.23,16.18,16.23,217652.0,16.19,16.23,16.18,16.23,217652.0
2018-01-29 14:00:00,16.22,16.26,16.22,16.23,286392.0,16.22,16.26,16.22,16.23,286392.0
2018-01-29 14:30:00,16.24,16.27,16.23,16.24,307911.0,16.24,16.27,16.23,16.24,307911.0
2018-01-29 15:00:00,16.24,16.25,16.19,16.21,336293.0,16.24,16.25,16.19,16.21,336293.0
2018-01-29 15:30:00,16.21,16.22,16.19,16.2,555793.0,16.21,16.22,16.19,16.2,555793.0
2018-01-30 09:30:00,16.31,16.32,16.26,16.28,989604.0,16.31,16.32,16.26,16.28,989604.0
2018-01-30 10:00:00,16.27,16.29,16.23,16.25,915844.0,16.27,16.29,16.23,16.25,915844.0
2018-01-30 10:30:00,16.25,16.27,16.2,16.21,963800.0,16.25,16.27,16.2,16.21,963800.0
2018-01-30 11:00:00,16.21,16.23,16.17,16.18,694139.0,16.21,16.23,16.17,16.18,694139.0
2018-01-30 11:30:00,16.18,16.21,16.15,16.16,556334.0,16.18,16.21,16.15,16.16,556334.0
2018-01-30 12:00:00,16.16,16.22,16.15,16.19,531761.0,16.16,16.22,16.15,16.19,531761.0
2018-01-30 12:30:00,16.19,16.2,16.15,16.16,239319.0,16.19,16.2,16.15,16.16,239319.0
2018-01-30 13:00:00,16.16,16.17,16.1,16.12,696223.0,16.16,16.17,16.1,16.12,696223.0
2018-01-30 13:30:00,16.12,16.16,16.11,16.15,716979.0,16.12,16.16,16.11,16.15,716979.0
2018-01-30 14:00:00,16.16,16.19,16.14,16.18,308582.0,16.16,16.19,16.14,16.18,308582.0
2018-01-30 14:30:00,16.18,16.19,16.16,16.18,425606.0,16.18,16.19,16.16,16.18,425606.0
2018-01-30 15:00:00,16.18,16.19,16.14,16.15,298960.0,16.18,16.19,16.14,16.15,298960.0
2018-01-30 15:30:00,16.15,16.15,16.13,16.14,559469.0,16.15,16.15,16.13,16.14,559469.0
2018-01-31 09:30:00,16.26,16.3,16.26,16.28,505034.0,16.26,16.3,16.26,16.28,505034.0
2018-01-31 10:00:00,16.29,16.34,16.27,16.32,544678.0,16.29,16.34,16.27,16.32,544678.0
2018-01-31 10:30:00,16.31,16.34,16.27,16.28,750989.0,16.31,16.34,16.27,16.28,750989.0
2018-01-31 11:00:00,16.28,16.3,16.26,16.26,604353.0,16.28,16.3,16.26,16.26,604353.0
2018-01-31 11:30:00,16.27,16.3,16.25,16.27,315458.0,16.27,16.3,16.25,16.27,315458.0
2018-01-31 12:00:00,16.28,16.29,16.25,16.28,269709.0,16.28,16.29,16.25,16.28,269709.0
2018-01-31 12:30:00,16.28,16.29,16.23,16.26,421747.0,16.28,16.29,16.23,16.26,421747.0
2018-01-31 13:00:00,16.26,16.29,16.24,16.29,562290.0,16.26,16.29,16.24,16.29,562290.0
2018-01-31 13:30:00,16.28,16.3,16.24,16.3,558333.0,16.28,16.3,16.24,16.3,558333.0
2018-01-31 14:00:00,16.28,16.41,16.17,16.23,4438741.0,16.28,16.41,16.17,16.23,4438741.0
2018-01-31 14:30:00,16.23,16.33,16.21,16.31,1248644.0,16.23,16.33,16.21,16.31,1248644.0
2018-01-31 15:00:00,16.32,16.37,16.3,16.34,1036386.0,16.32,16.37,16.3,16.34,1036386.0
2018-01-31 15:30:00,16.34,16.37,16.33,16.35,777802.0,16.34,16.37,16.33,16.35,777802.0
2018-02-01 09:30:00,16.16,16.27,16.14,16.21,873338.0,16.16,16.27,16.14,16.21,873338.0
2018-02-01 10:00:00,16.2,16.23,16.16,16.17,600344.0,16.2,16.23,16.16,16.17,600344.0
2018-02-01 10:30:00,16.18,16.23,16.17,16.18,637698.0,16.18,16.23,16.17,16.18,637698.0
2018-02-01 11:00:00,16.19,16.2,16.15,16.16,487886.0,16.19,16.2,16.15,16.16,487886.0
2018-02-01 11:30:00,16.16,16.19,16.14,16.18,348482.0,16.16,16.19,16.14,16.18,348482.0
2018-02-01 12:00:00,16.18,16.21,16.18,16.19,267128.0,16.18,16.21,16.18,16.19,267128.0
2018-02-01 12:30:00,16.2,16.2,16.13,16.15,256722.0,16.2,16.2,16.13,16.15,256722.0
2018-02-01 13:00:00,16.15,16.23,16.15,16.21,310189.0,16.15,16.23,16.15,16.21,310189.0
2018-02-01 13:30:00,16.22,16.24,16.2,16.22,495547.0,16.22,16.24,16.2,16.22,495547.0
2018-02-01 14:00:00,16.22,16.24,16.19,16.24,391925.0,16.22,16.24,16.19,16.24,391925.0
2018-02-01 14:30:00,16.24,16.25,16.21,16.24,426581.0,16.24,16.25,16.21,16.24,426581.0
2018-02-01 15:00:00,16.24,16.27,16.24,16.25,881274.0,16.24,16.27,16.24,16.25,881274.0
2018-02-01 15:30:00,16.26,16.28,16.25,16.26,685666.0,16.26,16.28,16.25,16.26,685666.0
2018-02-02 09:30:00,16.02,16.02,15.86,15.87,2459410.0,16.02,16.02,15.86,15.87,2459410.0
2018-02-02 10:00:00,15.87,15.87,15.79,15.82,2223753.0,15.87,15.87,15.79,15.82,2223753.0
2018-02-02 10:30:00,15.81,15.83,15.77,15.81,1875347.0,15.81,15.83,15.77,15.81,1875347.0
2018-02-02 11:00:00,15.81,15.82,15.73,15.73,1253830.0,15.81,15.82,15.73,15.73,1253830.0
2018-02-02 11:30:00,15.73,15.8,15.73,15.78,749704.0,15.73,15.8,15.73,15.78,749704.0
2018-02-02 12:00:00,15.78,15.88,15.77,15.87,447309.0,15.78,15.88,15.77,15.87,447309.0
2018-02-02 12:30:00,15.86,15.87,15.84,15.84,308394.0,15.86,15.87,15.84,15.84,308394.0
2018-02-02 13:00:00,15.85,15.86,15.79,15.8,769127.0,15.85,15.86,15.79,15.8,769127.0
2018-02-02 13:30:00,15.8,15.82,15.74,15.75,490829.0,15.8,15.82,15.74,15.75,490829.0
2018-02-02 14:00:00,15.75,15.77,15.67,15.68,1082577.0,15.75,15.77,15.67,15.68,1082577.0
2018-02-02 14:30:00,15.68,15.73,15.64,15.66,1890486.0,15.68,15.73,15.64,15.66,1890486.0
2018-02-02 15:00:00,15.66,15.71,15.63,15.71,789092.0,15.66,15.71,15.63,15.71,789092.0
2018-02-02 15:30:00,15.71,15.71,15.63,15.65,2253992.0,15.71,15.71,15.63,15.65,2253992.0
2018-02-05 09:30:00,15.91,15.92,15.86,15.89,1397721.0,15.91,15.92,15.86,15.89,1397721.0
2018-02-05 10:00:00,15.88,15.93,15.86,15.89,885203.0,15.88,15.93,15.86,15.89,885203.0
2018-02-05 10:30:00,15.89,15.9,15.85,15.85,551096.0,15.89,15.9,15.85,15.85,551096.0
2018-02-05 11:00:00,15.86,15.88,15.82,15.84,1000571.0,15.86,15.88,15.82,15.84,1000571.0
2018-02-05 11:30:00,15.85,15.86,15.8,15.85,517041.0,15.85,15.86,15.8,15.85,517041.0
2018-02-05 12:00:00,15.85,15.86,15.81,15.83,293978.0,15.85,15.86,15.81,15.83,293978.0
2018-02-05 12:30:00,15.83,15.83,15.8,15.81,365707.0,15.83,15.83,15.8,15.81,365707.0
2018-02-05 13:00:00,15.8,15.81,15.73,15.74,581158.0,15.8,15.81,15.73,15.74,581158.0
2018-02-05 13:30:00,15.74,15.8,15.73,15.79,332826.0,15.74,15.8,15.73,15.79,332826.0
2018-02-05 14:00:00,15.79,15.79,15.76,15.77,233595.0,15.79,15.79,15.76,15.77,233595.0
2018-02-05 14:30:00,15.76,15.77,15.73,15.73,359580.0,15.76,15.77,15.73,15.73,359580.0
2018-02-05 15:00:00,15.73,15.86,15.72,15.81,2915700.0,15.73,15.86,15.72,15.81,2915700.0
2018-02-05 15:30:00,15.81,15.82,15.74,15.74,1589888.0,15.81,15.82,15.74,15.74,1589888.0
2018-02-06 09:30:00,15.75,15.76,15.7,15.72,1539570.0,15.75,15.76,15.7,15.72,1539570.0
2018-02-06 10:00:00,15.72,15.75,15.67,15.7,1298586.0,15.72,15.75,15.67,15.7,1298586.0
2018-02-06 10:30:00,15.7,15.72,15.67,15.71,989024.0,15.7,15.72,15.67,15.71,989024.0
2018-02-06 11:00:00,15.71,15.72,15.65,15.72,657731.0,15.71,15.72,15.65,15.72,657731.0
2018-02-06 11:30:00,15.72,15.74,15.69,15.71,517927.0,15.72,15.74,15.69,15.71,517927.0
2018-02-06 12:00:00,15.71,15.74,15.69,15.73,333469.0,15.71,15.74,15.69,15.73,333469.0
2018-02-06 12:30:00,15.73,15.74,15.68,15.68,443375.0,15.73,15.74,15.68,15.68,443375.0
2018-02-06 13:00:00,15.68,15.71,15.66,15.67,429129.0,15.68,15.71,15.66,15.67,429129.0
2018-02-06 13:30:00,15.68,15.69,15.63,15.67,466203.0,15.68,15.69,15.63,15.67,466203.0
2018-02-06 14:00:00,15.67,15.68,15.64,15.65,416031.0,15.67,15.68,15.64,15.65,416031.0
2018-02-06 14:30:00,15.65,15.7,15.64,15.7,425875.0,15.65,15.7,15.64,15.7,425875.0
2018-02-06 15:00:00,15.7,15.7,15.64,15.65,1044900.0,15.7,15.7,15.64,15.65,1044900.0
2018-02-06 15:30:00,15.65,15.68,15.64,15.65,1182878.0,15.65,15.68,15.64,15.65,1182878.0
2018-02-07 09:30:00,15.53,15.58,15.48,15.55,1651011.0,15.53,15.58,15.48,15.55,1651011.0
2018-02-07 10:00:00,15.56,15.57,15.5,15.51,1203037.0,15.56,15.57,15.5,15.51,1203037.0
2018-02-07 10:30:00,15.51,15.51,15.46,15.49,668471.0,15.51,15.51,15.46,15.49,668471.0
2018-02-07 11:00:00,15.48,15.54,15.47,15.51,459646.0,15.48,15.54,15.47,15.51,459646.0
2018-02-07 11:30:00,15.51,15.53,15.47,15.48,742282.0,15.51,15.53,15.47,15.48,742282.0
2018-02-07 12:00:00,15.48,15.55,15.47,15.51,614856.0,15.48,15.55,15.47,15.51,614856.0
2018-02-07 12:30:00,15.52,15.53,15.46,15.46,750524.0,15.52,15.53,15.46,15.46,750524.0
2018-02-07 13:00:00,15.46,15.48,15.34,15.38,1545476.0,15.46,15.48,15.34,15.38,1545476.0
2018-02-07 13:30:00,15.38,15.45,15.38,15.41,544109.0,15.38,15.45,15.38,15.41,544109.0
2018-02-07 14:00:00,15.4,15.43,15.38,15.41,430607.0,15.4,15.43,15.38,15.41,430607.0
2018-02-07 14:30:00,15.42,15.42,15.38,15.41,275525.0,15.42,15.42,15.38,15.41,275525.0
2018-02-07 15:00:00,15.41,15.44,15.39,15.42,589744.0,15.41,15.44,15.39,15.42,589744.0
2018-02-07 15:30:00,15.42,15.44,15.4,15.41,1541821.0,15.42,15.44,15.4,15.41,1541821.0
2018-02-08 09:30:00,15.52,15.52,15.44,15.48,1356086.0,15.52,15.52,15.44,15.48,1356086.0
2018-02-08 10:00:00,15.48,15.48,15.41,15.43,909584.0,15.48,15.48,15.41,15.43,909584.0
2018-02-08 10:30:00,15.44,15.47,15.41,15.43,588933.0,15.44,15.47,15.41,15.43,588933.0
2018-02-08 11:00:00,15.43,15.48,15.42,15.44,614163.0,15.43,15.48,15.42,15.44,614163.0
2018-02-08 11:30:00,15.45,15.49,15.43,15.46,388446.0,15.45,15.49,15.43,15.46,388446.0
2018-02-08 12:00:00,15.46,15.52,15.45,15.51,306866.0,15.46,15.52,15.45,15.51,306866.0
2018-02-08 12:30:00,15.52,15.54,15.46,15.48,705060.0,15.52,15.54,15.46,15.48,705060.0
2018-02-08 13:00:00,15.48,15.48,15.43,15.44,436128.0,15.48,15.48,15.43,15.44,436128.0
2018-02-08 13:30:00,15.44,15.52,15.43,15.5,284368.0,15.44,15.52,15.43,15.5,284368.0
2018-02-08 14:00:00,15.5,15.52,15.49,15.52,134186.0,15.5,15.52,15.49,15.52,134186.0
2018-02-08 14:30:00,15.52,15.52,15.46,15.48,242002.0,15.52,15.52,15.46,15.48,242002.0
2018-02-08 15:00:00,15.48,15.5,15.46,15.48,291112.0,15.48,15.5,15.46,15.48,291112.0
2018-02-08 15:30:00,15.47,15.49,15.44,15.46,904012.0,15.47,15.49,15.44,15.46,904012.0
2018-02-09 09:30:00,15.4,15.4,15.35,15.39,665129.0,15.4,15.4,15.35,15.39,665129.0
2018-02-09 10:00:00,15.4,15.4,15.29,15.32,914853.0,15.4,15.4,15.29,15.32,914853.0
2018-02-09 10:30:00,15.31,15.39,15.29,15.34,1042428.0,15.31,15.39,15.29,15.34,1042428.0
2018-02-09 11:00:00,15.34,15.35,15.3,15.34,424704.0,15.34,15.35,15.3,15.34,424704.0
2018-02-09 11:30:00,15.33,15.39,15.31,15.36,461627.0,15.33,15.39,15.31,15.36,461627.0
2018-02-09 12:00:00,15.36,15.38,15.32,15.33,253777.0,15.36,15.38,15.32,15.33,253777.0
2018-02-09 12:30:00,15.33,15.33,15.27,15.27,608453.0,15.33,15.33,15.27,15.27,608453.0
2018-02-09 13:00:00,15.27,15.3,15.26,15.28,704050.0,15.27,15.3,15.26,15.28,704050.0
2018-02-09 13:30:00,15.28,15.36,15.28,15.35,498353.0,15.28,15.36,15.28,15.35,498353.0
2018-02-09 14:00:00,15.35,15.38,15.34,15.36,525134.0,15.35,15.38,15.34,15.36,525134.0
2018-02-09 14:30:00,15.36,15.37,15.33,15.36,428212.0,15.36,15.37,15.33,15.36,428212.0
2018-02-09 15:00:00,15.36,15.37,15.34,15.36,428110.0,15.36,15.37,15.34,15.36,428110.0
2018-02-09 15:30:00,15.36,15.4,15.35,15.38,1074009.0,15.36,15.4,15.35,15.38,1074009.0
2018-02-12 09:30:00,15.51,15.61,15.49,15.6,3682738.0,15.51,15.61,15.49,15.6,3682738.0
2018-02-12 10:00:00,15.61,15.61,15.55,15.57,931937.0,15.61,15.61,15.55,15.57,931937.0
2018-02-12 10:30:00,15.57,15.64,15.56,15.6,833046.0,15.57,15.64,15.56,15.6,833046.0
2018-02-12 11:00:00,15.6,15.62,15.56,15.61,339115.0,15.6,15.62,15.56,15.61,339115.0
2018-02-12 11:30:00,15.61,15.62,15.58,15.61,288441.0,15.61,15.62,15.58,15.61,288441.0
2018-02-12 12:00:00,15.61,15.67,15.6,15.66,352686.0,15.61,15.67,15.6,15.66,352686.0
2018-02-12 12:30:00,15.66,15.66,15.63,15.66,438686.0,15.66,15.66,15.63,15.66,438686.0
2018-02-12 13:00:00,15.66,15.68,15.63,15.65,479802.0,15.66,15.68,15.63,15.65,479802.0
2018-02-12 13:30:00,15.66,15.67,15.61,15.63,222166.0,15.66,15.67,15.61,15.63,222166.0
2018-02-12 14:00:00,15.63,15.64,15.61,15.62,321979.0,15.63,15.64,15.61,15.62,321979.0
2018-02-12 14:30:00,15.62,15.64,15.58,15.59,413624.0,15.62,15.64,15.58,15.59,413624.0
2018-02-12 15:00:00,15.59,15.64,15.58,15.62,461054.0,15.59,15.64,15.58,15.62,461054.0
2018-02-12 15:30:00,15.62,15.63,15.57,15.57,1143999.0,15.62,15.63,15.57,15.57,1143999.0
2018-02-13 09:30:00,15.59,15.6,15.51,15.59,708721.0,15.59,15.6,15.51,15.59,708721.0
2018-02-13 10:00:00,15.59,15.66,15.57,15.63,674286.0,15.59,15.66,15.57,15.63,674286.0
2018-02-13 10:30:00,15.63,15.66,15.61,15.62,553295.0,15.63,15.66,15.61,15.62,553295.0
2018-02-13 11:00:00,15.62,15.64,15.59,15.6,632431.0,15.62,15.64,15.59,15.6,632431.0
2018-02-13 11:30:00,15.61,15.64,15.6,15.63,504070.0,15.61,15.64,15.6,15.63,504070.0
2018-02-13 12:00:00,15.64,15.65,15.62,15.64,222688.0,15.64,15.65,15.62,15.64,222688.0
2018-02-13 12:30:00,15.63,15.64,15.62,15.63,112364.0,15.63,15.64,15.62,15.63,112364.0
2018-02-13 13:00:00,15.64,15.66,15.61,15.62,235126.0,15.64,15.66,15.61,15.62,235126.0
2018-02-13 13:30:00,15.62,15.63,15.6,15.62,186277.0,15.62,15.63,15.6,15.62,186277.0
2018-02-13 14:00:00,15.62,15.63,15.6,15.61,180163.0,15.62,15.63,15.6,15.61,180163.0
2018-02-13 14:30:00,15.62,15.63,15.61,15.63,198719.0,15.62,15.63,15.61,15.63,198719.0
2018-02-13 15:00:00,15.63,15.66,15.63,15.63,348452.0,15.63,15.66,15.63,15.63,348452.0
2018-02-13 15:30:00,15.63,15.65,15.61,15.61,541111.0,15.63,15.65,15.61,15.61,541111.0
2018-02-14 09:30:00,15.66,15.71,15.64,15.67,861726.0,15.66,15.71,15.64,15.67,861726.0
2018-02-14 10:00:00,15.66,15.84,15.66,15.82,2330004.0,15.66,15.84,15.66,15.82,2330004.0
2018-02-14 10:30:00,15.81,15.87,15.8,15.85,1562091.0,15.81,15.87,15.8,15.85,1562091.0
2018-02-14 11:00:00,15.85,15.86,15.79,15.84,629044.0,15.85,15.86,15.79,15.84,629044.0
2018-02-14 11:30:00,15.84,15.85,15.75,15.78,1193987.0,15.84,15.85,15.75,15.78,1193987.0
2018-02-14 12:00:00,15.77,15.82,15.75,15.81,450097.0,15.77,15.82,15.75,15.81,450097.0
2018-02-14 12:30:00,15.82,15.86,15.81,15.86,637481.0,15.82,15.86,15.81,15.86,637481.0
2018-02-14 13:00:00,15.86,15.97,15.85,15.94,1796377.0,15.86,15.97,15.85,15.94,1796377.0
2018-02-14 13:30:00,15.95,15.95,15.88,15.92,601354.0,15.95,15.95,15.88,15.92,601354.0
2018-02-14 14:00:00,15.92,15.94,15.91,15.92,395270.0,15.92,15.94,15.91,15.92,395270.0
2018-02-14 14:30:00,15.91,15.94,15.91,15.94,359533.0,15.91,15.94,15.91,15.94,359533.0
2018-02-14 15:00:00,15.94,15.94,15.91,15.92,459474.0,15.94,15.94,15.91,15.92,459474.0
2018-02-14 15:30:00,15.92,15.93,15.89,15.91,1753237.0,15.92,15.93,15.89,15.91,1753237.0
2018-02-15 09:30:00,15.91,15.91,15.84,15.87,720115.0,15.91,15.91,15.84,15.87,720115.0
2018-02-15 10:00:00,15.87,15.88,15.75,15.8,1251683.0,15.87,15.88,15.75,15.8,1251683.0
2018-02-15 10:30:00,15.8,15.82,15.71,15.72,917163.0,15.8,15.82,15.71,15.72,917163.0
2018-02-15 11:00:00,15.72,15.77,15.69,15.76,1466172.0,15.72,15.77,15.69,15.76,1466172.0
2018-02-15 11:30:00,15.76,15.8,15.75,15.78,352568.0,15.76,15.8,15.75,15.78,352568.0
2018-02-15 12:00:00,15.78,15.81,15.76,15.78,451102.0,15.78,15.81,15.76,15.78,451102.0
2018-02-15 12:30:00,15.77,15.86,15.77,15.85,526462.0,15.77,15.86,15.77,15.85,526462.0
2018-02-15 13:00:00,15.86,15.9,15.85,15.87,584017.0,15.86,15.9,15.85,15.87,584017.0
2018-02-15 13:30:00,15.86,15.88,15.83,15.87,394006.0,15.86,15.88,15.83,15.87,394006.0
2018-02-15 14:00:00,15.87,15.9,15.87,15.89,205135.0,15.87,15.9,15.87,15.89,205135.0
2018-02-15 14:30:00,15.9,15.92,15.88,15.92,265692.0,15.9,15.92,15.88,15.92,265692.0
2018-02-15 15:00:00,15.92,15.94,15.9,15.93,553940.0,15.92,15.94,15.9,15.93,553940.0
2018-02-15 15:30:00,15.93,15.94,15.91,15.92,741288.0,15.93,15.94,15.91,15.92,741288.0
2018-02-16 09:30:00,15.83,15.89,15.81,15.82,760777.0,15.83,15.89,15.81,15.82,760777.0
2018-02-16 10:00:00,15.82,15.84,15.77,15.84,858534.0,15.82,15.84,15.77,15.84,858534.0
2018-02-16 10:30:00,15.84,15.86,15.81,15.83,563394.0,15.84,15.86,15.81,15.83,563394.0
2018-02-16 11:00:00,15.82,15.88,15.82,15.82,347851.0,15.82,15.88,15.82,15.82,347851.0
2018-02-16 11:30:00,15.83,15.84,15.8,15.8,222063.0,15.83,15.84,15.8,15.8,222063.0
2018-02-16 12:00:00,15.81,15.81,15.77,15.8,479338.0,15.81,15.81,15.77,15.8,479338.0
2018-02-16 12:30:00,15.81,15.83,15.8,15.82,340835.0,15.81,15.83,15.8,15.82,340835.0
2018-02-16 13:00:00,15.81,15.82,15.79,15.81,200756.0,15.81,15.82,15.79,15.81,200756.0
2018-02-16 13:30:00,15.81,15.81,15.71,15.72,412943.0,15.81,15.81,15.71,15.72,412943.0
2018-02-16 14:00:00,15.72,15.73,15.67,15.71,1087434.0,15.72,15.73,15.67,15.71,1087434.0
2018-02-16 14:30:00,15.7,15.73,15.67,15.7,535742.0,15.7,15.73,15.67,15.7,535742.0
2018-02-16 15:00:00,15.7,15.72,15.68,15.72,323996.0,15.7,15.72,15.68,15.72,323996.0
2018-02-16 15:30:00,15.71,15.74,15.7,15.74,752193.0,15.71,15.74,15.7,15.74,752193.0
2018-02-20 09:30:00,15.69,15.73,15.66,15.67,786955.0,15.69,15.73,15.66,15.67,786955.0
2018-02-20 10:00:00,15.67,15.72,15.65,15.7,700441.0,15.67,15.72,15.65,15.7,700441.0
2018-02-20 10:30:00,15.69,15.7,15.61,15.64,833849.0,15.69,15.7,15.61,15.64,833849.0
2018-02-20 11:00:00,15.64,15.66,15.56,15.58,848086.0,15.64,15.66,15.56,15.58,848086.0
2018-02-20 11:30:00,15.58,15.6,15.56,15.59,753366.0,15.58,15.6,15.56,15.59,753366.0
2018-02-20 12:00:00,15.6,15.61,15.55,15.61,731753.0,15.6,15.61,15.55,15.61,731753.0
2018-02-20 12:30:00,15.6,15.62,15.58,15.58,232085.0,15.6,15.62,15.58,15.58,232085.0
2018-02-20 13:00:00,15.58,15.59,15.52,15.53,493176.0,15.58,15.59,15.52,15.53,493176.0
2018-02-20 13:30:00,15.54,15.55,15.52,15.54,384668.0,15.54,15.55,15.52,15.54,384668.0
2018-02-20 14:00:00,15.55,15.57,15.53,15.56,478976.0,15.55,15.57,15.53,15.56,478976.0
2018-02-20 14:30:00,15.56,15.56,15.52,15.53,302369.0,15.56,15.56,15.52,15.53,302369.0
2018-02-20 15:00:00,15.52,15.54,15.49,15.52,781285.0,15.52,15.54,15.49,15.52,781285.0
2018-02-20 15:30:00,15.52,15.54,15.5,15.54,910011.0,15.52,15.54,15.5,15.54,910011.0
2018-02-21 09:30:00,15.63,15.66,15.6,15.64,743567.0,15.63,15.66,15.6,15.64,743567.0
2018-02-21 10:00:00,15.63,15.71,15.63,15.65,904317.0,15.63,15.71,15.63,15.65,904317.0
2018-02-21 10:30:00,15.64,15.71,15.64,15.69,760032.0,15.64,15.71,15.64,15.69,760032.0
2018-02-21 11:00:00,15.7,15.72,15.67,15.68,443679.0,15.7,15.72,15.67,15.68,443679.0
2018-02-21 11:30:00,15.68,15.7,15.67,15.68,404445.0,15.68,15.7,15.67,15.68,404445.0
2018-02-21 12:00:00,15.68,15.71,15.66,15.69,319481.0,15.68,15.71,15.66,15.69,319481.0
2018-02-21 12:30:00,15.7,15.72,15.68,15.71,187336.0,15.7,15.72,15.68,15.71,187336.0
2018-02-21 13:00:00,15.71,15.72,15.67,15.68,321537.0,15.71,15.72,15.67,15.68,321537.0
2018-02-21 13:30:00,15.68,15.69,15.63,15.65,374734.0,15.68,15.69,15.63,15.65,374734.0
2018-02-21 14:00:00,15.65,15.81,15.62,15.74,2394859.0,15.65,15.81,15.62,15.74,2394859.0
2018-02-21 14:30:00,15.73,15.76,15.63,15.63,744365.0,15.73,15.76,15.63,15.63,744365.0
2018-02-21 15:00:00,15.63,15.63,15.53,15.56,1503956.0,15.63,15.63,15.53,15.56,1503956.0
2018-02-21 15:30:00,15.56,15.57,15.52,15.54,1006273.0,15.56,15.57,15.52,15.54,1006273.0
2018-02-22 09:30:00,15.63,15.67,15.6,15.62,600139.0,15.63,15.67,15.6,15.62,600139.0
2018-02-22 10:00:00,15.62,15.7,15.61,15.67,619957.0,15.62,15.7,15.61,15.67,619957.0
2018-02-22 10:30:00,15.67,15.69,15.66,15.67,514778.0,15.67,15.69,15.66,15.67,514778.0
2018-02-22 11:00:00,15.68,15.72,15.67,15.7,338613.0,15.68,15.72,15.67,15.7,338613.0
2018-02-22 11:30:00,15.7,15.71,15.67,15.69,389852.0,15.7,15.71,15.67,15.69,389852.0
2018-02-22 12:00:00,15.68,15.73,15.67,15.72,514488.0,15.68,15.73,15.67,15.72,514488.0
2018-02-22 12:30:00,15.73,15.74,15.69,15.69,353315.0,15.73,15.74,15.69,15.69,353315.0
2018-02-22 13:00:00,15.69,15.7,15.65,15.66,199999.0,15.69,15.7,15.65,15.66,199999.0
2018-02-22 13:30:00,15.67,15.68,15.63,15.64,297137.0,15.67,15.68,15.63,15.64,297137.0
2018-02-22 14:00:00,15.65,15.67,15.63,15.66,193639.0,15.65,15.67,15.63,15.66,193639.0
2018-02-22 14:30:00,15.67,15.67,15.63,15.64,193353.0,15.67,15.67,15.63,15.64,193353.0
2018-02-22 15:00:00,15.64,15.66,15.63,15.63,310292.0,15.64,15.66,15.63,15.63,310292.0
2018-02-22 15:30:00,15.63,15.67,15.63,15.66,1007520.0,15.63,15.67,15.63,15.66,1007520.0
2018-02-23 09:30:00,15.62,15.63,15.56,15.59,717963.0,15.62,15.63,15.56,15.59,717963.0
2018-02-23 10:00:00,15.59,15.61,15.57,15.58,380934.0,15.59,15.61,15.57,15.58,380934.0
2018-02-23 10:30:00,15.58,15.62,15.57,15.59,467245.0,15.58,15.62,15.57,15.59,467245.0
2018-02-23 11:00:00,15.58,15.6,15.57,15.59,365746.0,15.58,15.6,15.57,15.59,365746.0
2018-02-23 11:30:00,15.6,15.61,15.58,15.6,240479.0,15.6,15.61,15.58,15.6,240479.0
2018-02-23 12:00:00,15.6,15.61,15.58,15.59,78819.0,15.6,15.61,15.58,15.59,78819.0
2018-02-23 12:30:00,15.59,15.61,15.58,15.59,235850.0,15.59,15.61,15.58,15.59,235850.0
2018-02-23 13:00:00,15.6,15.6,15.56,15.57,459277.0,15.6,15.6,15.56,15.57,459277.0
2018-02-23 13:30:00,15.57,15.59,15.57,15.57,178777.0,15.57,15.59,15.57,15.57,178777.0
2018-02-23 14:00:00,15.57,15.61,15.56,15.6,134833.0,15.57,15.61,15.56,15.6,134833.0
2018-02-23 14:30:00,15.59,15.61,15.59,15.6,240304.0,15.59,15.61,15.59,15.6,240304.0
2018-02-23 15:00:00,15.6,15.62,15.6,15.6,199295.0,15.6,15.62,15.6,15.6,199295.0
2018-02-23 15:30:00,15.61,15.61,15.58,15.58,483114.0,15.61,15.61,15.58,15.58,483114.0
2018-02-26 09:30:00,15.67,15.69,15.55,15.68,1547942.0,15.67,15.69,15.55,15.68,1547942.0
2018-02-26 10:00:00,15.68,15.69,15.63,15.65,462689.0,15.68,15.69,15.63,15.65,462689.0
2018-02-26 10:30:00,15.65,15.66,15.63,15.65,792926.0,15.65,15.66,15.63,15.65,792926.0
2018-02-26 11:00:00,15.65,15.67,15.64,15.66,163849.0,15.65,15.67,15.64,15.66,163849.0
2018-02-26 11:30:00,15.66,15.68,15.64,15.64,310126.0,15.66,15.68,15.64,15.64,310126.0
2018-02-26 12:00:00,15.65,15.66,15.63,15.64,92261.0,15.65,15.66,15.63,15.64,92261.0
2018-02-26 12:30:00,15.64,15.69,15.63,15.68,128659.0,15.64,15.69,15.63,15.68,128659.0
2018-02-26 13:00:00,15.68,15.69,15.64,15.65,259208.0,15.68,15.69,15.64,15.65,259208.0
2018-02-26 13:30:00,15.64,15.66,15.64,15.65,59631.0,15.64,15.66,15.64,15.65,59631.0
2018-02-26 14:00:00,15.65,15.66,15.64,15.65,106809.0,15.65,15.66,15.64,15.65,106809.0
2018-02-26 14:30:00,15.66,15.67,15.65,15.67,197901.0,15.66,15.67,15.65,15.67,197901.0
2018-02-26 15:00:00,15.67,15.69,15.65,15.68,185693.0,15.67,15.69,15.65,15.68,185693.0
2018-02-26 15:30:00,15.68,15.69,15.67,15.69,381890.0,15.68,15.69,15.67,15.69,381890.0
2018-02-27 09:30:00,15.64,15.65,15.57,15.57,692225.0,15.64,15.65,15.57,15.57,692225.0
2018-02-27 10:00:00,15.57,15.59,15.52,15.55,844096.0,15.57,15.59,15.52,15.55,844096.0
2018-02-27 10:30:00,15.55,15.55,15.39,15.45,1691623.0,15.55,15.55,15.39,15.45,1691623.0
2018-02-27 11:00:00,15.45,15.48,15.42,15.46,999917.0,15.45,15.48,15.42,15.46,999917.0
2018-02-27 11:30:00,15.45,15.48,15.43,15.44,389755.0,15.45,15.48,15.43,15.44,389755.0
2018-02-27 12:00:00,15.44,15.45,15.4,15.45,541358.0,15.44,15.45,15.4,15.45,541358.0
2018-02-27 12:30:00,15.45,15.49,15.43,15.47,434225.0,15.45,15.49,15.43,15.47,434225.0
2018-02-27 13:00:00,15.47,15.49,15.46,15.49,440762.0,15.47,15.49,15.46,15.49,440762.0
2018-02-27 13:30:00,15.49,15.5,15.48,15.5,234087.0,15.49,15.5,15.48,15.5,234087.0
2018-02-27 14:00:00,15.49,15.5,15.47,15.49,120104.0,15.49,15.5,15.47,15.49,120104.0
2018-02-27 14:30:00,15.49,15.5,15.47,15.49,216260.0,15.49,15.5,15.47,15.49,216260.0
2018-02-27 15:00:00,15.49,15.5,15.48,15.48,212934.0,15.49,15.5,15.48,15.48,212934.0
2018-02-27 15:30:00,15.48,15.5,15.48,15.48,677246.0,15.48,15.5,15.48,15.48,677246.0
2018-02-28 09:30:00,15.51,15.57,15.49,15.5,392179.0,15.51,15.57,15.49,15.5,392179.0
2018-02-28 10:00:00,15.51,15.52,15.47,15.5,239946.0,15.51,15.52,15.47,15.5,239946.0
2018-02-28 10:30:00,15.5,15.54,15.47,15.51,314676.0,15.5,15.54,15.47,15.51,314676.0
2018-02-28 11:00:00,15.51,15.53,15.5,15.53,335974.0,15.51,15.53,15.5,15.53,335974.0
2018-02-28 11:30:00,15.53,15.55,15.52,15.54,194583.0,15.53,15.55,15.52,15.54,194583.0
2018-02-28 12:00:00,15.54,15.56,15.52,15.53,219850.0,15.54,15.56,15.52,15.53,219850.0
2018-02-28 12:30:00,15.54,15.54,15.52,15.53,135258.0,15.54,15.54,15.52,15.53,135258.0
2018-02-28 13:00:00,15.53,15.53,15.43,15.44,348770.0,15.53,15.53,15.43,15.44,348770.0
2018-02-28 13:30:00,15.45,15.48,15.44,15.48,151345.0,15.45,15.48,15.44,15.48,151345.0
2018-02-28 14:00:00,15.47,15.5,15.46,15.47,180988.0,15.47,15.5,15.46,15.47,180988.0
2018-02-28 14:30:00,15.47,15.47,15.45,15.46,199734.0,15.47,15.47,15.45,15.46,199734.0
2018-02-28 15:00:00,15.46,15.47,15.44,15.45,342037.0,15.46,15.47,15.44,15.45,342037.0
2018-02-28 15:30:00,15.44,15.46,15.44,15.46,880070.0,15.44,15.46,15.44,15.46,880070.0
2018-03-01 09:30:00,15.33,15.33,15.27,15.29,1166057.0,15.33,15.33,15.27,15.29,1166057.0
2018-03-01 10:00:00,15.29,15.31,15.23,15.31,1324045.0,15.29,15.31,15.23,15.31,1324045.0
2018-03-01 10:30:00,15.31,15.41,15.3,15.33,1041843.0,15.31,15.41,15.3,15.33,1041843.0
2018-03-01 11:00:00,15.34,15.35,15.31,15.34,335274.0,15.34,15.35,15.31,15.34,335274.0
2018-03-01 11:30:00,15.35,15.47,15.34,15.42,854709.0,15.35,15.47,15.34,15.42,854709.0
2018-03-01 12:00:00,15.42,15.45,15.41,15.42,375998.0,15.42,15.45,15.41,15.42,375998.0
2018-03-01 12:30:00,15.42,15.46,15.4,15.42,239908.0,15.42,15.46,15.4,15.42,239908.0
2018-03-01 13:00:00,15.43,15.43,15.33,15.34,410195.0,15.43,15.43,15.33,15.34,410195.0
2018-03-01 13:30:00,15.34,15.37,15.33,15.36,283821.0,15.34,15.37,15.33,15.36,283821.0
2018-03-01 14:00:00,15.35,15.45,15.35,15.45,367067.0,15.35,15.45,15.35,15.45,367067.0
2018-03-01 14:30:00,15.44,15.5,15.43,15.49,883512.0,15.44,15.5,15.43,15.49,883512.0
2018-03-01 15:00:00,15.49,15.56,15.48,15.55,854604.0,15.49,15.56,15.48,15.55,854604.0
2018-03-01 15:30:00,15.55,15.61,15.54,15.54,1930926.0,15.55,15.61,15.54,15.54,1930926.0
2018-03-02 09:30:00,15.61,15.63,15.54,15.56,1329626.0,15.61,15.63,15.54,15.56,1329626.0
2018-03-02 10:00:00,15.56,15.59,15.54,15.57,632151.0,15.56,15.59,15.54,15.57,632151.0
2018-03-02 10:30:00,15.56,15.57,15.51,15.52,408055.0,15.56,15.57,15.51,15.52,408055.0
2018-03-02 11:00:00,15.52,15.54,15.49,15.53,399704.0,15.52,15.54,15.49,15.53,399704.0
2018-03-02 11:30:00,15.53,15.55,15.5,15.52,394159.0,15.53,15.55,15.5,15.52,394159.0
2018-03-02 12:00:00,15.52,15.54,15.51,15.53,182085.0,15.52,15.54,15.51,15.53,182085.0
2018-03-02 12:30:00,15.53,15.53,15.5,15.5,470037.0,15.53,15.53,15.5,15.5,470037.0
2018-03-02 13:00:00,15.51,15.55,15.49,15.55,310262.0,15.51,15.55,15.49,15.55,310262.0
2018-03-02 13:30:00,15.54,15.57,15.53,15.56,494135.0,15.54,15.57,15.53,15.56,494135.0
2018-03-02 14:00:00,15.57,15.58,15.55,15.57,238426.0,15.57,15.58,15.55,15.57,238426.0
2018-03-02 14:30:00,15.57,15.58,15.57,15.57,146425.0,15.57,15.58,15.57,15.57,146425.0
2018-03-02 15:00:00,15.58,15.58,15.55,15.56,290651.0,15.58,15.58,15.55,15.56,290651.0
2018-03-02 15:30:00,15.56,15.57,15.54,15.56,528173.0,15.56,15.57,15.54,15.56,528173.0
2018-03-05 09:30:00,15.49,15.49,15.43,15.46,650905.0,15.49,15.49,15.43,15.46,650905.0
2018-03-05 10:00:00,15.46,15.49,15.42,15.49,569711.0,15.46,15.49,15.42,15.49,569711.0
2018-03-05 10:30:00,15.49,15.49,15.45,15.47,280067.0,15.49,15.49,15.45,15.47,280067.0
2018-03-05 11:00:00,15.46,15.51,15.45,15.5,381184.0,15.46,15.51,15.45,15.5,381184.0
2018-03-05 11:30:00,15.49,15.5,15.47,15.48,227759.0,15.49,15.5,15.47,15.48,227759.0
2018-03-05 12:00:00,15.48,15.49,15.46,15.47,169005.0,15.48,15.49,15.46,15.47,169005.0
2018-03-05 12:30:00,15.47,15.49,15.46,15.46,237157.0,15.47,15.49,15.46,15.46,237157.0
2018-03-05 13:00:00,15.47,15.47,15.44,15.44,157113.0,15.47,15.47,15.44,15.44,157113.0
2018-03-05 13:30:00,15.45,15.48,15.43,15.44,148372.0,15.45,15.48,15.43,15.44,148372.0
2018-03-05 14:00:00,15.44,15.47,15.43,15.46,213735.0,15.44,15.47,15.43,15.46,213735.0
2018-03-05 14:30:00,15.46,15.48,15.45,15.48,125546.0,15.46,15.48,15.45,15.48,125546.0
2018-03-05 15:00:00,15.48,15.48,15.46,15.48,209283.0,15.48,15.48,15.46,15.48,209283.0
2018-03-05 15:30:00,15.48,15.49,15.47,15.49,412032.0,15.48,15.49,15.47,15.49,412032.0
2018-03-06 09:30:00,15.69,15.76,15.68,15.75,1085640.0,15.69,15.76,15.68,15.75,1085640.0
2018-03-06 10:00:00,15.76,15.83,15.75,15.79,982281.0,15.76,15.83,15.75,15.79,982281.0
2018-03-06 10:30:00,15.8,15.86,15.8,15.83,1135613.0,15.8,15.86,15.8,15.83,1135613.0
2018-03-06 11:00:00,15.84,15.9,15.83,15.85,1109763.0,15.84,15.9,15.83,15.85,1109763.0
2018-03-06 11:30:00,15.86,15.87,15.82,15.86,675363.0,15.86,15.87,15.82,15.86,675363.0
2018-03-06 12:00:00,15.86,15.87,15.82,15.84,447677.0,15.86,15.87,15.82,15.84,447677.0
2018-03-06 12:30:00,15.83,15.84,15.78,15.79,324758.0,15.83,15.84,15.78,15.79,324758.0
2018-03-06 13:00:00,15.79,15.82,15.78,15.81,606839.0,15.79,15.82,15.78,15.81,606839.0
2018-03-06 13:30:00,15.81,15.82,15.79,15.79,229623.0,15.81,15.82,15.79,15.79,229623.0
2018-03-06 14:00:00,15.8,15.83,15.8,15.81,409820.0,15.8,15.83,15.8,15.81,409820.0
2018-03-06 14:30:00,15.82,15.82,15.8,15.8,202648.0,15.82,15.82,15.8,15.8,202648.0
2018-03-06 15:00:00,15.81,15.81,15.79,15.8,276822.0,15.81,15.81,15.79,15.8,276822.0
2018-03-06 15:30:00,15.79,15.81,15.77,15.78,1728375.0,15.79,15.81,15.77,15.78,1728375.0
2018-03-07 09:30:00,15.65,15.65,15.57,15.61,1014490.0,15.65,15.65,15.57,15.61,1014490.0
2018-03-07 10:00:00,15.61,15.64,15.57,15.59,708060.0,15.61,15.64,15.57,15.59,708060.0
2018-03-07 10:30:00,15.59,15.61,15.55,15.57,753124.0,15.59,15.61,15.55,15.57,753124.0
2018-03-07 11:00:00,15.56,15.57,15.5,15.52,795153.0,15.56,15.57,15.5,15.52,795153.0
2018-03-07 11:30:00,15.52,15.53,15.5,15.5,483361.0,15.52,15.53,15.5,15.5,483361.0
2018-03-07 12:00:00,15.51,15.55,15.5,15.53,649595.0,15.51,15.55,15.5,15.53,649595.0
2018-03-07 12:30:00,15.52,15.53,15.51,15.53,273915.0,15.52,15.53,15.51,15.53,273915.0
2018-03-07 13:00:00,15.53,15.56,15.52,15.54,492917.0,15.53,15.56,15.52,15.54,492917.0
2018-03-07 13:30:00,15.55,15.58,15.54,15.55,378061.0,15.55,15.58,15.54,15.55,378061.0
2018-03-07 14:00:00,15.54,15.55,15.51,15.51,356622.0,15.54,15.55,15.51,15.51,356622.0
2018-03-07 14:30:00,15.52,15.54,15.49,15.52,556747.0,15.52,15.54,15.49,15.52,556747.0
2018-03-07 15:00:00,15.52,15.54,15.5,15.52,477054.0,15.52,15.54,15.5,15.52,477054.0
2018-03-07 15:30:00,15.53,15.54,15.52,15.53,992129.0,15.53,15.54,15.52,15.53,992129.0
2018-03-08 09:30:00,15.55,15.57,15.49,15.52,923439.0,15.55,15.57,15.49,15.52,923439.0
2018-03-08 10:00:00,15.51,15.55,15.49,15.54,391361.0,15.51,15.55,15.49,15.54,391361.0
2018-03-08 10:30:00,15.53,15.53,15.49,15.5,377554.0,15.53,15.53,15.49,15.5,377554.0
2018-03-08 11:00:00,15.49,15.57,15.49,15.54,596474.0,15.49,15.57,15.49,15.54,596474.0
2018-03-08 11:30:00,15.54,15.55,15.51,15.55,397060.0,15.54,15.55,15.51,15.55,397060.0
2018-03-08 12:00:00,15.54,15.55,15.51,15.54,393997.0,15.54,15.55,15.51,15.54,393997.0
2018-03-08 12:30:00,15.54,15.54,15.52,15.54,575840.0,15.54,15.54,15.52,15.54,575840.0
2018-03-08 13:00:00,15.53,15.56,15.53,15.55,474654.0,15.53,15.56,15.53,15.55,474654.0
2018-03-08 13:30:00,15.54,15.55,15.52,15.54,308451.0,15.54,15.55,15.52,15.54,308451.0
2018-03-08 14:00:00,15.55,15.56,15.52,15.53,373126.0,15.55,15.56,15.52,15.53,373126.0
2018-03-08 14:30:00,15.53,15.57,15.52,15.56,561606.0,15.53,15.57,15.52,15.56,561606.0
2018-03-08 15:00:00,15.55,15.57,15.54,15.56,457659.0,15.55,15.57,15.54,15.56,457659.0
2018-03-08 15:30:00,15.55,15.56,15.54,15.55,848423.0,15.55,15.56,15.54,15.55,848423.0
2018-03-09 09:30:00,15.5,15.62,15.47,15.61,1103243.0,15.5,15.62,15.47,15.61,1103243.0
2018-03-09 10:00:00,15.62,15.67,15.59,15.64,731228.0,15.62,15.67,15.59,15.64,731228.0
2018-03-09 10:30:00,15.64,15.68,15.61,15.67,716218.0,15.64,15.68,15.61,15.67,716218.0
2018-03-09 11:00:00,15.68,15.7,15.65,15.69,503742.0,15.68,15.7,15.65,15.69,503742.0
2018-03-09 11:30:00,15.69,15.72,15.66,15.7,519510.0,15.69,15.72,15.66,15.7,519510.0
2018-03-09 12:00:00,15.7,15.74,15.68,15.7,673974.0,15.7,15.74,15.68,15.7,673974.0
2018-03-09 12:30:00,15.7,15.71,15.64,15.64,372741.0,15.7,15.71,15.64,15.64,372741.0
2018-03-09 13:00:00,15.64,15.66,15.62,15.64,456398.0,15.64,15.66,15.62,15.64,456398.0
2018-03-09 13:30:00,15.64,15.65,15.63,15.64,262067.0,15.64,15.65,15.63,15.64,262067.0
2018-03-09 14:00:00,15.64,15.68,15.63,15.66,240886.0,15.64,15.68,15.63,15.66,240886.0
2018-03-09 14:30:00,15.66,15.66,15.64,15.65,284032.0,15.66,15.66,15.64,15.65,284032.0
2018-03-09 15:00:00,15.65,15.66,15.63,15.63,399555.0,15.65,15.66,15.63,15.63,399555.0
2018-03-09 15:30:00,15.63,15.64,15.62,15.63,459080.0,15.63,15.64,15.62,15.63,459080.0
2018-03-12 09:30:00,15.54,15.56,15.52,15.53,626714.0,15.54,15.56,15.52,15.53,626714.0
2018-03-12 10:00:00,15.52,15.55,15.51,15.52,551645.0,15.52,15.55,15.51,15.52,551645.0
2018-03-12 10:30:00,15.52,15.59,15.51,15.58,610233.0,15.52,15.59,15.51,15.58,610233.0
2018-03-12 11:00:00,15.59,15.6,15.53,15.54,621934.0,15.59,15.6,15.53,15.54,621934.0
2018-03-12 11:30:00,15.53,15.56,15.53,15.54,267965.0,15.53,15.56,15.53,15.54,267965.0
2018-03-12 12:00:00,15.54,15.56,15.52,15.54,217810.0,15.54,15.56,15.52,15.54,217810.0
2018-03-12 12:30:00,15.54,15.56,15.53,15.55,106913.0,15.54,15.56,15.53,15.55,106913.0
2018-03-12 13:00:00,15.54,15.58,15.54,15.58,243555.0,15.54,15.58,15.54,15.58,243555.0
2018-03-12 13:30:00,15.58,15.59,15.56,15.57,144275.0,15.58,15.59,15.56,15.57,144275.0
2018-03-12 14:00:00,15.57,15.59,15.56,15.59,190775.0,15.57,15.59,15.56,15.59,190775.0
2018-03-12 14:30:00,15.58,15.62,15.58,15.61,484986.0,15.58,15.62,15.58,15.61,484986.0
2018-03-12 15:00:00,15.6,15.62,15.59,15.61,316436.0,15.6,15.62,15.59,15.61,316436.0
2018-03-12 15:30:00,15.61,15.61,15.59,15.6,417770.0,15.61,15.61,15.59,15.6,417770.0
2018-03-13 09:30:00,15.63,15.67,15.62,15.64,513263.0,15.63,15.67,15.62,15.64,513263.0
2018-03-13 10:00:00,15.64,15.67,15.53,15.59,1351613.0,15.64,15.67,15.53,15.59,1351613.0
2018-03-13 10:30:00,15.59,15.63,15.58,15.61,879468.0,15.59,15.63,15.58,15.61,879468.0
2018-03-13 11:00:00,15.61,15.66,15.59,15.65,492779.0,15.61,15.66,15.59,15.65,492779.0
2018-03-13 11:30:00,15.65,15.67,15.63,15.64,405960.0,15.65,15.67,15.63,15.64,405960.0
2018-03-13 12:00:00,15.64,15.64,15.61,15.62,165948.0,15.64,15.64,15.61,15.62,165948.0
2018-03-13 12:30:00,15.62,15.66,15.61,15.66,202427.0,15.62,15.66,15.61,15.66,202427.0
2018-03-13 13:00:00,15.66,15.68,15.64,15.66,279406.0,15.66,15.68,15.64,15.66,279406.0
2018-03-13 13:30:00,15.65,15.66,15.64,15.65,218408.0,15.65,15.66,15.64,15.65,218408.0
2018-03-13 14:00:00,15.65,15.66,15.64,15.65,159881.0,15.65,15.66,15.64,15.65,159881.0
2018-03-13 14:30:00,15.65,15.67,15.65,15.66,173876.0,15.65,15.67,15.65,15.66,173876.0
2018-03-13 15:00:00,15.66,15.66,15.63,15.64,411548.0,15.66,15.66,15.63,15.64,411548.0
2018-03-13 15:30:00,15.64,15.64,15.6,15.61,775746.0,15.64,15.64,15.6,15.61,775746.0
2018-03-14 09:30:00,15.61,15.63,15.6,15.62,348510.0,15.61,15.63,15.6,15.62,348510.0
2018-03-14 10:00:00,15.62,15.62,15.57,15.6,532443.0,15.62,15.62,15.57,15.6,532443.0
2018-03-14 10:30:00,15.6,15.63,15.59,15.61,328462.0,15.6,15.63,15.59,15.61,328462.0
2018-03-14 11:00:00,15.61,15.62,15.56,15.58,419238.0,15.61,15.62,15.56,15.58,419238.0
2018-03-14 11:30:00,15.59,15.6,15.58,15.59,281955.0,15.59,15.6,15.58,15.59,281955.0
2018-03-14 12:00:00,15.59,15.61,15.58,15.58,324259.0,15.59,15.61,15.58,15.58,324259.0
2018-03-14 12:30:00,15.58,15.59,15.57,15.57,177009.0,15.58,15.59,15.57,15.57,177009.0
2018-03-14 13:00:00,15.58,15.59,15.56,15.58,225662.0,15.58,15.59,15.56,15.58,225662.0
2018-03-14 13:30:00,15.59,15.6,15.57,15.59,147335.0,15.59,15.6,15.57,15.59,147335.0
2018-03-14 14:00:00,15.59,15.6,15.58,15.59,133470.0,15.59,15.6,15.58,15.59,133470.0
2018-03-14 14:30:00,15.59,15.6,15.58,15.59,194177.0,15.59,15.6,15.58,15.59,194177.0
2018-03-14 15:00:00,15.6,15.61,15.58,15.61,311321.0,15.6,15.61,15.58,15.61,311321.0
2018-03-14 15:30:00,15.6,15.61,15.6,15.61,499197.0,15.6,15.61,15.6,15.61,499197.0
2018-03-15 09:30:00,15.52,15.52,15.47,15.49,905668.0,15.52,15.52,15.47,15.49,905668.0
2018-03-15 10:00:00,15.49,15.5,15.43,15.47,796168.0,15.49,15.5,15.43,15.47,796168.0
2018-03-15 10:30:00,15.47,15.49,15.44,15.46,573854.0,15.47,15.49,15.44,15.46,573854.0
2018-03-15 11:00:00,15.47,15.51,15.46,15.48,489188.0,15.47,15.51,15.46,15.48,489188.0
2018-03-15 11:30:00,15.48,15.49,15.45,15.46,300772.0,15.48,15.49,15.45,15.46,300772.0
2018-03-15 12:00:00,15.46,15.5,15.45,15.48,207084.0,15.46,15.5,15.45,15.48,207084.0
2018-03-15 12:30:00,15.48,15.49,15.44,15.46,267578.0,15.48,15.49,15.44,15.46,267578.0
2018-03-15 13:00:00,15.47,15.49,15.46,15.49,187461.0,15.47,15.49,15.46,15.49,187461.0
2018-03-15 13:30:00,15.49,15.51,15.47,15.5,172501.0,15.49,15.51,15.47,15.5,172501.0
2018-03-15 14:00:00,15.5,15.5,15.47,15.48,120022.0,15.5,15.5,15.47,15.48,120022.0
2018-03-15 14:30:00,15.48,15.48,15.43,15.44,275984.0,15.48,15.48,15.43,15.44,275984.0
2018-03-15 15:00:00,15.44,15.46,15.43,15.44,329982.0,15.44,15.46,15.43,15.44,329982.0
2018-03-15 15:30:00,15.44,15.46,15.44,15.45,886171.0,15.44,15.46,15.44,15.45,886171.0
2018-03-16 09:30:00,15.46,15.48,15.41,15.43,653622.0,15.46,15.48,15.41,15.43,653622.0
2018-03-16 10:00:00,15.42,15.42,15.33,15.37,935036.0,15.42,15.42,15.33,15.37,935036.0
2018-03-16 10:30:00,15.37,15.37,15.28,15.3,857158.0,15.37,15.37,15.28,15.3,857158.0
2018-03-16 11:00:00,15.3,15.32,15.28,15.3,767250.0,15.3,15.32,15.28,15.3,767250.0
2018-03-16 11:30:00,15.29,15.34,15.29,15.33,226270.0,15.29,15.34,15.29,15.33,226270.0
2018-03-16 12:00:00,15.33,15.36,15.33,15.35,360226.0,15.33,15.36,15.33,15.35,360226.0
2018-03-16 12:30:00,15.34,15.37,15.34,15.37,192476.0,15.34,15.37,15.34,15.37,192476.0
2018-03-16 13:00:00,15.37,15.37,15.33,15.34,196971.0,15.37,15.37,15.33,15.34,196971.0
2018-03-16 13:30:00,15.34,15.39,15.34,15.39,231038.0,15.34,15.39,15.34,15.39,231038.0
2018-03-16 14:00:00,15.39,15.39,15.37,15.38,238147.0,15.39,15.39,15.37,15.38,238147.0
2018-03-16 14:30:00,15.38,15.38,15.36,15.37,153075.0,15.38,15.38,15.36,15.37,153075.0
2018-03-16 15:00:00,15.37,15.41,15.36,15.4,596715.0,15.37,15.41,15.36,15.4,596715.0
2018-03-16 15:30:00,15.4,15.4,15.38,15.4,1146258.0,15.4,15.4,15.38,15.4,1146258.0
2018-03-19 09:30:00,15.36,15.39,15.34,15.36,421040.0,15.36,15.39,15.34,15.36,421040.0
2018-03-19 10:00:00,15.37,15.38,15.32,15.34,558460.0,15.37,15.38,15.32,15.34,558460.0
2018-03-19 10:30:00,15.34,15.35,15.31,15.34,484366.0,15.34,15.35,15.31,15.34,484366.0
2018-03-19 11:00:00,15.34,15.36,15.32,15.35,286523.0,15.34,15.36,15.32,15.35,286523.0
2018-03-19 11:30:00,15.35,15.4,15.32,15.39,530311.0,15.35,15.4,15.32,15.39,530311.0
2018-03-19 12:00:00,15.38,15.42,15.38,15.39,364722.0,15.38,15.42,15.38,15.39,364722.0
2018-03-19 12:30:00,15.39,15.4,15.37,15.39,397729.0,15.39,15.4,15.37,15.39,397729.0
2018-03-19 13:00:00,15.39,15.4,15.37,15.38,405598.0,15.39,15.4,15.37,15.38,405598.0
2018-03-19 13:30:00,15.38,15.4,15.37,15.39,189543.0,15.38,15.4,15.37,15.39,189543.0
2018-03-19 14:00:00,15.39,15.4,15.38,15.39,243719.0,15.39,15.4,15.38,15.39,243719.0
2018-03-19 14:30:00,15.4,15.41,15.39,15.41,192142.0,15.4,15.41,15.39,15.41,192142.0
2018-03-19 15:00:00,15.41,15.41,15.38,15.38,249151.0,15.41,15.41,15.38,15.38,249151.0
2018-03-19 15:30:00,15.38,15.39,15.38,15.39,405305.0,15.38,15.39,15.38,15.39,405305.0
2018-03-20 09:30:00,15.33,15.33,15.23,15.26,1428742.0,15.33,15.33,15.23,15.26,1428742.0
2018-03-20 10:00:00,15.26,15.27,15.19,15.21,768172.0,15.26,15.27,15.19,15.21,768172.0
2018-03-20 10:30:00,15.2,15.24,15.2,15.22,359357.0,15.2,15.24,15.2,15.22,359357.0
2018-03-20 11:00:00,15.22,15.27,15.21,15.26,1105952.0,15.22,15.27,15.21,15.26,1105952.0
2018-03-20 11:30:00,15.26,15.26,15.23,15.24,396350.0,15.26,15.26,15.23,15.24,396350.0
2018-03-20 12:00:00,15.25,15.27,15.24,15.24,299453.0,15.25,15.27,15.24,15.24,299453.0
2018-03-20 12:30:00,15.24,15.26,15.24,15.25,161431.0,15.24,15.26,15.24,15.25,161431.0
2018-03-20 13:00:00,15.25,15.28,15.24,15.27,377308.0,15.25,15.28,15.24,15.27,377308.0
2018-03-20 13:30:00,15.26,15.27,15.26,15.27,161210.0,15.26,15.27,15.26,15.27,161210.0
2018-03-20 14:00:00,15.27,15.28,15.26,15.27,205503.0,15.27,15.28,15.26,15.27,205503.0
2018-03-20 14:30:00,15.28,15.28,15.26,15.28,230187.0,15.28,15.28,15.26,15.28,230187.0
2018-03-20 15:00:00,15.27,15.28,15.25,15.26,330093.0,15.27,15.28,15.25,15.26,330093.0
2018-03-20 15:30:00,15.26,15.28,15.25,15.27,1087369.0,15.26,15.28,15.25,15.27,1087369.0
2018-03-21 09:30:00,15.51,15.53,15.45,15.46,1536126.0,15.51,15.53,15.45,15.46,1536126.0
2018-03-21 10:00:00,15.46,15.47,15.42,15.45,483767.0,15.46,15.47,15.42,15.45,483767.0
2018-03-21 10:30:00,15.46,15.5,15.45,15.49,437946.0,15.46,15.5,15.45,15.49,437946.0
2018-03-21 11:00:00,15.5,15.54,15.46,15.54,661234.0,15.5,15.54,15.46,15.54,661234.0
2018-03-21 11:30:00,15.54,15.58,15.52,15.52,865041.0,15.54,15.58,15.52,15.52,865041.0
2018-03-21 12:00:00,15.53,15.53,15.48,15.49,294529.0,15.53,15.53,15.48,15.49,294529.0
2018-03-21 12:30:00,15.48,15.52,15.47,15.5,255973.0,15.48,15.52,15.47,15.5,255973.0
2018-03-21 13:00:00,15.51,15.52,15.46,15.47,275269.0,15.51,15.52,15.46,15.47,275269.0
2018-03-21 13:30:00,15.47,15.51,15.46,15.51,290048.0,15.47,15.51,15.46,15.51,290048.0
2018-03-21 14:00:00,15.51,15.6,15.45,15.54,1971220.0,15.51,15.6,15.45,15.54,1971220.0
2018-03-21 14:30:00,15.54,15.65,15.49,15.63,1196414.0,15.54,15.65,15.49,15.63,1196414.0
2018-03-21 15:00:00,15.63,15.67,15.62,15.65,1415445.0,15.63,15.67,15.62,15.65,1415445.0
2018-03-21 15:30:00,15.66,15.71,15.65,15.66,2689983.0,15.66,15.71,15.65,15.66,2689983.0
2018-03-22 09:30:00,15.52,15.53,15.47,15.52,957749.0,15.52,15.53,15.47,15.52,957749.0
2018-03-22 10:00:00,15.52,15.54,15.5,15.52,581942.0,15.52,15.54,15.5,15.52,581942.0
2018-03-22 10:30:00,15.52,15.53,15.47,15.48,890371.0,15.52,15.53,15.47,15.48,890371.0
2018-03-22 11:00:00,15.48,15.49,15.45,15.46,1400454.0,15.48,15.49,15.45,15.46,1400454.0
2018-03-22 11:30:00,15.46,15.46,15.42,15.43,1152866.0,15.46,15.46,15.42,15.43,1152866.0
2018-03-22 12:00:00,15.44,15.45,15.4,15.44,1306540.0,15.44,15.45,15.4,15.44,1306540.0
2018-03-22 12:30:00,15.45,15.46,15.43,15.45,512402.0,15.45,15.46,15.43,15.45,512402.0
2018-03-22 13:00:00,15.45,15.47,15.42,15.46,758878.0,15.45,15.47,15.42,15.46,758878.0
2018-03-22 13:30:00,15.46,15.47,15.45,15.46,408302.0,15.46,15.47,15.45,15.46,408302.0
2018-03-22 14:00:00,15.46,15.47,15.45,15.46,286983.0,15.46,15.47,15.45,15.46,286983.0
2018-03-22 14:30:00,15.46,15.47,15.44,15.45,189121.0,15.46,15.47,15.44,15.45,189121.0
2018-03-22 15:00:00,15.45,15.46,15.44,15.45,825270.0,15.45,15.46,15.44,15.45,825270.0
2018-03-22 15:30:00,15.45,15.47,15.44,15.45,1124948.0,15.45,15.47,15.44,15.45,1124948.0
2018-03-23 09:30:00,15.68,15.69,15.57,15.65,1684790.0,15.68,15.69,15.57,15.65,1684790.0
2018-03-23 10:00:00,15.65,15.71,15.61,15.65,1104845.0,15.65,15.71,15.61,15.65,1104845.0
2018-03-23 10:30:00,15.65,15.67,15.61,15.63,804807.0,15.65,15.67,15.61,15.63,804807.0
2018-03-23 11:00:00,15.64,15.64,15.58,15.61,779148.0,15.64,15.64,15.58,15.61,779148.0
2018-03-23 11:30:00,15.61,15.63,15.59,15.62,521689.0,15.61,15.63,15.59,15.62,521689.0
2018-03-23 12:00:00,15.62,15.64,15.6,15.63,386498.0,15.62,15.64,15.6,15.63,386498.0
2018-03-23 12:30:00,15.63,15.64,15.61,15.62,640546.0,15.63,15.64,15.61,15.62,640546.0
2018-03-23 13:00:00,15.63,15.64,15.59,15.63,493013.0,15.63,15.64,15.59,15.63,493013.0
2018-03-23 13:30:00,15.63,15.64,15.6,15.61,609616.0,15.63,15.64,15.6,15.61,609616.0
2018-03-23 14:00:00,15.61,15.62,15.6,15.62,274390.0,15.61,15.62,15.6,15.62,274390.0
2018-03-23 14:30:00,15.62,15.63,15.6,15.61,383658.0,15.62,15.63,15.6,15.61,383658.0
2018-03-23 15:00:00,15.61,15.61,15.58,15.59,333290.0,15.61,15.61,15.58,15.59,333290.0
2018-03-23 15:30:00,15.6,15.6,15.58,15.58,959329.0,15.6,15.6,15.58,15.58,959329.0
2018-03-26 09:30:00,15.73,15.81,15.72,15.78,1414766.0,15.73,15.81,15.72,15.78,1414766.0
2018-03-26 10:00:00,15.78,15.81,15.75,15.75,666468.0,15.78,15.81,15.75,15.75,666468.0
2018-03-26 10:30:00,15.76,15.82,15.75,15.78,815501.0,15.76,15.82,15.75,15.78,815501.0
2018-03-26 11:00:00,15.78,15.79,15.77,15.78,503763.0,15.78,15.79,15.77,15.78,503763.0
2018-03-26 11:30:00,15.78,15.8,15.77,15.78,480697.0,15.78,15.8,15.77,15.78,480697.0
2018-03-26 12:00:00,15.77,15.78,15.74,15.77,418791.0,15.77,15.78,15.74,15.77,418791.0
2018-03-26 12:30:00,15.77,15.78,15.71,15.75,1089976.0,15.77,15.78,15.71,15.75,1089976.0
2018-03-26 13:00:00,15.75,15.76,15.71,15.71,368714.0,15.75,15.76,15.71,15.71,368714.0
2018-03-26 13:30:00,15.71,15.74,15.71,15.73,285241.0,15.71,15.74,15.71,15.73,285241.0
2018-03-26 14:00:00,15.73,15.75,15.73,15.74,229152.0,15.73,15.75,15.73,15.74,229152.0
2018-03-26 14:30:00,15.74,15.75,15.72,15.74,463359.0,15.74,15.75,15.72,15.74,463359.0
2018-03-26 15:00:00,15.74,15.75,15.73,15.73,429799.0,15.74,15.75,15.73,15.73,429799.0
2018-03-26 15:30:00,15.73,15.74,15.71,15.72,1040795.0,15.73,15.74,15.71,15.72,1040795.0
2018-03-27 09:30:00,15.62,15.63,15.57,15.6,1969990.0,15.62,15.63,15.57,15.6,1969990.0
2018-03-27 10:00:00,15.61,15.64,15.57,15.59,759361.0,15.61,15.64,15.57,15.59,759361.0
2018-03-27 10:30:00,15.6,15.6,15.52,15.53,994637.0,15.6,15.6,15.52,15.53,994637.0
2018-03-27 11:00:00,15.54,15.57,15.52,15.56,544406.0,15.54,15.57,15.52,15.56,544406.0
2018-03-27 11:30:00,15.56,15.59,15.55,15.59,402523.0,15.56,15.59,15.55,15.59,402523.0
2018-03-27 12:00:00,15.59,15.6,15.57,15.58,376665.0,15.59,15.6,15.57,15.58,376665.0
2018-03-27 12:30:00,15.58,15.62,15.57,15.6,352731.0,15.58,15.62,15.57,15.6,352731.0
2018-03-27 13:00:00,15.6,15.61,15.58,15.59,255418.0,15.6,15.61,15.58,15.59,255418.0
2018-03-27 13:30:00,15.59,15.6,15.57,15.58,216331.0,15.59,15.6,15.57,15.58,216331.0
2018-03-27 14:00:00,15.58,15.6,15.58,15.6,262589.0,15.58,15.6,15.58,15.6,262589.0
2018-03-27 14:30:00,15.59,15.6,15.57,15.58,421873.0,15.59,15.6,15.57,15.58,421873.0
2018-03-27 15:00:00,15.58,15.59,15.56,15.58,476100.0,15.58,15.59,15.56,15.58,476100.0
2018-03-27 15:30:00,15.57,15.59,15.55,15.57,1138352.0,15.57,15.59,15.55,15.57,1138352.0
2018-03-28 09:30:00,15.43,15.43,15.38,15.41,1215777.0,15.43,15.43,15.38,15.41,1215777.0
2018-03-28 10:00:00,15.4,15.42,15.35,15.36,1233780.0,15.4,15.42,15.35,15.36,1233780.0
2018-03-28 10:30:00,15.36,15.37,15.32,15.35,799103.0,15.36,15.37,15.32,15.35,799103.0
2018-03-28 11:00:00,15.35,15.38,15.34,15.35,464880.0,15.35,15.38,15.34,15.35,464880.0
2018-03-28 11:30:00,15.35,15.37,15.33,15.36,572986.0,15.35,15.37,15.33,15.36,572986.0
2018-03-28 12:00:00,15.36,15.37,15.33,15.36,345017.0,15.36,15.37,15.33,15.36,345017.0
2018-03-28 12:30:00,15.36,15.37,15.35,15.36,236931.0,15.36,15.37,15.35,15.36,236931.0
2018-03-28 13:00:00,15.36,15.37,15.33,15.35,326987.0,15.36,15.37,15.33,15.35,326987.0
2018-03-28 13:30:00,15.35,15.37,15.34,15.35,337390.0,15.35,15.37,15.34,15.35,337390.0
2018-03-28 14:00:00,15.36,15.36,15.32,15.32,338429.0,15.36,15.36,15.32,15.32,338429.0
2018-03-28 14:30:00,15.33,15.36,15.32,15.34,602404.0,15.33,15.36,15.32,15.34,602404.0
2018-03-28 15:00:00,15.35,15.37,15.34,15.35,721025.0,15.35,15.37,15.34,15.35,721025.0
2018-03-28 15:30:00,15.35,15.37,15.34,15.36,1380710.0,15.35,15.37,15.34,15.36,1380710.0
2018-03-29 09:30:00,15.31,15.38,15.3,15.34,785792.0,15.31,15.38,15.3,15.34,785792.0
2018-03-29 10:00:00,15.34,15.37,15.33,15.36,378103.0,15.34,15.37,15.33,15.36,378103.0
2018-03-29 10:30:00,15.37,15.4,15.34,15.37,1026575.0,15.37,15.4,15.34,15.37,1026575.0
2018-03-29 11:00:00,15.38,15.41,15.36,15.37,500144.0,15.38,15.41,15.36,15.37,500144.0
2018-03-29 11:30:00,15.37,15.38,15.34,15.38,499726.0,15.37,15.38,15.34,15.38,499726.0
2018-03-29 12:00:00,15.38,15.39,15.37,15.39,264833.0,15.38,15.39,15.37,15.39,264833.0
2018-03-29 12:30:00,15.38,15.39,15.35,15.36,297944.0,15.38,15.39,15.35,15.36,297944.0
2018-03-29 13:00:00,15.37,15.38,15.34,15.38,304859.0,15.37,15.38,15.34,15.38,304859.0
2018-03-29 13:30:00,15.38,15.4,15.37,15.39,203689.0,15.38,15.4,15.37,15.39,203689.0
2018-03-29 14:00:00,15.39,15.42,15.39,15.41,383596.0,15.39,15.42,15.39,15.41,383596.0
2018-03-29 14:30:00,15.42,15.43,15.41,15.42,181689.0,15.42,15.43,15.41,15.42,181689.0
2018-03-29 15:00:00,15.42,15.43,15.41,15.43,286836.0,15.42,15.43,15.41,15.43,286836.0
2018-03-29 15:30:00,15.43,15.43,15.41,15.42,564685.0,15.43,15.43,15.41,15.42,564685.0
2018-04-02 09:30:00,15.62,15.63,15.58,15.6,1414863.0,15.62,15.63,15.58,15.6,1414863.0
2018-04-02 10:00:00,15.61,15.67,15.58,15.65,1018448.0,15.61,15.67,15.58,15.65,1018448.0
2018-04-02 10:30:00,15.64,15.7,15.64,15.67,895391.0,15.64,15.7,15.64,15.67,895391.0
2018-04-02 11:00:00,15.66,15.69,15.64,15.64,603695.0,15.66,15.69,15.64,15.64,603695.0
2018-04-02 11:30:00,15.64,15.64,15.6,15.63,396086.0,15.64,15.64,15.6,15.63,396086.0
2018-04-02 12:00:00,15.64,15.65,15.61,15.63,429971.0,15.64,15.65,15.61,15.63,429971.0
2018-04-02 12:30:00,15.64,15.65,15.61,15.64,203655.0,15.64,15.65,15.61,15.64,203655.0
2018-04-02 13:00:00,15.65,15.72,15.63,15.71,708156.0,15.65,15.72,15.63,15.71,708156.0
2018-04-02 13:30:00,15.7,15.71,15.68,15.69,568778.0,15.7,15.71,15.68,15.69,568778.0
2018-04-02 14:00:00,15.69,15.7,15.66,15.68,332588.0,15.69,15.7,15.66,15.68,332588.0
2018-04-02 14:30:00,15.68,15.69,15.66,15.67,469421.0,15.68,15.69,15.66,15.67,469421.0
2018-04-02 15:00:00,15.67,15.68,15.65,15.66,743872.0,15.67,15.68,15.65,15.66,743872.0
2018-04-02 15:30:00,15.66,15.66,15.63,15.66,1386615.0,15.66,15.66,15.63,15.66,1386615.0
2018-04-03 09:30:00,15.51,15.53,15.48,15.5,666291.0,15.51,15.53,15.48,15.5,666291.0
2018-04-03 10:00:00,15.51,15.51,15.47,15.47,730967.0,15.51,15.51,15.47,15.47,730967.0
2018-04-03 10:30:00,15.47,15.47,15.41,15.44,1139980.0,15.47,15.47,15.41,15.44,1139980.0
2018-04-03 11:00:00,15.44,15.47,15.43,15.46,353161.0,15.44,15.47,15.43,15.46,353161.0
2018-04-03 11:30:00,15.46,15.48,15.44,15.46,391681.0,15.46,15.48,15.44,15.46,391681.0
2018-04-03 12:00:00,15.46,15.48,15.45,15.48,207887.0,15.46,15.48,15.45,15.48,207887.0
2018-04-03 12:30:00,15.48,15.49,15.47,15.48,168266.0,15.48,15.49,15.47,15.48,168266.0
2018-04-03 13:00:00,15.49,15.5,15.46,15.48,261225.0,15.49,15.5,15.46,15.48,261225.0
2018-04-03 13:30:00,15.48,15.48,15.46,15.46,133228.0,15.48,15.48,15.46,15.46,133228.0
2018-04-03 14:00:00,15.47,15.48,15.46,15.48,128408.0,15.47,15.48,15.46,15.48,128408.0
2018-04-03 14:30:00,15.47,15.48,15.46,15.47,201276.0,15.47,15.48,15.46,15.47,201276.0
2018-04-03 15:00:00,15.46,15.47,15.45,15.46,359292.0,15.46,15.47,15.45,15.46,359292.0
2018-04-03 15:30:00,15.46,15.47,15.45,15.47,759355.0,15.46,15.47,15.45,15.47,759355.0
2018-04-04 09:30:00,15.38,15.39,15.31,15.38,2006157.0,15.38,15.39,15.31,15.38,2006157.0
2018-04-04 10:00:00,15.38,15.44,15.37,15.43,1236941.0,15.38,15.44,15.37,15.43,1236941.0
2018-04-04 10:30:00,15.44,15.45,15.35,15.36,867628.0,15.44,15.45,15.35,15.36,867628.0
2018-04-04 11:00:00,15.36,15.37,15.32,15.34,910601.0,15.36,15.37,15.32,15.34,910601.0
2018-04-04 11:30:00,15.34,15.37,15.32,15.35,411051.0,15.34,15.37,15.32,15.35,411051.0
2018-04-04 12:00:00,15.35,15.36,15.33,15.35,307432.0,15.35,15.36,15.33,15.35,307432.0
2018-04-04 12:30:00,15.36,15.37,15.35,15.35,204941.0,15.36,15.37,15.35,15.35,204941.0
2018-04-04 13:00:00,15.35,15.37,15.33,15.36,220174.0,15.35,15.37,15.33,15.36,220174.0
2018-04-04 13:30:00,15.36,15.38,15.35,15.37,164040.0,15.36,15.38,15.35,15.37,164040.0
2018-04-04 14:00:00,15.37,15.37,15.34,15.35,245305.0,15.37,15.37,15.34,15.35,245305.0
2018-04-04 14:30:00,15.35,15.37,15.34,15.36,188449.0,15.35,15.37,15.34,15.36,188449.0
2018-04-04 15:00:00,15.36,15.37,15.35,15.36,291716.0,15.36,15.37,15.35,15.36,291716.0
2018-04-04 15:30:00,15.36,15.38,15.35,15.37,876566.0,15.36,15.38,15.35,15.37,876566.0
2018-04-05 09:30:00,15.28,15.46,15.27,15.43,1562323.0,15.28,15.46,15.27,15.43,1562323.0
2018-04-05 10:00:00,15.44,15.44,15.35,15.37,508342.0,15.44,15.44,15.35,15.37,508342.0
2018-04-05 10:30:00,15.37,15.4,15.34,15.38,435973.0,15.37,15.4,15.34,15.38,435973.0
2018-04-05 11:00:00,15.38,15.42,15.38,15.4,328393.0,15.38,15.42,15.38,15.4,328393.0
2018-04-05 11:30:00,15.4,15.44,15.4,15.43,376005.0,15.4,15.44,15.4,15.43,376005.0
2018-04-05 12:00:00,15.43,15.45,15.41,15.42,369784.0,15.43,15.45,15.41,15.42,369784.0
2018-04-05 12:30:00,15.43,15.45,15.42,15.45,250630.0,15.43,15.45,15.42,15.45,250630.0
2018-04-05 13:00:00,15.45,15.48,15.41,15.41,326294.0,15.45,15.48,15.41,15.41,326294.0
2018-04-05 13:30:00,15.42,15.44,15.41,15.43,285305.0,15.42,15.44,15.41,15.43,285305.0
2018-04-05 14:00:00,15.42,15.44,15.42,15.44,65701.0,15.42,15.44,15.42,15.44,65701.0
2018-04-05 14:30:00,15.44,15.46,15.43,15.46,256665.0,15.44,15.46,15.43,15.46,256665.0
2018-04-05 15:00:00,15.46,15.46,15.45,15.46,129454.0,15.46,15.46,15.45,15.46,129454.0
2018-04-05 15:30:00,15.45,15.46,15.44,15.46,485097.0,15.45,15.46,15.44,15.46,485097.0
2018-04-06 09:30:00,15.52,15.55,15.45,15.49,1575430.0,15.52,15.55,15.45,15.49,1575430.0
2018-04-06 10:00:00,15.49,15.51,15.44,15.44,518413.0,15.49,15.51,15.44,15.44,518413.0
2018-04-06 10:30:00,15.44,15.49,15.43,15.44,636088.0,15.44,15.49,15.43,15.44,636088.0
2018-04-06 11:00:00,15.45,15.45,15.4,15.43,489326.0,15.45,15.45,15.4,15.43,489326.0
2018-04-06 11:30:00,15.43,15.46,15.41,15.44,380732.0,15.43,15.46,15.41,15.44,380732.0
2018-04-06 12:00:00,15.44,15.46,15.42,15.42,273590.0,15.44,15.46,15.42,15.42,273590.0
2018-04-06 12:30:00,15.43,15.44,15.4,15.43,333857.0,15.43,15.44,15.4,15.43,333857.0
2018-04-06 13:00:00,15.43,15.45,15.4,15.45,267348.0,15.43,15.45,15.4,15.45,267348.0
2018-04-06 13:30:00,15.45,15.45,15.41,15.41,127245.0,15.45,15.45,15.41,15.41,127245.0
2018-04-06 14:00:00,15.42,15.44,15.41,15.42,283423.0,15.42,15.44,15.41,15.42,283423.0
2018-04-06 14:30:00,15.42,15.43,15.39,15.42,748241.0,15.42,15.43,15.39,15.42,748241.0
2018-04-06 15:00:00,15.42,15.43,15.41,15.42,219050.0,15.42,15.43,15.41,15.42,219050.0
2018-04-06 15:30:00,15.42,15.43,15.42,15.42,747462.0,15.42,15.43,15.42,15.42,747462.0
2018-04-09 09:30:00,15.47,15.49,15.43,15.47,714591.0,15.47,15.49,15.43,15.47,714591.0
2018-04-09 10:00:00,15.48,15.48,15.44,15.47,415847.0,15.48,15.48,15.44,15.47,415847.0
2018-04-09 10:30:00,15.48,15.52,15.47,15.49,302767.0,15.48,15.52,15.47,15.49,302767.0
2018-04-09 11:00:00,15.49,15.54,15.48,15.51,704654.0,15.49,15.54,15.48,15.51,704654.0
2018-04-09 11:30:00,15.51,15.52,15.49,15.51,278763.0,15.51,15.52,15.49,15.51,278763.0
2018-04-09 12:00:00,15.51,15.52,15.5,15.52,179729.0,15.51,15.52,15.5,15.52,179729.0
2018-04-09 12:30:00,15.52,15.56,15.51,15.55,417573.0,15.52,15.56,15.51,15.55,417573.0
2018-04-09 13:00:00,15.55,15.6,15.55,15.57,1308966.0,15.55,15.6,15.55,15.57,1308966.0
2018-04-09 13:30:00,15.57,15.6,15.57,15.58,373033.0,15.57,15.6,15.57,15.58,373033.0
2018-04-09 14:00:00,15.58,15.59,15.57,15.58,143331.0,15.58,15.59,15.57,15.58,143331.0
2018-04-09 14:30:00,15.58,15.59,15.57,15.58,234014.0,15.58,15.59,15.57,15.58,234014.0
2018-04-09 15:00:00,15.58,15.59,15.55,15.55,421706.0,15.58,15.59,15.55,15.55,421706.0
2018-04-09 15:30:00,15.55,15.56,15.55,15.56,911707.0,15.55,15.56,15.55,15.56,911707.0
2018-04-10 09:30:00,15.66,15.69,15.57,15.59,1615813.0,15.66,15.69,15.57,15.59,1615813.0
2018-04-10 10:00:00,15.6,15.66,15.59,15.64,541412.0,15.6,15.66,15.59,15.64,541412.0
2018-04-10 10:30:00,15.64,15.66,15.62,15.66,479761.0,15.64,15.66,15.62,15.66,479761.0
2018-04-10 11:00:00,15.65,15.66,15.59,15.61,413375.0,15.65,15.66,15.59,15.61,413375.0
2018-04-10 11:30:00,15.6,15.64,15.59,15.63,387170.0,15.6,15.64,15.59,15.63,387170.0
2018-04-10 12:00:00,15.64,15.65,15.61,15.63,394073.0,15.64,15.65,15.61,15.63,394073.0
2018-04-10 12:30:00,15.64,15.65,15.62,15.64,161043.0,15.64,15.65,15.62,15.64,161043.0
2018-04-10 13:00:00,15.64,15.66,15.63,15.66,229220.0,15.64,15.66,15.63,15.66,229220.0
2018-04-10 13:30:00,15.66,15.66,15.61,15.62,348421.0,15.66,15.66,15.61,15.62,348421.0
2018-04-10 14:00:00,15.62,15.64,15.61,15.64,331291.0,15.62,15.64,15.61,15.64,331291.0
2018-04-10 14:30:00,15.63,15.66,15.63,15.65,291416.0,15.63,15.66,15.63,15.65,291416.0
2018-04-10 15:00:00,15.65,15.66,15.62,15.62,533509.0,15.65,15.66,15.62,15.62,533509.0
2018-04-10 15:30:00,15.63,15.63,15.62,15.62,836650.0,15.63,15.63,15.62,15.62,836650.0
2018-04-11 09:30:00,15.67,15.78,15.67,15.74,1176167.0,15.67,15.78,15.67,15.74,1176167.0
2018-04-11 10:00:00,15.74,15.78,15.72,15.76,947081.0,15.74,15.78,15.72,15.76,947081.0
2018-04-11 10:30:00,15.76,15.88,15.75,15.87,1912425.0,15.76,15.88,15.75,15.87,1912425.0
2018-04-11 11:00:00,15.87,15.9,15.85,15.88,1905552.0,15.87,15.9,15.85,15.88,1905552.0
2018-04-11 11:30:00,15.88,15.89,15.81,15.83,1308128.0,15.88,15.89,15.81,15.83,1308128.0
2018-04-11 12:00:00,15.83,15.86,15.77,15.81,1023976.0,15.83,15.86,15.77,15.81,1023976.0
2018-04-11 12:30:00,15.82,15.85,15.8,15.84,490598.0,15.82,15.85,15.8,15.84,490598.0
2018-04-11 13:00:00,15.83,15.84,15.78,15.8,467694.0,15.83,15.84,15.78,15.8,467694.0
2018-04-11 13:30:00,15.79,15.82,15.75,15.78,668823.0,15.79,15.82,15.75,15.78,668823.0
2018-04-11 14:00:00,15.77,15.78,15.65,15.7,1522819.0,15.77,15.78,15.65,15.7,1522819.0
2018-04-11 14:30:00,15.7,15.71,15.65,15.68,726409.0,15.7,15.71,15.65,15.68,726409.0
2018-04-11 15:00:00,15.68,15.71,15.67,15.71,410682.0,15.68,15.71,15.67,15.71,410682.0
2018-04-11 15:30:00,15.71,15.71,15.69,15.7,604831.0,15.71,15.71,15.69,15.7,604831.0
2018-04-12 09:30:00,15.58,15.59,15.53,15.56,1507693.0,15.58,15.59,15.53,15.56,1507693.0
2018-04-12 10:00:00,15.56,15.59,15.52,15.55,817161.0,15.56,15.59,15.52,15.55,817161.0
2018-04-12 10:30:00,15.54,15.57,15.52,15.56,651662.0,15.54,15.57,15.52,15.56,651662.0
2018-04-12 11:00:00,15.55,15.57,15.54,15.55,569188.0,15.55,15.57,15.54,15.55,569188.0
2018-04-12 11:30:00,15.55,15.59,15.54,15.57,496945.0,15.55,15.59,15.54,15.57,496945.0
2018-04-12 12:00:00,15.57,15.59,15.56,15.57,320988.0,15.57,15.59,15.56,15.57,320988.0
2018-04-12 12:30:00,15.57,15.58,15.55,15.57,294633.0,15.57,15.58,15.55,15.57,294633.0
2018-04-12 13:00:00,15.57,15.58,15.53,15.55,505992.0,15.57,15.58,15.53,15.55,505992.0
2018-04-12 13:30:00,15.54,15.56,15.54,15.56,224916.0,15.54,15.56,15.54,15.56,224916.0
2018-04-12 14:00:00,15.55,15.56,15.53,15.54,188566.0,15.55,15.56,15.53,15.54,188566.0
2018-04-12 14:30:00,15.54,15.56,15.53,15.54,244537.0,15.54,15.56,15.53,15.54,244537.0
2018-04-12 15:00:00,15.54,15.55,15.51,15.52,393208.0,15.54,15.55,15.51,15.52,393208.0
2018-04-12 15:30:00,15.52,15.53,15.5,15.53,966163.0,15.52,15.53,15.5,15.53,966163.0
2018-04-13 09:30:00,15.64,15.69,15.64,15.69,694387.0,15.64,15.69,15.64,15.69,694387.0
2018-04-13 10:00:00,15.69,15.71,15.66,15.69,896256.0,15.69,15.71,15.66,15.69,896256.0
2018-04-13 10:30:00,15.68,15.72,15.66,15.71,571801.0,15.68,15.72,15.66,15.71,571801.0
2018-04-13 11:00:00,15.71,15.72,15.68,15.7,786786.0,15.71,15.72,15.68,15.7,786786.0
2018-04-13 11:30:00,15.69,15.71,15.67,15.69,340159.0,15.69,15.71,15.67,15.69,340159.0
2018-04-13 12:00:00,15.69,15.72,15.67,15.71,276271.0,15.69,15.72,15.67,15.71,276271.0
2018-04-13 12:30:00,15.72,15.73,15.71,15.73,271097.0,15.72,15.73,15.71,15.73,271097.0
2018-04-13 13:00:00,15.73,15.73,15.7,15.71,192759.0,15.73,15.73,15.7,15.71,192759.0
2018-04-13 13:30:00,15.72,15.72,15.68,15.69,157514.0,15.72,15.72,15.68,15.69,157514.0
2018-04-13 14:00:00,15.68,15.7,15.68,15.69,111536.0,15.68,15.7,15.68,15.69,111536.0
2018-04-13 14:30:00,15.7,15.7,15.66,15.68,198545.0,15.7,15.7,15.66,15.68,198545.0
2018-04-13 15:00:00,15.68,15.7,15.67,15.69,553358.0,15.68,15.7,15.67,15.69,553358.0
2018-04-13 15:30:00,15.68,15.69,15.67,15.68,905871.0,15.68,15.69,15.67,15.68,905871.0
2018-04-16 09:30:00,15.77,15.78,15.73,15.76,841632.0,15.77,15.78,15.73,15.76,841632.0
2018-04-16 10:00:00,15.77,15.81,15.76,15.8,935511.0,15.77,15.81,15.76,15.8,935511.0
2018-04-16 10:30:00,15.8,15.81,15.78,15.78,373630.0,15.8,15.81,15.78,15.78,373630.0
2018-04-16 11:00:00,15.78,15.78,15.75,15.75,471101.0,15.78,15.78,15.75,15.75,471101.0
2018-04-16 11:30:00,15.75,15.76,15.72,15.75,372775.0,15.75,15.76,15.72,15.75,372775.0
2018-04-16 12:00:00,15.75,15.76,15.74,15.75,256145.0,15.75,15.76,15.74,15.75,256145.0
2018-04-16 12:30:00,15.75,15.76,15.73,15.73,271322.0,15.75,15.76,15.73,15.73,271322.0
2018-04-16 13:00:00,15.74,15.74,15.7,15.72,212752.0,15.74,15.74,15.7,15.72,212752.0
2018-04-16 13:30:00,15.71,15.73,15.7,15.73,268803.0,15.71,15.73,15.7,15.73,268803.0
2018-04-16 14:00:00,15.73,15.73,15.72,15.73,100174.0,15.73,15.73,15.72,15.73,100174.0
2018-04-16 14:30:00,15.72,15.73,15.71,15.72,92704.0,15.72,15.73,15.71,15.72,92704.0
2018-04-16 15:00:00,15.72,15.73,15.69,15.71,520959.0,15.72,15.73,15.69,15.71,520959.0
2018-04-16 15:30:00,15.71,15.72,15.7,15.71,357877.0,15.71,15.72,15.7,15.71,357877.0
2018-04-17 09:30:00,15.72,15.79,15.71,15.76,796960.0,15.72,15.79,15.71,15.76,796960.0
2018-04-17 10:00:00,15.77,15.8,15.69,15.71,733389.0,15.77,15.8,15.69,15.71,733389.0
2018-04-17 10:30:00,15.71,15.79,15.7,15.77,643984.0,15.71,15.79,15.7,15.77,643984.0
2018-04-17 11:00:00,15.78,15.81,15.77,15.79,580635.0,15.78,15.81,15.77,15.79,580635.0
2018-04-17 11:30:00,15.79,15.8,15.77,15.79,335957.0,15.79,15.8,15.77,15.79,335957.0
2018-04-17 12:00:00,15.79,15.81,15.78,15.79,360210.0,15.79,15.81,15.78,15.79,360210.0
2018-04-17 12:30:00,15.79,15.82,15.79,15.82,407993.0,15.79,15.82,15.79,15.82,407993.0
2018-04-17 13:00:00,15.82,15.82,15.8,15.81,253151.0,15.82,15.82,15.8,15.81,253151.0
2018-04-17 13:30:00,15.82,15.82,15.79,15.81,261138.0,15.82,15.82,15.79,15.81,261138.0
2018-04-17 14:00:00,15.81,15.82,15.8,15.82,225716.0,15.81,15.82,15.8,15.82,225716.0
2018-04-17 14:30:00,15.82,15.82,15.8,15.81,193512.0,15.82,15.82,15.8,15.81,193512.0
2018-04-17 15:00:00,15.81,15.82,15.8,15.82,371972.0,15.81,15.82,15.8,15.82,371972.0
2018-04-17 15:30:00,15.82,15.83,15.8,15.81,1561234.0,15.82,15.83,15.8,15.81,1561234.0
2018-04-18 09:30:00,16.15,16.2,16.09,16.14,3884543.0,16.15,16.2,16.09,16.14,3884543.0
2018-04-18 10:00:00,16.14,16.26,16.13,16.21,3107679.0,16.14,16.26,16.13,16.21,3107679.0
2018-04-18 10:30:00,16.21,16.24,16.13,16.19,2311214.0,16.21,16.24,16.13,16.19,2311214.0
2018-04-18 11:00:00,16.19,16.22,16.18,16.21,955318.0,16.19,16.22,16.18,16.21,955318.0
2018-04-18 11:30:00,16.22,16.23,16.2,16.21,968776.0,16.22,16.23,16.2,16.21,968776.0
2018-04-18 12:00:00,16.22,16.23,16.18,16.23,976092.0,16.22,16.23,16.18,16.23,976092.0
2018-04-18 12:30:00,16.23,16.26,16.22,16.25,613024.0,16.23,16.26,16.22,16.25,613024.0
2018-04-18 13:00:00,16.25,16.25,16.21,16.21,613564.0,16.25,16.25,16.21,16.21,613564.0
2018-04-18 13:30:00,16.21,16.23,16.19,16.21,618762.0,16.21,16.23,16.19,16.21,618762.0
2018-04-18 14:00:00,16.22,16.23,16.21,16.21,913006.0,16.22,16.23,16.21,16.21,913006.0
2018-04-18 14:30:00,16.21,16.22,16.19,16.19,568393.0,16.21,16.22,16.19,16.19,568393.0
2018-04-18 15:00:00,16.19,16.2,16.16,16.17,1423461.0,16.19,16.2,16.16,16.17,1423461.0
2018-04-18 15:30:00,16.17,16.19,16.16,16.19,1929312.0,16.17,16.19,16.16,16.19,1929312.0
2018-04-19 09:30:00,16.27,16.35,16.26,16.34,1332162.0,16.27,16.35,16.26,16.34,1332162.0
2018-04-19 10:00:00,16.34,16.35,16.3,16.35,834564.0,16.34,16.35,16.3,16.35,834564.0
2018-04-19 10:30:00,16.34,16.35,16.26,16.28,1879433.0,16.34,16.35,16.26,16.28,1879433.0
2018-04-19 11:00:00,16.29,16.29,16.18,16.21,1485187.0,16.29,16.29,16.18,16.21,1485187.0
2018-04-19 11:30:00,16.22,16.22,16.1,16.2,3715260.0,16.22,16.22,16.1,16.2,3715260.0
2018-04-19 12:00:00,16.2,16.28,16.19,16.24,943515.0,16.2,16.28,16.19,16.24,943515.0
2018-04-19 12:30:00,16.24,16.27,16.23,16.27,258575.0,16.24,16.27,16.23,16.27,258575.0
2018-04-19 13:00:00,16.26,16.27,16.23,16.25,595563.0,16.26,16.27,16.23,16.25,595563.0
2018-04-19 13:30:00,16.24,16.26,16.24,16.25,365044.0,16.24,16.26,16.24,16.25,365044.0
2018-04-19 14:00:00,16.25,16.25,16.23,16.24,820704.0,16.25,16.25,16.23,16.24,820704.0
2018-04-19 14:30:00,16.24,16.25,16.21,16.23,1253716.0,16.24,16.25,16.21,16.23,1253716.0
2018-04-19 15:00:00,16.22,16.24,16.21,16.23,683925.0,16.22,16.24,16.21,16.23,683925.0
2018-04-19 15:30:00,16.23,16.26,16.23,16.25,1557948.0,16.23,16.26,16.23,16.25,1557948.0
2018-04-20 09:30:00,16.15,16.18,16.12,16.14,1390264.0,16.15,16.18,16.12,16.14,1390264.0
2018-04-20 10:00:00,16.15,16.16,16.11,16.12,1196998.0,16.15,16.16,16.11,16.12,1196998.0
2018-04-20 10:30:00,16.12,16.19,16.12,16.19,988608.0,16.12,16.19,16.12,16.19,988608.0
2018-04-20 11:00:00,16.19,16.22,16.18,16.2,976720.0,16.19,16.22,16.18,16.2,976720.0
2018-04-20 11:30:00,16.21,16.22,16.18,16.19,644989.0,16.21,16.22,16.18,16.19,644989.0
2018-04-20 12:00:00,16.19,16.21,16.17,16.17,323130.0,16.19,16.21,16.17,16.17,323130.0
2018-04-20 12:30:00,16.18,16.2,16.16,16.18,188405.0,16.18,16.2,16.16,16.18,188405.0
2018-04-20 13:00:00,16.19,16.19,16.14,16.15,196143.0,16.19,16.19,16.14,16.15,196143.0
2018-04-20 13:30:00,16.15,16.18,16.15,16.16,151687.0,16.15,16.18,16.15,16.16,151687.0
2018-04-20 14:00:00,16.17,16.17,16.16,16.17,141204.0,16.17,16.17,16.16,16.17,141204.0
2018-04-20 14:30:00,16.16,16.17,16.14,16.15,270454.0,16.16,16.17,16.14,16.15,270454.0
2018-04-20 15:00:00,16.15,16.15,16.12,16.13,545079.0,16.15,16.15,16.12,16.13,545079.0
2018-04-20 15:30:00,16.13,16.14,16.12,16.13,584580.0,16.13,16.14,16.12,16.13,584580.0
2018-04-23 09:30:00,15.79,15.81,15.73,15.75,2484464.0,15.79,15.81,15.73,15.75,2484464.0
2018-04-23 10:00:00,15.75,15.76,15.66,15.71,3015794.0,15.75,15.76,15.66,15.71,3015794.0
2018-04-23 10:30:00,15.71,15.75,15.69,15.72,1193243.0,15.71,15.75,15.69,15.72,1193243.0
2018-04-23 11:00:00,15.72,15.74,15.71,15.72,692015.0,15.72,15.74,15.71,15.72,692015.0
2018-04-23 11:30:00,15.71,15.72,15.66,15.67,1008037.0,15.71,15.72,15.66,15.67,1008037.0
2018-04-23 12:00:00,15.67,15.72,15.67,15.7,550030.0,15.67,15.72,15.67,15.7,550030.0
2018-04-23 12:30:00,15.7,15.71,15.69,15.7,457465.0,15.7,15.71,15.69,15.7,457465.0
2018-04-23 13:00:00,15.7,15.7,15.63,15.65,917841.0,15.7,15.7,15.63,15.65,917841.0
2018-04-23 13:30:00,15.65,15.68,15.65,15.67,428150.0,15.65,15.68,15.65,15.67,428150.0
2018-04-23 14:00:00,15.68,15.69,15.67,15.69,411972.0,15.68,15.69,15.67,15.69,411972.0
2018-04-23 14:30:00,15.68,15.69,15.66,15.66,604763.0,15.68,15.69,15.66,15.66,604763.0
2018-04-23 15:00:00,15.67,15.68,15.64,15.64,1004561.0,15.67,15.68,15.64,15.64,1004561.0
2018-04-23 15:30:00,15.65,15.67,15.64,15.67,1289205.0,15.65,15.67,15.64,15.67,1289205.0
2018-04-24 09:30:00,15.69,15.76,15.67,15.76,882866.0,15.69,15.76,15.67,15.76,882866.0
2018-04-24 10:00:00,15.76,15.77,15.73,15.75,898067.0,15.76,15.77,15.73,15.75,898067.0
2018-04-24 10:30:00,15.74,15.77,15.72,15.73,559586.0,15.74,15.77,15.72,15.73,559586.0
2018-04-24 11:00:00,15.74,15.79,15.73,15.76,565264.0,15.74,15.79,15.73,15.76,565264.0
2018-04-24 11:30:00,15.76,15.77,15.72,15.74,540370.0,15.76,15.77,15.72,15.74,540370.0
2018-04-24 12:00:00,15.74,15.77,15.73,15.76,457470.0,15.74,15.77,15.73,15.76,457470.0
2018-04-24 12:30:00,15.76,15.78,15.75,15.77,447128.0,15.76,15.78,15.75,15.77,447128.0
2018-04-24 13:00:00,15.77,15.77,15.73,15.75,802950.0,15.77,15.77,15.73,15.75,802950.0
2018-04-24 13:30:00,15.76,15.76,15.74,15.75,160835.0,15.76,15.76,15.74,15.75,160835.0
2018-04-24 14:00:00,15.76,15.76,15.74,15.75,554363.0,15.76,15.76,15.74,15.75,554363.0
2018-04-24 14:30:00,15.75,15.76,15.74,15.75,347629.0,15.75,15.76,15.74,15.75,347629.0
2018-04-24 15:00:00,15.75,15.77,15.75,15.77,343575.0,15.75,15.77,15.75,15.77,343575.0
2018-04-24 15:30:00,15.77,15.78,15.76,15.77,750555.0,15.77,15.78,15.76,15.77,750555.0
2018-04-25 09:30:00,15.62,15.64,15.59,15.6,879554.0,15.62,15.64,15.59,15.6,879554.0
2018-04-25 10:00:00,15.61,15.61,15.57,15.58,563066.0,15.61,15.61,15.57,15.58,563066.0
2018-04-25 10:30:00,15.58,15.61,15.56,15.57,661623.0,15.58,15.61,15.56,15.57,661623.0
2018-04-25 11:00:00,15.57,15.6,15.55,15.59,297692.0,15.57,15.6,15.55,15.59,297692.0
2018-04-25 11:30:00,15.59,15.61,15.58,15.61,230133.0,15.59,15.61,15.58,15.61,230133.0
2018-04-25 12:00:00,15.61,15.61,15.58,15.59,312794.0,15.61,15.61,15.58,15.59,312794.0
2018-04-25 12:30:00,15.6,15.61,15.59,15.59,188006.0,15.6,15.61,15.59,15.59,188006.0
2018-04-25 13:00:00,15.59,15.61,15.57,15.58,379167.0,15.59,15.61,15.57,15.58,379167.0
2018-04-25 13:30:00,15.58,15.62,15.58,15.59,315404.0,15.58,15.62,15.58,15.59,315404.0
2018-04-25 14:00:00,15.59,15.6,15.58,15.6,215084.0,15.59,15.6,15.58,15.6,215084.0
2018-04-25 14:30:00,15.6,15.61,15.59,15.6,192110.0,15.6,15.61,15.59,15.6,192110.0
2018-04-25 15:00:00,15.6,15.61,15.59,15.6,247633.0,15.6,15.61,15.59,15.6,247633.0
2018-04-25 15:30:00,15.6,15.62,15.59,15.61,801823.0,15.6,15.62,15.59,15.61,801823.0
2018-04-26 09:30:00,15.63,15.64,15.57,15.59,809106.0,15.63,15.64,15.57,15.59,809106.0
2018-04-26 10:00:00,15.58,15.59,15.47,15.51,2244699.0,15.58,15.59,15.47,15.51,2244699.0
2018-04-26 10:30:00,15.51,15.54,15.49,15.52,1243645.0,15.51,15.54,15.49,15.52,1243645.0
2018-04-26 11:00:00,15.52,15.55,15.51,15.53,532036.0,15.52,15.55,15.51,15.53,532036.0
2018-04-26 11:30:00,15.53,15.54,15.49,15.53,765739.0,15.53,15.54,15.49,15.53,765739.0
2018-04-26 12:00:00,15.53,15.54,15.52,15.54,354829.0,15.53,15.54,15.52,15.54,354829.0
2018-04-26 12:30:00,15.54,15.55,15.53,15.54,218780.0,15.54,15.55,15.53,15.54,218780.0
2018-04-26 13:00:00,15.54,15.58,15.54,15.56,419397.0,15.54,15.58,15.54,15.56,419397.0
2018-04-26 13:30:00,15.57,15.59,15.56,15.57,433819.0,15.57,15.59,15.56,15.57,433819.0
2018-04-26 14:00:00,15.57,15.57,15.55,15.56,154506.0,15.57,15.57,15.55,15.56,154506.0
2018-04-26 14:30:00,15.56,15.58,15.55,15.58,223756.0,15.56,15.58,15.55,15.58,223756.0
2018-04-26 15:00:00,15.58,15.59,15.56,15.57,273160.0,15.58,15.59,15.56,15.57,273160.0
2018-04-26 15:30:00,15.57,15.59,15.56,15.57,522034.0,15.57,15.59,15.56,15.57,522034.0
2018-04-27 09:30:00,15.54,15.59,15.52,15.54,778637.0,15.54,15.59,15.52,15.54,778637.0
2018-04-27 10:00:00,15.54,15.55,15.5,15.52,520606.0,15.54,15.55,15.5,15.52,520606.0
2018-04-27 10:30:00,15.52,15.55,15.51,15.53,897861.0,15.52,15.55,15.51,15.53,897861.0
2018-04-27 11:00:00,15.54,15.55,15.52,15.52,369077.0,15.54,15.55,15.52,15.52,369077.0
2018-04-27 11:30:00,15.52,15.53,15.5,15.51,467108.0,15.52,15.53,15.5,15.51,467108.0
2018-04-27 12:00:00,15.51,15.52,15.49,15.5,566751.0,15.51,15.52,15.49,15.5,566751.0
2018-04-27 12:30:00,15.51,15.52,15.49,15.5,313553.0,15.51,15.52,15.49,15.5,313553.0
2018-04-27 13:00:00,15.5,15.51,15.49,15.5,277363.0,15.5,15.51,15.49,15.5,277363.0
2018-04-27 13:30:00,15.51,15.53,15.5,15.53,139070.0,15.51,15.53,15.5,15.53,139070.0
2018-04-27 14:00:00,15.53,15.54,15.52,15.53,178061.0,15.53,15.54,15.52,15.53,178061.0
2018-04-27 14:30:00,15.53,15.59,15.52,15.58,322873.0,15.53,15.59,15.52,15.58,322873.0
2018-04-27 15:00:00,15.57,15.59,15.57,15.58,288113.0,15.57,15.59,15.57,15.58,288113.0
2018-04-27 15:30:00,15.57,15.58,15.56,15.57,347322.0,15.57,15.58,15.56,15.57,347322.0
2018-04-30 09:30:00,15.31,15.31,15.26,15.28,1893953.0,15.31,15.31,15.26,15.28,1893953.0
2018-04-30 10:00:00,15.27,15.5,15.27,15.41,3488554.0,15.27,15.5,15.27,15.41,3488554.0
2018-04-30 10:30:00,15.41,15.41,15.35,15.38,914834.0,15.41,15.41,15.35,15.38,914834.0
2018-04-30 11:00:00,15.39,15.41,15.34,15.35,700338.0,15.39,15.41,15.34,15.35,700338.0
2018-04-30 11:30:00,15.35,15.4,15.35,15.39,715100.0,15.35,15.4,15.35,15.39,715100.0
2018-04-30 12:00:00,15.39,15.42,15.38,15.39,701625.0,15.39,15.42,15.38,15.39,701625.0
2018-04-30 12:30:00,15.39,15.41,15.37,15.38,563454.0,15.39,15.41,15.37,15.38,563454.0
2018-04-30 13:00:00,15.38,15.45,15.36,15.42,1060102.0,15.38,15.45,15.36,15.42,1060102.0
2018-04-30 13:30:00,15.41,15.43,15.4,15.42,314067.0,15.41,15.43,15.4,15.42,314067.0
2018-04-30 14:00:00,15.43,15.44,15.41,15.42,554361.0,15.43,15.44,15.41,15.42,554361.0
2018-04-30 14:30:00,15.41,15.43,15.41,15.41,470843.0,15.41,15.43,15.41,15.41,470843.0
2018-04-30 15:00:00,15.41,15.42,15.39,15.4,321534.0,15.41,15.42,15.39,15.4,321534.0
2018-04-30 15:30:00,15.4,15.41,15.38,15.39,1124271.0,15.4,15.41,15.38,15.39,1124271.0
2018-05-01 09:30:00,15.3,15.32,15.26,15.28,1381389.0,15.3,15.32,15.26,15.28,1381389.0
2018-05-01 10:00:00,15.28,15.31,15.17,15.24,3017643.0,15.28,15.31,15.17,15.24,3017643.0
2018-05-01 10:30:00,15.24,15.25,15.13,15.16,1682806.0,15.24,15.25,15.13,15.16,1682806.0
2018-05-01 11:00:00,15.16,15.18,15.12,15.15,1276113.0,15.16,15.18,15.12,15.15,1276113.0
2018-05-01 11:30:00,15.15,15.2,15.14,15.19,934416.0,15.15,15.2,15.14,15.19,934416.0
2018-05-01 12:00:00,15.18,15.21,15.17,15.2,469105.0,15.18,15.21,15.17,15.2,469105.0
2018-05-01 12:30:00,15.2,15.21,15.17,15.19,419976.0,15.2,15.21,15.17,15.19,419976.0
2018-05-01 13:00:00,15.19,15.2,15.17,15.19,322236.0,15.19,15.2,15.17,15.19,322236.0
2018-05-01 13:30:00,15.19,15.22,15.18,15.2,408592.0,15.19,15.22,15.18,15.2,408592.0
2018-05-01 14:00:00,15.21,15.23,15.2,15.23,1621065.0,15.21,15.23,15.2,15.23,1621065.0
2018-05-01 14:30:00,15.23,15.25,15.23,15.24,354587.0,15.23,15.25,15.23,15.24,354587.0
2018-05-01 15:00:00,15.24,15.25,15.22,15.24,503505.0,15.24,15.25,15.22,15.24,503505.0
2018-05-01 15:30:00,15.24,15.24,15.22,15.24,1210783.0,15.24,15.24,15.22,15.24,1210783.0
2018-05-02 09:30:00,15.44,15.46,15.38,15.39,1200475.0,15.44,15.46,15.38,15.39,1200475.0
2018-05-02 10:00:00,15.4,15.45,15.38,15.44,906619.0,15.4,15.45,15.38,15.44,906619.0
2018-05-02 10:30:00,15.44,15.48,15.41,15.48,688988.0,15.44,15.48,15.41,15.48,688988.0
2018-05-02 11:00:00,15.48,15.49,15.46,15.46,552210.0,15.48,15.49,15.46,15.46,552210.0
2018-05-02 11:30:00,15.47,15.49,15.44,15.45,735267.0,15.47,15.49,15.44,15.45,735267.0
2018-05-02 12:00:00,15.45,15.46,15.41,15.42,322800.0,15.45,15.46,15.41,15.42,322800.0
2018-05-02 12:30:00,15.42,15.43,15.39,15.4,205927.0,15.42,15.43,15.39,15.4,205927.0
2018-05-02 13:00:00,15.41,15.41,15.38,15.41,360342.0,15.41,15.41,15.38,15.41,360342.0
2018-05-02 13:30:00,15.4,15.42,15.39,15.42,204514.0,15.4,15.42,15.39,15.42,204514.0
2018-05-02 14:00:00,15.42,15.55,15.41,15.53,1550940.0,15.42,15.55,15.41,15.53,1550940.0
2018-05-02 14:30:00,15.53,15.57,15.49,15.5,1091729.0,15.53,15.57,15.49,15.5,1091729.0
2018-05-02 15:00:00,15.5,15.51,15.44,15.45,822425.0,15.5,15.51,15.44,15.45,822425.0
2018-05-02 15:30:00,15.44,15.45,15.41,15.41,1409566.0,15.44,15.45,15.41,15.41,1409566.0
2018-05-03 09:30:00,15.56,15.57,15.51,15.56,653393.0,15.56,15.57,15.51,15.56,653393.0
2018-05-03 10:00:00,15.56,15.59,15.49,15.51,1009489.0,15.56,15.59,15.49,15.51,1009489.0
2018-05-03 10:30:00,15.5,15.51,15.46,15.48,533833.0,15.5,15.51,15.46,15.48,533833.0
2018-05-03 11:00:00,15.48,15.48,15.45,15.46,226290.0,15.48,15.48,15.45,15.46,226290.0
2018-05-03 11:30:00,15.46,15.48,15.45,15.47,445731.0,15.46,15.48,15.45,15.47,445731.0
2018-05-03 12:00:00,15.46,15.48,15.45,15.48,325237.0,15.46,15.48,15.45,15.48,325237.0
2018-05-03 12:30:00,15.48,15.49,15.46,15.48,243215.0,15.48,15.49,15.46,15.48,243215.0
2018-05-03 13:00:00,15.47,15.48,15.44,15.48,423770.0,15.47,15.48,15.44,15.48,423770.0
2018-05-03 13:30:00,15.48,15.5,15.47,15.49,227658.0,15.48,15.5,15.47,15.49,227658.0
2018-05-03 14:00:00,15.5,15.51,15.49,15.5,265060.0,15.5,15.51,15.49,15.5,265060.0
2018-05-03 14:30:00,15.51,15.52,15.48,15.49,273385.0,15.51,15.52,15.48,15.49,273385.0
2018-05-03 15:00:00,15.49,15.5,15.48,15.5,195069.0,15.49,15.5,15.48,15.5,195069.0
2018-05-03 15:30:00,15.49,15.5,15.46,15.46,477008.0,15.49,15.5,15.46,15.46,477008.0
2018-05-04 09:30:00,15.43,15.45,15.41,15.45,393002.0,15.43,15.45,15.41,15.45,393002.0
2018-05-04 10:00:00,15.44,15.49,15.43,15.48,235469.0,15.44,15.49,15.43,15.48,235469.0
2018-05-04 10:30:00,15.48,15.52,15.46,15.48,395282.0,15.48,15.52,15.46,15.48,395282.0
2018-05-04 11:00:00,15.48,15.48,15.45,15.46,263461.0,15.48,15.48,15.45,15.46,263461.0
2018-05-04 11:30:00,15.46,15.49,15.45,15.49,665666.0,15.46,15.49,15.45,15.49,665666.0
2018-05-04 12:00:00,15.49,15.51,15.46,15.5,279714.0,15.49,15.51,15.46,15.5,279714.0
2018-05-04 12:30:00,15.5,15.53,15.49,15.53,151049.0,15.5,15.53,15.49,15.53,151049.0
2018-05-04 13:00:00,15.52,15.54,15.51,15.52,279861.0,15.52,15.54,15.51,15.52,279861.0
2018-05-04 13:30:00,15.52,15.53,15.51,15.53,173364.0,15.52,15.53,15.51,15.53,173364.0
2018-05-04 14:00:00,15.52,15.54,15.52,15.54,177655.0,15.52,15.54,15.52,15.54,177655.0
2018-05-04 14:30:00,15.54,15.55,15.53,15.54,252188.0,15.54,15.55,15.53,15.54,252188.0
2018-05-04 15:00:00,15.54,15.55,15.53,15.54,148204.0,15.54,15.55,15.53,15.54,148204.0
2018-05-04 15:30:00,15.53,15.55,15.53,15.54,642940.0,15.53,15.55,15.53,15.54,642940.0
2018-05-07 09:30:00,15.5,15.51,15.47,15.49,561419.0,15.5,15.51,15.47,15.49,561419.0
2018-05-07 10:00:00,15.49,15.53,15.48,15.52,732328.0,15.49,15.53,15.48,15.52,732328.0
2018-05-07 10:30:00,15.52,15.54,15.5,15.52,286171.0,15.52,15.54,15.5,15.52,286171.0
2018-05-07 11:00:00,15.51,15.55,15.51,15.54,288340.0,15.51,15.55,15.51,15.54,288340.0
2018-05-07 11:30:00,15.54,15.55,15.52,15.53,111400.0,15.54,15.55,15.52,15.53,111400.0
2018-05-07 12:00:00,15.52,15.54,15.52,15.54,107240.0,15.52,15.54,15.52,15.54,107240.0
2018-05-07 12:30:00,15.54,15.54,15.52,15.53,94776.0,15.54,15.54,15.52,15.53,94776.0
2018-05-07 13:00:00,15.52,15.52,15.5,15.52,117493.0,15.52,15.52,15.5,15.52,117493.0
2018-05-07 13:30:00,15.51,15.53,15.51,15.53,97538.0,15.51,15.53,15.51,15.53,97538.0
2018-05-07 14:00:00,15.53,15.54,15.52,15.54,117568.0,15.53,15.54,15.52,15.54,117568.0
2018-05-07 14:30:00,15.53,15.54,15.52,15.53,135155.0,15.53,15.54,15.52,15.53,135155.0
2018-05-07 15:00:00,15.52,15.53,15.5,15.5,234913.0,15.52,15.53,15.5,15.5,234913.0
2018-05-07 15:30:00,15.5,15.52,15.5,15.52,293081.0,15.5,15.52,15.5,15.52,293081.0
2018-05-08 09:30:00,15.49,15.49,15.39,15.39,1042327.0,15.49,15.49,15.39,15.39,1042327.0
2018-05-08 10:00:00,15.4,15.41,15.37,15.4,1002219.0,15.4,15.41,15.37,15.4,1002219.0
2018-05-08 10:30:00,15.4,15.41,15.38,15.39,404864.0,15.4,15.41,15.38,15.39,404864.0
2018-05-08 11:00:00,15.39,15.41,15.36,15.38,743037.0,15.39,15.41,15.36,15.38,743037.0
2018-05-08 11:30:00,15.38,15.47,15.37,15.44,606063.0,15.38,15.47,15.37,15.44,606063.0
2018-05-08 12:00:00,15.44,15.53,15.44,15.5,1080588.0,15.44,15.53,15.44,15.5,1080588.0
2018-05-08 12:30:00,15.51,15.51,15.46,15.49,537925.0,15.51,15.51,15.46,15.49,537925.0
2018-05-08 13:00:00,15.49,15.5,15.46,15.5,326143.0,15.49,15.5,15.46,15.5,326143.0
2018-05-08 13:30:00,15.5,15.51,15.48,15.49,337487.0,15.5,15.51,15.48,15.49,337487.0
2018-05-08 14:00:00,15.49,15.56,15.48,15.51,599215.0,15.49,15.56,15.48,15.51,599215.0
2018-05-08 14:30:00,15.52,15.57,15.51,15.53,424169.0,15.52,15.57,15.51,15.53,424169.0
2018-05-08 15:00:00,15.52,15.55,15.52,15.53,432234.0,15.52,15.55,15.52,15.53,432234.0
2018-05-08 15:30:00,15.54,15.55,15.51,15.51,1808855.0,15.54,15.55,15.51,15.51,1808855.0
2018-05-09 09:30:00,15.55,15.63,15.53,15.61,1357099.0,15.55,15.63,15.53,15.61,1357099.0
2018-05-09 10:00:00,15.61,15.64,15.6,15.62,1124036.0,15.61,15.64,15.6,15.62,1124036.0
2018-05-09 10:30:00,15.63,15.65,15.6,15.61,806471.0,15.63,15.65,15.6,15.61,806471.0
2018-05-09 11:00:00,15.61,15.62,15.54,15.56,634425.0,15.61,15.62,15.54,15.56,634425.0
2018-05-09 11:30:00,15.56,15.58,15.56,15.58,261588.0,15.56,15.58,15.56,15.58,261588.0
2018-05-09 12:00:00,15.57,15.58,15.54,15.56,580412.0,15.57,15.58,15.54,15.56,580412.0
2018-05-09 12:30:00,15.56,15.57,15.52,15.54,627137.0,15.56,15.57,15.52,15.54,627137.0
2018-05-09 13:00:00,15.54,15.56,15.54,15.55,186795.0,15.54,15.56,15.54,15.55,186795.0
2018-05-09 13:30:00,15.55,15.56,15.55,15.56,78283.0,15.55,15.56,15.55,15.56,78283.0
2018-05-09 14:00:00,15.55,15.56,15.53,15.54,190731.0,15.55,15.56,15.53,15.54,190731.0
2018-05-09 14:30:00,15.54,15.56,15.54,15.56,156124.0,15.54,15.56,15.54,15.56,156124.0
2018-05-09 15:00:00,15.55,15.56,15.54,15.55,122068.0,15.55,15.56,15.54,15.55,122068.0
2018-05-09 15:30:00,15.54,15.55,15.52,15.53,421360.0,15.54,15.55,15.52,15.53,421360.0
2018-05-10 09:30:00,15.73,15.77,15.68,15.72,1689811.0,15.73,15.77,15.68,15.72,1689811.0
2018-05-10 10:00:00,15.72,15.74,15.68,15.72,812214.0,15.72,15.74,15.68,15.72,812214.0
2018-05-10 10:30:00,15.71,15.75,15.7,15.71,615216.0,15.71,15.75,15.7,15.71,615216.0
2018-05-10 11:00:00,15.7,15.74,15.69,15.73,478798.0,15.7,15.74,15.69,15.73,478798.0
2018-05-10 11:30:00,15.73,15.75,15.72,15.74,279609.0,15.73,15.75,15.72,15.74,279609.0
2018-05-10 12:00:00,15.74,15.74,15.71,15.74,389701.0,15.74,15.74,15.71,15.74,389701.0
2018-05-10 12:30:00,15.74,15.74,15.71,15.72,239685.0,15.74,15.74,15.71,15.72,239685.0
2018-05-10 13:00:00,15.72,15.77,15.71,15.77,669402.0,15.72,15.77,15.71,15.77,669402.0
2018-05-10 13:30:00,15.77,15.77,15.74,15.75,284698.0,15.77,15.77,15.74,15.75,284698.0
2018-05-10 14:00:00,15.75,15.76,15.74,15.76,155518.0,15.75,15.76,15.74,15.76,155518.0
2018-05-10 14:30:00,15.76,15.78,15.75,15.77,326682.0,15.76,15.78,15.75,15.77,326682.0
2018-05-10 15:00:00,15.77,15.78,15.75,15.76,528079.0,15.77,15.78,15.75,15.76,528079.0
2018-05-10 15:30:00,15.77,15.77,15.73,15.74,1448852.0,15.77,15.77,15.73,15.74,1448852.0
2018-05-11 09:30:00,15.83,15.85,15.8,15.83,1235148.0,15.83,15.85,15.8,15.83,1235148.0
2018-05-11 10:00:00,15.84,15.84,15.79,15.79,955667.0,15.84,15.84,15.79,15.79,955667.0
2018-05-11 10:30:00,15.79,15.81,15.78,15.78,369943.0,15.79,15.81,15.78,15.78,369943.0
2018-05-11 11:00:00,15.79,15.8,15.73,15.76,1140606.0,15.79,15.8,15.73,15.76,1140606.0
2018-05-11 11:30:00,15.76,15.77,15.74,15.77,242126.0,15.76,15.77,15.74,15.77,242126.0
2018-05-11 12:00:00,15.77,15.77,15.74,15.75,317132.0,15.77,15.77,15.74,15.75,317132.0
2018-05-11 12:30:00,15.75,15.76,15.73,15.76,211099.0,15.75,15.76,15.73,15.76,211099.0
2018-05-11 13:00:00,15.75,15.75,15.73,15.74,176698.0,15.75,15.75,15.73,15.74,176698.0
2018-05-11 13:30:00,15.74,15.75,15.73,15.75,187727.0,15.74,15.75,15.73,15.75,187727.0
2018-05-11 14:00:00,15.75,15.75,15.7,15.71,231134.0,15.75,15.75,15.7,15.71,231134.0
2018-05-11 14:30:00,15.71,15.72,15.68,15.72,382810.0,15.71,15.72,15.68,15.72,382810.0
2018-05-11 15:00:00,15.72,15.72,15.69,15.71,332992.0,15.72,15.72,15.69,15.71,332992.0
2018-05-11 15:30:00,15.71,15.71,15.69,15.7,712874.0,15.71,15.71,15.69,15.7,712874.0
2018-05-14 09:30:00,15.68,15.71,15.67,15.68,1350953.0,15.68,15.71,15.67,15.68,1350953.0
2018-05-14 10:00:00,15.68,15.69,15.65,15.66,1053506.0,15.68,15.69,15.65,15.66,1053506.0
2018-05-14 10:30:00,15.66,15.7,15.66,15.69,261645.0,15.66,15.7,15.66,15.69,261645.0
2018-05-14 11:00:00,15.7,15.7,15.67,15.68,293193.0,15.7,15.7,15.67,15.68,293193.0
2018-05-14 11:30:00,15.69,15.69,15.67,15.67,73181.0,15.69,15.69,15.67,15.67,73181.0
2018-05-14 12:00:00,15.68,15.69,15.67,15.69,141040.0,15.68,15.69,15.67,15.69,141040.0
2018-05-14 12:30:00,15.68,15.69,15.66,15.67,285335.0,15.68,15.69,15.66,15.67,285335.0
2018-05-14 13:00:00,15.67,15.67,15.64,15.65,319492.0,15.67,15.67,15.64,15.65,319492.0
2018-05-14 13:30:00,15.65,15.65,15.59,15.59,484981.0,15.65,15.65,15.59,15.59,484981.0
2018-05-14 14:00:00,15.59,15.6,15.53,15.57,1214315.0,15.59,15.6,15.53,15.57,1214315.0
2018-05-14 14:30:00,15.56,15.57,15.54,15.55,413966.0,15.56,15.57,15.54,15.55,413966.0
2018-05-14 15:00:00,15.55,15.57,15.54,15.56,487076.0,15.55,15.57,15.54,15.56,487076.0
2018-05-14 15:30:00,15.57,15.57,15.55,15.55,714629.0,15.57,15.57,15.55,15.55,714629.0
2018-05-15 09:30:00,15.32,15.32,15.26,15.27,1771331.0,15.32,15.32,15.26,15.27,1771331.0
2018-05-15 10:00:00,15.27,15.33,15.27,15.29,1433755.0,15.27,15.33,15.27,15.29,1433755.0
2018-05-15 10:30:00,15.29,15.31,15.26,15.29,828729.0,15.29,15.31,15.26,15.29,828729.0
2018-05-15 11:00:00,15.3,15.36,15.29,15.34,771705.0,15.3,15.36,15.29,15.34,771705.0
2018-05-15 11:30:00,15.34,15.36,15.33,15.34,437771.0,15.34,15.36,15.33,15.34,437771.0
2018-05-15 12:00:00,15.34,15.34,15.31,15.34,405259.0,15.34,15.34,15.31,15.34,405259.0
2018-05-15 12:30:00,15.34,15.34,15.31,15.32,263072.0,15.34,15.34,15.31,15.32,263072.0
2018-05-15 13:00:00,15.32,15.34,15.3,15.33,473229.0,15.32,15.34,15.3,15.33,473229.0
2018-05-15 13:30:00,15.33,15.35,15.33,15.34,221782.0,15.33,15.35,15.33,15.34,221782.0
2018-05-15 14:00:00,15.33,15.34,15.31,15.32,467012.0,15.33,15.34,15.31,15.32,467012.0
2018-05-15 14:30:00,15.32,15.36,15.32,15.32,960382.0,15.32,15.36,15.32,15.32,960382.0
2018-05-15 15:00:00,15.32,15.35,15.32,15.34,597588.0,15.32,15.35,15.32,15.34,597588.0
2018-05-15 15:30:00,15.34,15.35,15.33,15.34,979981.0,15.34,15.35,15.33,15.34,979981.0
2018-05-16 09:30:00,15.35,15.37,15.31,15.36,1908314.0,15.35,15.37,15.31,15.36,1908314.0
2018-05-16 10:00:00,15.35,15.37,15.33,15.33,712431.0,15.35,15.37,15.33,15.33,712431.0
2018-05-16 10:30:00,15.34,15.36,15.32,15.33,1042538.0,15.34,15.36,15.32,15.33,1042538.0
2018-05-16 11:00:00,15.33,15.36,15.33,15.36,555329.0,15.33,15.36,15.33,15.36,555329.0
2018-05-16 11:30:00,15.36,15.37,15.35,15.36,144518.0,15.36,15.37,15.35,15.36,144518.0
2018-05-16 12:00:00,15.36,15.38,15.35,15.37,477811.0,15.36,15.38,15.35,15.37,477811.0
2018-05-16 12:30:00,15.38,15.41,15.37,15.41,154643.0,15.38,15.41,15.37,15.41,154643.0
2018-05-16 13:00:00,15.4,15.45,15.4,15.44,304165.0,15.4,15.45,15.4,15.44,304165.0
2018-05-16 13:30:00,15.44,15.47,15.43,15.46,312415.0,15.44,15.47,15.43,15.46,312415.0
2018-05-16 14:00:00,15.46,15.47,15.44,15.44,232099.0,15.46,15.47,15.44,15.44,232099.0
2018-05-16 14:30:00,15.45,15.45,15.43,15.43,209234.0,15.45,15.45,15.43,15.43,209234.0
2018-05-16 15:00:00,15.44,15.44,15.42,15.42,138230.0,15.44,15.44,15.42,15.42,138230.0
2018-05-16 15:30:00,15.43,15.43,15.41,15.42,492591.0,15.43,15.43,15.41,15.42,492591.0
2018-05-17 09:30:00,15.5,15.5,15.46,15.47,1114654.0,15.5,15.5,15.46,15.47,1114654.0
2018-05-17 10:00:00,15.48,15.52,15.46,15.51,616385.0,15.48,15.52,15.46,15.51,616385.0
2018-05-17 10:30:00,15.5,15.52,15.49,15.52,651904.0,15.5,15.52,15.49,15.52,651904.0
2018-05-17 11:00:00,15.52,15.53,15.5,15.52,352892.0,15.52,15.53,15.5,15.52,352892.0
2018-05-17 11:30:00,15.52,15.53,15.49,15.51,489263.0,15.52,15.53,15.49,15.51,489263.0
2018-05-17 12:00:00,15.5,15.53,15.5,15.52,298017.0,15.5,15.53,15.5,15.52,298017.0
2018-05-17 12:30:00,15.53,15.53,15.51,15.51,117240.0,15.53,15.53,15.51,15.51,117240.0
2018-05-17 13:00:00,15.51,15.52,15.47,15.49,340020.0,15.51,15.52,15.47,15.49,340020.0
2018-05-17 13:30:00,15.48,15.49,15.46,15.47,252000.0,15.48,15.49,15.46,15.47,252000.0
2018-05-17 14:00:00,15.47,15.49,15.46,15.49,142661.0,15.47,15.49,15.46,15.49,142661.0
2018-05-17 14:30:00,15.49,15.5,15.48,15.49,99057.0,15.49,15.5,15.48,15.49,99057.0
2018-05-17 15:00:00,15.49,15.49,15.47,15.47,156122.0,15.49,15.49,15.47,15.47,156122.0
2018-05-17 15:30:00,15.47,15.48,15.46,15.48,253348.0,15.47,15.48,15.46,15.48,253348.0
2018-05-18 09:30:00,15.43,15.47,15.42,15.44,382037.0,15.43,15.47,15.42,15.44,382037.0
2018-05-18 10:00:00,15.43,15.45,15.42,15.44,410836.0,15.43,15.45,15.42,15.44,410836.0
2018-05-18 10:30:00,15.45,15.5,15.44,15.5,538489.0,15.45,15.5,15.44,15.5,538489.0
2018-05-18 11:00:00,15.5,15.51,15.47,15.47,299655.0,15.5,15.51,15.47,15.47,299655.0
2018-05-18 11:30:00,15.47,15.48,15.45,15.46,174261.0,15.47,15.48,15.45,15.46,174261.0
2018-05-18 12:00:00,15.47,15.49,15.46,15.48,236700.0,15.47,15.49,15.46,15.48,236700.0
2018-05-18 12:30:00,15.47,15.49,15.47,15.48,154480.0,15.47,15.49,15.47,15.48,154480.0
2018-05-18 13:00:00,15.48,15.49,15.47,15.49,92989.0,15.48,15.49,15.47,15.49,92989.0
2018-05-18 13:30:00,15.49,15.49,15.47,15.48,80034.0,15.49,15.49,15.47,15.48,80034.0
2018-05-18 14:00:00,15.48,15.49,15.47,15.49,71959.0,15.48,15.49,15.47,15.49,71959.0
2018-05-18 14:30:00,15.49,15.51,15.48,15.5,287134.0,15.49,15.51,15.48,15.5,287134.0
2018-05-18 15:00:00,15.5,15.51,15.5,15.5,116041.0,15.5,15.51,15.5,15.5,116041.0
2018-05-18 15:30:00,15.5,15.51,15.47,15.48,467424.0,15.5,15.51,15.47,15.48,467424.0
2018-05-21 09:30:00,15.53,15.54,15.46,15.5,491824.0,15.53,15.54,15.46,15.5,491824.0
2018-05-21 10:00:00,15.5,15.53,15.47,15.49,273162.0,15.5,15.53,15.47,15.49,273162.0
2018-05-21 10:30:00,15.49,15.52,15.47,15.51,388957.0,15.49,15.52,15.47,15.51,388957.0
2018-05-21 11:00:00,15.51,15.53,15.5,15.51,261091.0,15.51,15.53,15.5,15.51,261091.0
2018-05-21 11:30:00,15.51,15.52,15.49,15.51,234586.0,15.51,15.52,15.49,15.51,234586.0
2018-05-21 12:00:00,15.52,15.53,15.5,15.52,268588.0,15.52,15.53,15.5,15.52,268588.0
2018-05-21 12:30:00,15.52,15.54,15.51,15.54,210924.0,15.52,15.54,15.51,15.54,210924.0
2018-05-21 13:00:00,15.54,15.56,15.52,15.53,483325.0,15.54,15.56,15.52,15.53,483325.0
2018-05-21 13:30:00,15.54,15.55,15.53,15.55,246637.0,15.54,15.55,15.53,15.55,246637.0
2018-05-21 14:00:00,15.54,15.55,15.52,15.52,274537.0,15.54,15.55,15.52,15.52,274537.0
2018-05-21 14:30:00,15.53,15.55,15.52,15.54,205627.0,15.53,15.55,15.52,15.54,205627.0
2018-05-21 15:00:00,15.53,15.56,15.53,15.54,286913.0,15.53,15.56,15.53,15.54,286913.0
2018-05-21 15:30:00,15.54,15.55,15.53,15.54,539332.0,15.54,15.55,15.53,15.54,539332.0
2018-05-22 09:30:00,15.66,15.69,15.63,15.65,851950.0,15.66,15.69,15.63,15.65,851950.0
2018-05-22 10:00:00,15.65,15.65,15.55,15.58,885014.0,15.65,15.65,15.55,15.58,885014.0
2018-05-22 10:30:00,15.58,15.62,15.57,15.62,384551.0,15.58,15.62,15.57,15.62,384551.0
2018-05-22 11:00:00,15.62,15.63,15.6,15.6,216390.0,15.62,15.63,15.6,15.6,216390.0
2018-05-22 11:30:00,15.6,15.63,15.6,15.61,315280.0,15.6,15.63,15.6,15.61,315280.0
2018-05-22 12:00:00,15.61,15.63,15.6,15.61,163673.0,15.61,15.63,15.6,15.61,163673.0
2018-05-22 12:30:00,15.6,15.62,15.6,15.61,152489.0,15.6,15.62,15.6,15.61,152489.0
2018-05-22 13:00:00,15.61,15.61,15.57,15.6,379109.0,15.61,15.61,15.57,15.6,379109.0
2018-05-22 13:30:00,15.6,15.61,15.58,15.6,178477.0,15.6,15.61,15.58,15.6,178477.0
2018-05-22 14:00:00,15.6,15.6,15.57,15.6,242553.0,15.6,15.6,15.57,15.6,242553.0
2018-05-22 14:30:00,15.6,15.61,15.57,15.58,395211.0,15.6,15.61,15.57,15.58,395211.0
2018-05-22 15:00:00,15.58,15.59,15.57,15.59,423421.0,15.58,15.59,15.57,15.59,423421.0
2018-05-22 15:30:00,15.58,15.59,15.56,15.59,594136.0,15.58,15.59,15.56,15.59,594136.0
2018-05-23 09:30:00,15.4,15.42,15.37,15.4,1025771.0,15.4,15.42,15.37,15.4,1025771.0
2018-05-23 10:00:00,15.4,15.45,15.39,15.44,545821.0,15.4,15.45,15.39,15.44,545821.0
2018-05-23 10:30:00,15.44,15.44,15.4,15.41,863842.0,15.44,15.44,15.4,15.41,863842.0
2018-05-23 11:00:00,15.41,15.47,15.4,15.45,744708.0,15.41,15.47,15.4,15.45,744708.0
2018-05-23 11:30:00,15.45,15.47,15.43,15.44,408987.0,15.45,15.47,15.43,15.44,408987.0
2018-05-23 12:00:00,15.44,15.47,15.43,15.46,295709.0,15.44,15.47,15.43,15.46,295709.0
2018-05-23 12:30:00,15.45,15.47,15.45,15.46,294470.0,15.45,15.47,15.45,15.46,294470.0
2018-05-23 13:00:00,15.45,15.47,15.43,15.44,161428.0,15.45,15.47,15.43,15.44,161428.0
2018-05-23 13:30:00,15.44,15.44,15.42,15.44,423856.0,15.44,15.44,15.42,15.44,423856.0
2018-05-23 14:00:00,15.43,15.51,15.43,15.51,960559.0,15.43,15.51,15.43,15.51,960559.0
2018-05-23 14:30:00,15.51,15.53,15.47,15.51,425445.0,15.51,15.53,15.47,15.51,425445.0
2018-05-23 15:00:00,15.51,15.53,15.48,15.5,443028.0,15.51,15.53,15.48,15.5,443028.0
2018-05-23 15:30:00,15.5,15.51,15.49,15.5,349861.0,15.5,15.51,15.49,15.5,349861.0
2018-05-24 09:30:00,15.61,15.68,15.59,15.67,1055812.0,15.61,15.68,15.59,15.67,1055812.0
2018-05-24 10:00:00,15.66,15.69,15.65,15.66,834098.0,15.66,15.69,15.65,15.66,834098.0
2018-05-24 10:30:00,15.65,15.68,15.63,15.65,429370.0,15.65,15.68,15.63,15.65,429370.0
2018-05-24 11:00:00,15.65,15.67,15.64,15.65,504913.0,15.65,15.67,15.64,15.65,504913.0
2018-05-24 11:30:00,15.65,15.67,15.65,15.66,302087.0,15.65,15.67,15.65,15.66,302087.0
2018-05-24 12:00:00,15.66,15.68,15.64,15.67,487567.0,15.66,15.68,15.64,15.67,487567.0
2018-05-24 12:30:00,15.67,15.69,15.67,15.68,208747.0,15.67,15.69,15.67,15.68,208747.0
2018-05-24 13:00:00,15.68,15.72,15.67,15.69,784362.0,15.68,15.72,15.67,15.69,784362.0
2018-05-24 13:30:00,15.69,15.71,15.68,15.7,230488.0,15.69,15.71,15.68,15.7,230488.0
2018-05-24 14:00:00,15.7,15.71,15.69,15.7,131383.0,15.7,15.71,15.69,15.7,131383.0
2018-05-24 14:30:00,15.7,15.71,15.69,15.7,337524.0,15.7,15.71,15.69,15.7,337524.0
2018-05-24 15:00:00,15.7,15.72,15.69,15.72,326277.0,15.7,15.72,15.69,15.72,326277.0
2018-05-24 15:30:00,15.72,15.72,15.68,15.69,1122883.0,15.72,15.72,15.68,15.69,1122883.0
2018-05-25 09:30:00,15.65,15.67,15.56,15.59,729169.0,15.65,15.67,15.56,15.59,729169.0
2018-05-25 10:00:00,15.59,15.62,15.57,15.59,608394.0,15.59,15.62,15.57,15.59,608394.0
2018-05-25 10:30:00,15.59,15.6,15.52,15.54,832452.0,15.59,15.6,15.52,15.54,832452.0
2018-05-25 11:00:00,15.55,15.58,15.54,15.57,287561.0,15.55,15.58,15.54,15.57,287561.0
2018-05-25 11:30:00,15.57,15.59,15.56,15.57,269906.0,15.57,15.59,15.56,15.57,269906.0
2018-05-25 12:00:00,15.57,15.58,15.56,15.57,126887.0,15.57,15.58,15.56,15.57,126887.0
2018-05-25 12:30:00,15.57,15.58,15.55,15.56,177742.0,15.57,15.58,15.55,15.56,177742.0
2018-05-25 13:00:00,15.56,15.57,15.55,15.57,181606.0,15.56,15.57,15.55,15.57,181606.0
2018-05-25 13:30:00,15.56,15.56,15.55,15.56,108449.0,15.56,15.56,15.55,15.56,108449.0
2018-05-25 14:00:00,15.56,15.57,15.55,15.57,199607.0,15.56,15.57,15.55,15.57,199607.0
2018-05-25 14:30:00,15.56,15.57,15.54,15.55,236045.0,15.56,15.57,15.54,15.55,236045.0
2018-05-25 15:00:00,15.55,15.56,15.53,15.54,697891.0,15.55,15.56,15.53,15.54,697891.0
2018-05-25 15:30:00,15.54,15.55,15.53,15.54,573577.0,15.54,15.55,15.53,15.54,573577.0
2018-05-29 09:30:00,15.42,15.44,15.39,15.41,1443594.0,15.42,15.44,15.39,15.41,1443594.0
2018-05-29 10:00:00,15.41,15.46,15.4,15.45,1078834.0,15.41,15.46,15.4,15.45,1078834.0
2018-05-29 10:30:00,15.46,15.51,15.42,15.48,1687077.0,15.46,15.51,15.42,15.48,1687077.0
2018-05-29 11:00:00,15.48,15.48,15.44,15.46,711861.0,15.48,15.48,15.44,15.46,711861.0
2018-05-29 11:30:00,15.46,15.48,15.43,15.45,1081038.0,15.46,15.48,15.43,15.45,1081038.0
2018-05-29 12:00:00,15.45,15.48,15.44,15.46,399862.0,15.45,15.48,15.44,15.46,399862.0
2018-05-29 12:30:00,15.46,15.48,15.44,15.46,300990.0,15.46,15.48,15.44,15.46,300990.0
2018-05-29 13:00:00,15.46,15.46,15.4,15.41,624874.0,15.46,15.46,15.4,15.41,624874.0
2018-05-29 13:30:00,15.41,15.45,15.41,15.45,318179.0,15.41,15.45,15.41,15.45,318179.0
2018-05-29 14:00:00,15.45,15.48,15.43,15.47,252657.0,15.45,15.48,15.43,15.47,252657.0
2018-05-29 14:30:00,15.48,15.48,15.44,15.44,321820.0,15.48,15.48,15.44,15.44,321820.0
2018-05-29 15:00:00,15.45,15.46,15.43,15.45,174691.0,15.45,15.46,15.43,15.45,174691.0
2018-05-29 15:30:00,15.45,15.46,15.44,15.44,645992.0,15.45,15.46,15.44,15.44,645992.0
2018-05-30 09:30:00,15.48,15.52,15.47,15.48,609109.0,15.48,15.52,15.47,15.48,609109.0
2018-05-30 10:00:00,15.48,15.51,15.47,15.49,521823.0,15.48,15.51,15.47,15.49,521823.0
2018-05-30 10:30:00,15.48,15.5,15.47,15.49,371062.0,15.48,15.5,15.47,15.49,371062.0
2018-05-30 11:00:00,15.48,15.51,15.48,15.5,341721.0,15.48,15.51,15.48,15.5,341721.0
2018-05-30 11:30:00,15.5,15.56,15.49,15.55,668618.0,15.5,15.56,15.49,15.55,668618.0
2018-05-30 12:00:00,15.56,15.59,15.54,15.54,579985.0,15.56,15.59,15.54,15.54,579985.0
2018-05-30 12:30:00,15.54,15.55,15.51,15.54,261725.0,15.54,15.55,15.51,15.54,261725.0
2018-05-30 13:00:00,15.54,15.56,15.53,15.56,352358.0,15.54,15.56,15.53,15.56,352358.0
2018-05-30 13:30:00,15.56,15.57,15.53,15.53,171449.0,15.56,15.57,15.53,15.53,171449.0
2018-05-30 14:00:00,15.53,15.54,15.52,15.53,144508.0,15.53,15.54,15.52,15.53,144508.0
2018-05-30 14:30:00,15.53,15.55,15.52,15.55,117117.0,15.53,15.55,15.52,15.55,117117.0
2018-05-30 15:00:00,15.55,15.55,15.54,15.54,122044.0,15.55,15.55,15.54,15.54,122044.0
2018-05-30 15:30:00,15.54,15.56,15.54,15.56,311353.0,15.54,15.56,15.54,15.56,311353.0
2018-05-31 09:30:00,15.53,15.58,15.53,15.56,473576.0,15.53,15.58,15.53,15.56,473576.0
2018-05-31 10:00:00,15.56,15.6,15.56,15.59,536661.0,15.56,15.6,15.56,15.59,536661.0
2018-05-31 10:30:00,15.59,15.6,15.55,15.57,410497.0,15.59,15.6,15.55,15.57,410497.0
2018-05-31 11:00:00,15.57,15.57,15.52,15.53,425832.0,15.57,15.57,15.52,15.53,425832.0
2018-05-31 11:30:00,15.54,15.55,15.52,15.53,388350.0,15.54,15.55,15.52,15.53,388350.0
2018-05-31 12:00:00,15.54,15.54,15.53,15.54,313299.0,15.54,15.54,15.53,15.54,313299.0
2018-05-31 12:30:00,15.54,15.55,15.52,15.54,300651.0,15.54,15.55,15.52,15.54,300651.0
2018-05-31 13:00:00,15.53,15.55,15.47,15.5,682061.0,15.53,15.55,15.47,15.5,682061.0
2018-05-31 13:30:00,15.5,15.51,15.49,15.49,158824.0,15.5,15.51,15.49,15.49,158824.0
2018-05-31 14:00:00,15.49,15.49,15.46,15.47,414559.0,15.49,15.49,15.46,15.47,414559.0
2018-05-31 14:30:00,15.47,15.48,15.45,15.46,470058.0,15.47,15.48,15.45,15.46,470058.0
2018-05-31 15:00:00,15.46,15.47,15.45,15.46,196877.0,15.46,15.47,15.45,15.46,196877.0
2018-05-31 15:30:00,15.46,15.47,15.45,15.46,485157.0,15.46,15.47,15.45,15.46,485157.0
2018-06-01 09:30:00,15.46,15.51,15.44,15.49,577097.0,15.46,15.51,15.44,15.49,577097.0
2018-06-01 10:00:00,15.49,15.51,15.45,15.47,1214772.0,15.49,15.51,15.45,15.47,1214772.0
2018-06-01 10:30:00,15.47,15.5,15.45,15.5,567972.0,15.47,15.5,15.45,15.5,567972.0
2018-06-01 11:00:00,15.5,15.54,15.49,15.51,696941.0,15.5,15.54,15.49,15.51,696941.0
2018-06-01 11:30:00,15.51,15.52,15.49,15.5,251740.0,15.51,15.52,15.49,15.5,251740.0
2018-06-01 12:00:00,15.5,15.52,15.49,15.5,268386.0,15.5,15.52,15.49,15.5,268386.0
2018-06-01 12:30:00,15.51,15.51,15.46,15.47,223968.0,15.51,15.51,15.46,15.47,223968.0
2018-06-01 13:00:00,15.48,15.49,15.46,15.47,278604.0,15.48,15.49,15.46,15.47,278604.0
2018-06-01 13:30:00,15.48,15.48,15.45,15.46,159591.0,15.48,15.48,15.45,15.46,159591.0
2018-06-01 14:00:00,15.46,15.47,15.45,15.46,200152.0,15.46,15.47,15.45,15.46,200152.0
2018-06-01 14:30:00,15.46,15.46,15.42,15.43,389202.0,15.46,15.46,15.42,15.43,389202.0
2018-06-01 15:00:00,15.43,15.44,15.41,15.42,508509.0,15.43,15.44,15.41,15.42,508509.0
2018-06-01 15:30:00,15.41,15.44,15.41,15.43,670274.0,15.41,15.44,15.41,15.43,670274.0
2018-06-04 09:30:00,15.53,15.56,15.5,15.52,726151.0,15.53,15.56,15.5,15.52,726151.0
2018-06-04 10:00:00,15.52,15.53,15.49,15.51,542940.0,15.52,15.53,15.49,15.51,542940.0
2018-06-04 10:30:00,15.5,15.53,15.49,15.49,646655.0,15.5,15.53,15.49,15.49,646655.0
2018-06-04 11:00:00,15.49,15.5,15.46,15.47,254229.0,15.49,15.5,15.46,15.47,254229.0
2018-06-04 11:30:00,15.47,15.48,15.46,15.48,167177.0,15.47,15.48,15.46,15.48,167177.0
2018-06-04 12:00:00,15.48,15.48,15.46,15.48,177165.0,15.48,15.48,15.46,15.48,177165.0
2018-06-04 12:30:00,15.48,15.48,15.45,15.46,143151.0,15.48,15.48,15.45,15.46,143151.0
2018-06-04 13:00:00,15.46,15.47,15.45,15.46,295615.0,15.46,15.47,15.45,15.46,295615.0
2018-06-04 13:30:00,15.45,15.46,15.45,15.46,64657.0,15.45,15.46,15.45,15.46,64657.0
2018-06-04 14:00:00,15.46,15.46,15.45,15.46,74612.0,15.46,15.46,15.45,15.46,74612.0
2018-06-04 14:30:00,15.46,15.46,15.44,15.45,299584.0,15.46,15.46,15.44,15.45,299584.0
2018-06-04 15:00:00,15.44,15.45,15.44,15.45,126103.0,15.44,15.45,15.44,15.45,126103.0
2018-06-04 15:30:00,15.45,15.45,15.44,15.44,256788.0,15.45,15.45,15.44,15.44,256788.0
2018-06-05 09:30:00,15.47,15.5,15.44,15.46,441400.0,15.47,15.5,15.44,15.46,441400.0
2018-06-05 10:00:00,15.46,15.48,15.43,15.47,670962.0,15.46,15.48,15.43,15.47,670962.0
2018-06-05 10:30:00,15.47,15.51,15.47,15.51,464682.0,15.47,15.51,15.47,15.51,464682.0
2018-06-05 11:00:00,15.51,15.55,15.5,15.53,773469.0,15.51,15.55,15.5,15.53,773469.0
2018-06-05 11:30:00,15.54,15.55,15.51,15.53,367051.0,15.54,15.55,15.51,15.53,367051.0
2018-06-05 12:00:00,15.52,15.56,15.51,15.56,594653.0,15.52,15.56,15.51,15.56,594653.0
2018-06-05 12:30:00,15.55,15.57,15.53,15.54,500120.0,15.55,15.57,15.53,15.54,500120.0
2018-06-05 13:00:00,15.54,15.56,15.53,15.54,239921.0,15.54,15.56,15.53,15.54,239921.0
2018-06-05 13:30:00,15.55,15.56,15.53,15.56,421273.0,15.55,15.56,15.53,15.56,421273.0
2018-06-05 14:00:00,15.55,15.56,15.53,15.54,489975.0,15.55,15.56,15.53,15.54,489975.0
2018-06-05 14:30:00,15.54,15.54,15.52,15.53,105148.0,15.54,15.54,15.52,15.53,105148.0
2018-06-05 15:00:00,15.53,15.53,15.52,15.53,224964.0,15.53,15.53,15.52,15.53,224964.0
2018-06-05 15:30:00,15.53,15.55,15.52,15.53,632500.0,15.53,15.55,15.52,15.53,632500.0
2018-06-06 09:30:00,15.7,15.76,15.7,15.74,1874473.0,15.7,15.76,15.7,15.74,1874473.0
2018-06-06 10:00:00,15.74,15.75,15.7,15.7,950871.0,15.74,15.75,15.7,15.7,950871.0
2018-06-06 10:30:00,15.7,15.72,15.67,15.71,832072.0,15.7,15.72,15.67,15.71,832072.0
2018-06-06 11:00:00,15.72,15.72,15.69,15.71,545277.0,15.72,15.72,15.69,15.71,545277.0
2018-06-06 11:30:00,15.71,15.75,15.7,15.75,508137.0,15.71,15.75,15.7,15.75,508137.0
2018-06-06 12:00:00,15.75,15.75,15.72,15.73,473149.0,15.75,15.75,15.72,15.73,473149.0
2018-06-06 12:30:00,15.73,15.74,15.7,15.71,451199.0,15.73,15.74,15.7,15.71,451199.0
2018-06-06 13:00:00,15.7,15.72,15.67,15.68,485234.0,15.7,15.72,15.67,15.68,485234.0
2018-06-06 13:30:00,15.69,15.69,15.65,15.66,500980.0,15.69,15.69,15.65,15.66,500980.0
2018-06-06 14:00:00,15.66,15.68,15.65,15.68,299638.0,15.66,15.68,15.65,15.68,299638.0
2018-06-06 14:30:00,15.67,15.7,15.67,15.69,196950.0,15.67,15.7,15.67,15.69,196950.0
2018-06-06 15:00:00,15.7,15.71,15.68,15.71,395221.0,15.7,15.71,15.68,15.71,395221.0
2018-06-06 15:30:00,15.7,15.72,15.7,15.7,993049.0,15.7,15.72,15.7,15.7,993049.0
2018-06-07 09:30:00,15.82,15.87,15.78,15.81,1280753.0,15.82,15.87,15.78,15.81,1280753.0
2018-06-07 10:00:00,15.81,15.86,15.81,15.86,646018.0,15.81,15.86,15.81,15.86,646018.0
2018-06-07 10:30:00,15.86,15.87,15.84,15.85,500916.0,15.86,15.87,15.84,15.85,500916.0
2018-06-07 11:00:00,15.86,15.89,15.85,15.88,606236.0,15.86,15.89,15.85,15.88,606236.0
2018-06-07 11:30:00,15.89,15.91,15.86,15.86,553143.0,15.89,15.91,15.86,15.86,553143.0
2018-06-07 12:00:00,15.87,15.87,15.82,15.85,520928.0,15.87,15.87,15.82,15.85,520928.0
2018-06-07 12:30:00,15.85,15.85,15.8,15.81,390115.0,15.85,15.85,15.8,15.81,390115.0
2018-06-07 13:00:00,15.82,15.83,15.78,15.8,531268.0,15.82,15.83,15.78,15.8,531268.0
2018-06-07 13:30:00,15.79,15.8,15.7,15.72,1284349.0,15.79,15.8,15.7,15.72,1284349.0
2018-06-07 14:00:00,15.72,15.73,15.68,15.73,733749.0,15.72,15.73,15.68,15.73,733749.0
2018-06-07 14:30:00,15.73,15.75,15.72,15.74,342492.0,15.73,15.75,15.72,15.74,342492.0
2018-06-07 15:00:00,15.73,15.74,15.71,15.73,434445.0,15.73,15.74,15.71,15.73,434445.0
2018-06-07 15:30:00,15.73,15.74,15.71,15.72,779713.0,15.73,15.74,15.71,15.72,779713.0
2018-06-08 09:30:00,15.82,15.83,15.77,15.78,462470.0,15.82,15.83,15.77,15.78,462470.0
2018-06-08 10:00:00,15.78,15.8,15.76,15.78,400827.0,15.78,15.8,15.76,15.78,400827.0
2018-06-08 10:30:00,15.79,15.79,15.72,15.75,375246.0,15.79,15.79,15.72,15.75,375246.0
2018-06-08 11:00:00,15.76,15.77,15.73,15.75,190352.0,15.76,15.77,15.73,15.75,190352.0
2018-06-08 11:30:00,15.75,15.78,15.74,15.78,264762.0,15.75,15.78,15.74,15.78,264762.0
2018-06-08 12:00:00,15.77,15.79,15.76,15.77,185538.0,15.77,15.79,15.76,15.77,185538.0
2018-06-08 12:30:00,15.77,15.77,15.75,15.76,134649.0,15.77,15.77,15.75,15.76,134649.0
2018-06-08 13:00:00,15.76,15.76,15.73,15.75,322101.0,15.76,15.76,15.73,15.75,322101.0
2018-06-08 13:30:00,15.75,15.76,15.73,15.75,132752.0,15.75,15.76,15.73,15.75,132752.0
2018-06-08 14:00:00,15.75,15.77,15.75,15.76,112452.0,15.75,15.77,15.75,15.76,112452.0
2018-06-08 14:30:00,15.76,15.78,15.75,15.77,207928.0,15.76,15.78,15.75,15.77,207928.0
2018-06-08 15:00:00,15.77,15.79,15.76,15.78,279396.0,15.77,15.79,15.76,15.78,279396.0
2018-06-08 15:30:00,15.78,15.8,15.78,15.79,580661.0,15.78,15.8,15.78,15.79,580661.0
2018-06-11 09:30:00,15.88,15.92,15.88,15.9,678873.0,15.88,15.92,15.88,15.9,678873.0
2018-06-11 10:00:00,15.9,15.96,15.89,15.93,1009257.0,15.9,15.96,15.89,15.93,1009257.0
2018-06-11 10:30:00,15.93,15.93,15.89,15.9,735046.0,15.93,15.93,15.89,15.9,735046.0
2018-06-11 11:00:00,15.91,15.94,15.9,15.93,439803.0,15.91,15.94,15.9,15.93,439803.0
2018-06-11 11:30:00,15.93,15.94,15.91,15.92,608586.0,15.93,15.94,15.91,15.92,608586.0
2018-06-11 12:00:00,15.93,15.93,15.9,15.92,490987.0,15.93,15.93,15.9,15.92,490987.0
2018-06-11 12:30:00,15.92,15.93,15.91,15.92,425472.0,15.92,15.93,15.91,15.92,425472.0
2018-06-11 13:00:00,15.93,15.94,15.91,15.91,759440.0,15.93,15.94,15.91,15.91,759440.0
2018-06-11 13:30:00,15.92,15.92,15.91,15.92,384650.0,15.92,15.92,15.91,15.92,384650.0
2018-06-11 14:00:00,15.92,15.93,15.91,15.92,508488.0,15.92,15.93,15.91,15.92,508488.0
2018-06-11 14:30:00,15.92,15.93,15.9,15.92,801640.0,15.92,15.93,15.9,15.92,801640.0
2018-06-11 15:00:00,15.92,15.94,15.92,15.94,717598.0,15.92,15.94,15.92,15.94,717598.0
2018-06-11 15:30:00,15.94,15.94,15.91,15.94,2173189.0,15.94,15.94,15.91,15.94,2173189.0
2018-06-12 09:30:00,15.88,15.92,15.88,15.91,776960.0,15.88,15.92,15.88,15.91,776960.0
2018-06-12 10:00:00,15.9,15.92,15.89,15.89,405119.0,15.9,15.92,15.89,15.89,405119.0
2018-06-12 10:30:00,15.89,15.96,15.88,15.93,709942.0,15.89,15.96,15.88,15.93,709942.0
2018-06-12 11:00:00,15.94,15.94,15.9,15.93,328490.0,15.94,15.94,15.9,15.93,328490.0
2018-06-12 11:30:00,15.93,15.93,15.89,15.91,253866.0,15.93,15.93,15.89,15.91,253866.0
2018-06-12 12:00:00,15.91,15.93,15.9,15.9,267435.0,15.91,15.93,15.9,15.9,267435.0
2018-06-12 12:30:00,15.91,15.91,15.89,15.9,394065.0,15.91,15.91,15.89,15.9,394065.0
2018-06-12 13:00:00,15.9,15.9,15.84,15.87,807091.0,15.9,15.9,15.84,15.87,807091.0
2018-06-12 13:30:00,15.87,15.89,15.85,15.88,345758.0,15.87,15.89,15.85,15.88,345758.0
2018-06-12 14:00:00,15.87,15.88,15.84,15.86,453837.0,15.87,15.88,15.84,15.86,453837.0
2018-06-12 14:30:00,15.85,15.86,15.83,15.84,500492.0,15.85,15.86,15.83,15.84,500492.0
2018-06-12 15:00:00,15.84,15.87,15.83,15.87,347972.0,15.84,15.87,15.83,15.87,347972.0
2018-06-12 15:30:00,15.87,15.88,15.86,15.88,561339.0,15.87,15.88,15.86,15.88,561339.0
2018-06-13 09:30:00,15.97,15.98,15.93,15.93,658158.0,15.97,15.98,15.93,15.93,658158.0
2018-06-13 10:00:00,15.94,15.96,15.93,15.96,543135.0,15.94,15.96,15.93,15.96,543135.0
2018-06-13 10:30:00,15.96,15.99,15.95,15.97,485770.0,15.96,15.99,15.95,15.97,485770.0
2018-06-13 11:00:00,15.97,15.99,15.96,15.99,438881.0,15.97,15.99,15.96,15.99,438881.0
2018-06-13 11:30:00,15.99,16.0,15.96,15.97,615434.0,15.99,16.0,15.96,15.97,615434.0
2018-06-13 12:00:00,15.97,15.99,15.96,15.99,243352.0,15.97,15.99,15.96,15.99,243352.0
2018-06-13 12:30:00,15.99,15.99,15.96,15.98,157665.0,15.99,15.99,15.96,15.98,157665.0
2018-06-13 13:00:00,15.98,15.99,15.94,15.95,290242.0,15.98,15.99,15.94,15.95,290242.0
2018-06-13 13:30:00,15.95,15.96,15.93,15.95,513161.0,15.95,15.96,15.93,15.95,513161.0
2018-06-13 14:00:00,15.94,15.95,15.83,15.84,1413736.0,15.94,15.95,15.83,15.84,1413736.0
2018-06-13 14:30:00,15.84,16.0,15.82,16.0,1729054.0,15.84,16.0,15.82,16.0,1729054.0
2018-06-13 15:00:00,16.0,16.05,15.98,16.03,1482566.0,16.0,16.05,15.98,16.03,1482566.0
2018-06-13 15:30:00,16.03,16.11,16.02,16.07,3181156.0,16.03,16.11,16.02,16.07,3181156.0
2018-06-14 09:30:00,16.17,16.2,16.15,16.16,1664727.0,16.17,16.2,16.15,16.16,1664727.0
2018-06-14 10:00:00,16.16,16.19,16.14,16.18,1161560.0,16.16,16.19,16.14,16.18,1161560.0
2018-06-14 10:30:00,16.18,16.28,16.17,16.28,1708563.0,16.18,16.28,16.17,16.28,1708563.0
2018-06-14 11:00:00,16.28,16.28,16.2,16.23,1026996.0,16.28,16.28,16.2,16.23,1026996.0
2018-06-14 11:30:00,16.23,16.24,16.17,16.2,409402.0,16.23,16.24,16.17,16.2,409402.0
2018-06-14 12:00:00,16.2,16.21,16.17,16.2,348086.0,16.2,16.21,16.17,16.2,348086.0
2018-06-14 12:30:00,16.19,16.23,16.19,16.21,249824.0,16.19,16.23,16.19,16.21,249824.0
2018-06-14 13:00:00,16.22,16.24,16.19,16.23,382807.0,16.22,16.24,16.19,16.23,382807.0
2018-06-14 13:30:00,16.23,16.24,16.18,16.19,745881.0,16.23,16.24,16.18,16.19,745881.0
2018-06-14 14:00:00,16.18,16.19,16.15,16.16,574196.0,16.18,16.19,16.15,16.16,574196.0
2018-06-14 14:30:00,16.16,16.18,16.15,16.17,336476.0,16.16,16.18,16.15,16.17,336476.0
2018-06-14 15:00:00,16.17,16.2,16.16,16.17,884016.0,16.17,16.2,16.16,16.17,884016.0
2018-06-14 15:30:00,16.17,16.21,16.16,16.18,1582489.0,16.17,16.21,16.16,16.18,1582489.0
2018-06-15 09:30:00,15.96,15.96,15.76,15.8,3745944.0,15.96,15.96,15.76,15.8,3745944.0
2018-06-15 10:00:00,15.8,15.85,15.76,15.78,1825274.0,15.8,15.85,15.76,15.78,1825274.0
2018-06-15 10:30:00,15.77,15.78,15.65,15.69,3387104.0,15.77,15.78,15.65,15.69,3387104.0
2018-06-15 11:00:00,15.68,15.72,15.66,15.68,1027288.0,15.68,15.72,15.66,15.68,1027288.0
2018-06-15 11:30:00,15.67,15.67,15.59,15.6,1170452.0,15.67,15.67,15.59,15.6,1170452.0
2018-06-15 12:00:00,15.59,15.64,15.58,15.63,1217032.0,15.59,15.64,15.58,15.63,1217032.0
2018-06-15 12:30:00,15.62,15.66,15.55,15.55,1222108.0,15.62,15.66,15.55,15.55,1222108.0
2018-06-15 13:00:00,15.56,15.57,15.49,15.51,2112748.0,15.56,15.57,15.49,15.51,2112748.0
2018-06-15 13:30:00,15.51,15.54,15.49,15.54,1441134.0,15.51,15.54,15.49,15.54,1441134.0
2018-06-15 14:00:00,15.53,15.59,15.53,15.57,664957.0,15.53,15.59,15.53,15.57,664957.0
2018-06-15 14:30:00,15.57,15.63,15.57,15.63,826502.0,15.57,15.63,15.57,15.63,826502.0
2018-06-15 15:00:00,15.63,15.63,15.6,15.62,1347294.0,15.63,15.63,15.6,15.62,1347294.0
2018-06-15 15:30:00,15.61,15.63,15.6,15.61,2566152.0,15.61,15.63,15.6,15.61,2566152.0
2018-06-18 09:30:00,15.56,15.59,15.53,15.55,1167332.0,15.56,15.59,15.53,15.55,1167332.0
2018-06-18 10:00:00,15.55,15.58,15.47,15.49,1590243.0,15.55,15.58,15.47,15.49,1590243.0
2018-06-18 10:30:00,15.49,15.53,15.45,15.5,780005.0,15.49,15.53,15.45,15.5,780005.0
2018-06-18 11:00:00,15.5,15.55,15.5,15.53,885692.0,15.5,15.55,15.5,15.53,885692.0
2018-06-18 11:30:00,15.53,15.53,15.49,15.5,695510.0,15.53,15.53,15.49,15.5,695510.0
2018-06-18 12:00:00,15.5,15.52,15.48,15.49,523854.0,15.5,15.52,15.48,15.49,523854.0
2018-06-18 12:30:00,15.48,15.51,15.47,15.5,376129.0,15.48,15.51,15.47,15.5,376129.0
2018-06-18 13:00:00,15.5,15.51,15.46,15.48,630657.0,15.5,15.51,15.46,15.48,630657.0
2018-06-18 13:30:00,15.47,15.54,15.47,15.53,356452.0,15.47,15.54,15.47,15.53,356452.0
2018-06-18 14:00:00,15.53,15.56,15.51,15.54,449671.0,15.53,15.56,15.51,15.54,449671.0
2018-06-18 14:30:00,15.54,15.55,15.51,15.52,307094.0,15.54,15.55,15.51,15.52,307094.0
2018-06-18 15:00:00,15.52,15.54,15.51,15.53,296531.0,15.52,15.54,15.51,15.53,296531.0
2018-06-18 15:30:00,15.52,15.52,15.5,15.52,662556.0,15.52,15.52,15.5,15.52,662556.0
2018-06-19 09:30:00,15.37,15.41,15.35,15.4,1550408.0,15.37,15.41,15.35,15.4,1550408.0
2018-06-19 10:00:00,15.39,15.4,15.33,15.35,1885524.0,15.39,15.4,15.33,15.35,1885524.0
2018-06-19 10:30:00,15.35,15.38,15.34,15.37,1557416.0,15.35,15.38,15.34,15.37,1557416.0
2018-06-19 11:00:00,15.37,15.42,15.35,15.39,747580.0,15.37,15.42,15.35,15.39,747580.0
2018-06-19 11:30:00,15.4,15.42,15.38,15.41,504775.0,15.4,15.42,15.38,15.41,504775.0
2018-06-19 12:00:00,15.41,15.41,15.37,15.38,634623.0,15.41,15.41,15.37,15.38,634623.0
2018-06-19 12:30:00,15.38,15.39,15.37,15.38,303366.0,15.38,15.39,15.37,15.38,303366.0
2018-06-19 13:00:00,15.38,15.39,15.36,15.37,741401.0,15.38,15.39,15.36,15.37,741401.0
2018-06-19 13:30:00,15.37,15.39,15.36,15.38,392230.0,15.37,15.39,15.36,15.38,392230.0
2018-06-19 14:00:00,15.38,15.4,15.36,15.39,385717.0,15.38,15.4,15.36,15.39,385717.0
2018-06-19 14:30:00,15.38,15.39,15.35,15.36,528329.0,15.38,15.39,15.35,15.36,528329.0
2018-06-19 15:00:00,15.36,15.37,15.35,15.37,268053.0,15.36,15.37,15.35,15.37,268053.0
2018-06-19 15:30:00,15.37,15.37,15.35,15.35,911849.0,15.37,15.37,15.35,15.35,911849.0
2018-06-20 09:30:00,15.36,15.37,15.33,15.36,2040920.0,15.36,15.37,15.33,15.36,2040920.0
2018-06-20 10:00:00,15.36,15.38,15.35,15.37,562196.0,15.36,15.38,15.35,15.37,562196.0
2018-06-20 10:30:00,15.37,15.37,15.34,15.37,358539.0,15.37,15.37,15.34,15.37,358539.0
2018-06-20 11:00:00,15.36,15.37,15.34,15.35,455420.0,15.36,15.37,15.34,15.35,455420.0
2018-06-20 11:30:00,15.35,15.39,15.35,15.38,433155.0,15.35,15.39,15.35,15.38,433155.0
2018-06-20 12:00:00,15.39,15.39,15.35,15.37,293338.0,15.39,15.39,15.35,15.37,293338.0
2018-06-20 12:30:00,15.36,15.37,15.35,15.37,449712.0,15.36,15.37,15.35,15.37,449712.0
2018-06-20 13:00:00,15.37,15.37,15.35,15.36,167402.0,15.37,15.37,15.35,15.36,167402.0
2018-06-20 13:30:00,15.36,15.36,15.34,15.36,234794.0,15.36,15.36,15.34,15.36,234794.0
2018-06-20 14:00:00,15.36,15.36,15.34,15.34,292075.0,15.36,15.36,15.34,15.34,292075.0
2018-06-20 14:30:00,15.35,15.35,15.32,15.33,594983.0,15.35,15.35,15.32,15.33,594983.0
2018-06-20 15:00:00,15.34,15.34,15.31,15.33,357947.0,15.34,15.34,15.31,15.33,357947.0
2018-06-20 15:30:00,15.32,15.35,15.32,15.35,1364738.0,15.32,15.35,15.32,15.35,1364738.0
2018-06-21 09:30:00,15.37,15.38,15.33,15.34,792441.0,15.37,15.38,15.33,15.34,792441.0
2018-06-21 10:00:00,15.35,15.36,15.32,15.34,854038.0,15.35,15.36,15.32,15.34,854038.0
2018-06-21 10:30:00,15.34,15.35,15.31,15.32,1034533.0,15.34,15.35,15.31,15.32,1034533.0
2018-06-21 11:00:00,15.33,15.35,15.32,15.33,731956.0,15.33,15.35,15.32,15.33,731956.0
2018-06-21 11:30:00,15.33,15.36,15.32,15.35,673715.0,15.33,15.36,15.32,15.35,673715.0
2018-06-21 12:00:00,15.35,15.37,15.34,15.36,298019.0,15.35,15.37,15.34,15.36,298019.0
2018-06-21 12:30:00,15.36,15.37,15.35,15.35,311601.0,15.36,15.37,15.35,15.35,311601.0
2018-06-21 13:00:00,15.36,15.39,15.34,15.38,551463.0,15.36,15.39,15.34,15.38,551463.0
2018-06-21 13:30:00,15.38,15.4,15.37,15.39,357784.0,15.38,15.4,15.37,15.39,357784.0
2018-06-21 14:00:00,15.39,15.4,15.37,15.38,251358.0,15.39,15.4,15.37,15.38,251358.0
2018-06-21 14:30:00,15.38,15.39,15.37,15.37,231915.0,15.38,15.39,15.37,15.37,231915.0
2018-06-21 15:00:00,15.38,15.38,15.36,15.36,260888.0,15.38,15.38,15.36,15.36,260888.0
2018-06-21 15:30:00,15.36,15.37,15.35,15.36,482968.0,15.36,15.37,15.35,15.36,482968.0
2018-06-22 09:30:00,15.42,15.43,15.38,15.42,821325.0,15.42,15.43,15.38,15.42,821325.0
2018-06-22 10:00:00,15.42,15.46,15.41,15.44,1116183.0,15.42,15.46,15.41,15.44,1116183.0
2018-06-22 10:30:00,15.43,15.46,15.42,15.44,514749.0,15.43,15.46,15.42,15.44,514749.0
2018-06-22 11:00:00,15.44,15.46,15.43,15.45,692333.0,15.44,15.46,15.43,15.45,692333.0
2018-06-22 11:30:00,15.45,15.47,15.43,15.44,391612.0,15.45,15.47,15.43,15.44,391612.0
2018-06-22 12:00:00,15.44,15.45,15.43,15.44,210461.0,15.44,15.45,15.43,15.44,210461.0
2018-06-22 12:30:00,15.43,15.44,15.43,15.44,160512.0,15.43,15.44,15.43,15.44,160512.0
2018-06-22 13:00:00,15.43,15.51,15.43,15.48,740753.0,15.43,15.51,15.43,15.48,740753.0
2018-06-22 13:30:00,15.49,15.49,15.46,15.49,338081.0,15.49,15.49,15.46,15.49,338081.0
2018-06-22 14:00:00,15.48,15.49,15.46,15.47,377727.0,15.48,15.49,15.46,15.47,377727.0
2018-06-22 14:30:00,15.47,15.5,15.47,15.5,444932.0,15.47,15.5,15.47,15.5,444932.0
2018-06-22 15:00:00,15.5,15.5,15.49,15.5,222357.0,15.5,15.5,15.49,15.5,222357.0
2018-06-22 15:30:00,15.49,15.52,15.49,15.49,924644.0,15.49,15.52,15.49,15.49,924644.0
2018-06-25 09:30:00,15.39,15.4,15.35,15.36,771557.0,15.39,15.4,15.35,15.36,771557.0
2018-06-25 10:00:00,15.37,15.39,15.35,15.36,586070.0,15.37,15.39,15.35,15.36,586070.0
2018-06-25 10:30:00,15.37,15.37,15.34,15.36,663275.0,15.37,15.37,15.34,15.36,663275.0
2018-06-25 11:00:00,15.35,15.37,15.34,15.37,373128.0,15.35,15.37,15.34,15.37,373128.0
2018-06-25 11:30:00,15.37,15.37,15.35,15.36,269987.0,15.37,15.37,15.35,15.36,269987.0
2018-06-25 12:00:00,15.37,15.37,15.33,15.35,354496.0,15.37,15.37,15.33,15.35,354496.0
2018-06-25 12:30:00,15.34,15.37,15.34,15.35,332838.0,15.34,15.37,15.34,15.35,332838.0
2018-06-25 13:00:00,15.35,15.38,15.34,15.37,303833.0,15.35,15.38,15.34,15.37,303833.0
2018-06-25 13:30:00,15.37,15.38,15.36,15.38,201043.0,15.37,15.38,15.36,15.38,201043.0
2018-06-25 14:00:00,15.38,15.38,15.36,15.36,166047.0,15.38,15.38,15.36,15.36,166047.0
2018-06-25 14:30:00,15.37,15.39,15.37,15.39,191165.0,15.37,15.39,15.37,15.39,191165.0
2018-06-25 15:00:00,15.39,15.39,15.37,15.37,226996.0,15.39,15.39,15.37,15.37,226996.0
2018-06-25 15:30:00,15.38,15.38,15.36,15.38,890185.0,15.38,15.38,15.36,15.38,890185.0
2018-06-26 09:30:00,15.33,15.37,15.31,15.33,840954.0,15.33,15.37,15.31,15.33,840954.0
2018-06-26 10:00:00,15.33,15.35,15.3,15.31,886940.0,15.33,15.35,15.3,15.31,886940.0
2018-06-26 10:30:00,15.31,15.32,15.29,15.31,693223.0,15.31,15.32,15.29,15.31,693223.0
2018-06-26 11:00:00,15.31,15.35,15.3,15.34,453152.0,15.31,15.35,15.3,15.34,453152.0
2018-06-26 11:30:00,15.33,15.35,15.32,15.34,495655.0,15.33,15.35,15.32,15.34,495655.0
2018-06-26 12:00:00,15.34,15.34,15.32,15.34,203265.0,15.34,15.34,15.32,15.34,203265.0
2018-06-26 12:30:00,15.34,15.35,15.32,15.33,180999.0,15.34,15.35,15.32,15.33,180999.0
2018-06-26 13:00:00,15.33,15.34,15.3,15.31,370972.0,15.33,15.34,15.3,15.31,370972.0
2018-06-26 13:30:00,15.31,15.32,15.3,15.31,326320.0,15.31,15.32,15.3,15.31,326320.0
2018-06-26 14:00:00,15.32,15.32,15.3,15.32,223751.0,15.32,15.32,15.3,15.32,223751.0
2018-06-26 14:30:00,15.32,15.33,15.31,15.33,152358.0,15.32,15.33,15.31,15.33,152358.0
2018-06-26 15:00:00,15.33,15.33,15.31,15.31,219201.0,15.33,15.33,15.31,15.31,219201.0
2018-06-26 15:30:00,15.31,15.34,15.31,15.34,684120.0,15.31,15.34,15.31,15.34,684120.0
2018-06-27 09:30:00,15.24,15.24,15.18,15.22,1571877.0,15.24,15.24,15.18,15.22,1571877.0
2018-06-27 10:00:00,15.21,15.31,15.2,15.28,1154611.0,15.21,15.31,15.2,15.28,1154611.0
2018-06-27 10:30:00,15.29,15.3,15.27,15.28,392357.0,15.29,15.3,15.27,15.28,392357.0
2018-06-27 11:00:00,15.27,15.28,15.2,15.23,690512.0,15.27,15.28,15.2,15.23,690512.0
2018-06-27 11:30:00,15.22,15.24,15.21,15.23,397746.0,15.22,15.24,15.21,15.23,397746.0
2018-06-27 12:00:00,15.23,15.25,15.21,15.24,301853.0,15.23,15.25,15.21,15.24,301853.0
2018-06-27 12:30:00,15.24,15.24,15.22,15.23,122051.0,15.24,15.24,15.22,15.23,122051.0
2018-06-27 13:00:00,15.23,15.23,15.21,15.22,375367.0,15.23,15.23,15.21,15.22,375367.0
2018-06-27 13:30:00,15.22,15.23,15.2,15.21,455716.0,15.22,15.23,15.2,15.21,455716.0
2018-06-27 14:00:00,15.21,15.22,15.2,15.21,509859.0,15.21,15.22,15.2,15.21,509859.0
2018-06-27 14:30:00,15.21,15.21,15.18,15.19,424938.0,15.21,15.21,15.18,15.19,424938.0
2018-06-27 15:00:00,15.19,15.19,15.03,15.12,2596976.0,15.19,15.19,15.03,15.12,2596976.0
2018-06-27 15:30:00,15.12,15.12,15.1,15.11,1586511.0,15.12,15.12,15.1,15.11,1586511.0
2018-06-28 09:30:00,15.1,15.11,15.03,15.04,1114454.0,15.1,15.11,15.03,15.04,1114454.0
2018-06-28 10:00:00,15.04,15.08,15.04,15.08,564129.0,15.04,15.08,15.04,15.08,564129.0
2018-06-28 10:30:00,15.08,15.08,15.03,15.04,746243.0,15.08,15.08,15.03,15.04,746243.0
2018-06-28 11:00:00,15.04,15.05,14.98,15.04,1151268.0,15.04,15.05,14.98,15.04,1151268.0
2018-06-28 11:30:00,15.04,15.06,15.02,15.05,386470.0,15.04,15.06,15.02,15.05,386470.0
2018-06-28 12:00:00,15.05,15.06,15.04,15.06,307990.0,15.05,15.06,15.04,15.06,307990.0
2018-06-28 12:30:00,15.06,15.06,15.04,15.05,218165.0,15.06,15.06,15.04,15.05,218165.0
2018-06-28 13:00:00,15.05,15.08,15.05,15.06,622314.0,15.05,15.08,15.05,15.06,622314.0
2018-06-28 13:30:00,15.06,15.06,15.02,15.03,402728.0,15.06,15.06,15.02,15.03,402728.0
2018-06-28 14:00:00,15.03,15.04,15.01,15.01,317159.0,15.03,15.04,15.01,15.01,317159.0
2018-06-28 14:30:00,15.01,15.03,14.99,15.03,701125.0,15.01,15.03,14.99,15.03,701125.0
2018-06-28 15:00:00,15.03,15.06,15.02,15.06,947194.0,15.03,15.06,15.02,15.06,947194.0
2018-06-28 15:30:00,15.06,15.08,15.05,15.07,1089630.0,15.06,15.08,15.05,15.07,1089630.0
2018-06-29 09:30:00,15.08,15.14,15.04,15.14,927138.0,15.08,15.14,15.04,15.14,927138.0
2018-06-29 10:00:00,15.13,15.17,15.13,15.16,899267.0,15.13,15.17,15.13,15.16,899267.0
2018-06-29 10:30:00,15.16,15.18,15.13,15.17,820721.0,15.16,15.18,15.13,15.17,820721.0
2018-06-29 11:00:00,15.17,15.19,15.16,15.18,655906.0,15.17,15.19,15.16,15.18,655906.0
2018-06-29 11:30:00,15.18,15.2,15.16,15.19,959571.0,15.18,15.2,15.16,15.19,959571.0
2018-06-29 12:00:00,15.19,15.2,15.16,15.16,499033.0,15.19,15.2,15.16,15.16,499033.0
2018-06-29 12:30:00,15.17,15.21,15.15,15.2,561896.0,15.17,15.21,15.15,15.2,561896.0
2018-06-29 13:00:00,15.2,15.22,15.18,15.19,426332.0,15.2,15.22,15.18,15.19,426332.0
2018-06-29 13:30:00,15.19,15.19,15.15,15.17,247445.0,15.19,15.19,15.15,15.17,247445.0
2018-06-29 14:00:00,15.17,15.18,15.15,15.17,363142.0,15.17,15.18,15.15,15.17,363142.0
2018-06-29 14:30:00,15.17,15.19,15.15,15.16,465497.0,15.17,15.19,15.15,15.16,465497.0
2018-06-29 15:00:00,15.16,15.17,15.13,15.15,427489.0,15.16,15.17,15.13,15.15,427489.0
2018-06-29 15:30:00,15.15,15.15,15.13,15.14,583059.0,15.15,15.15,15.13,15.14,583059.0
2018-07-02 09:30:00,14.96,14.96,14.92,14.95,1511585.0,14.96,14.96,14.92,14.95,1511585.0
2018-07-02 10:00:00,14.95,14.98,14.93,14.96,610361.0,14.95,14.98,14.93,14.96,610361.0
2018-07-02 10:30:00,14.97,14.99,14.94,14.98,784335.0,14.97,14.99,14.94,14.98,784335.0
2018-07-02 11:00:00,14.98,15.0,14.93,14.94,543707.0,14.98,15.0,14.93,14.94,543707.0
2018-07-02 11:30:00,14.95,14.95,14.92,14.93,414282.0,14.95,14.95,14.92,14.93,414282.0
2018-07-02 12:00:00,14.93,14.94,14.9,14.93,600700.0,14.93,14.94,14.9,14.93,600700.0
2018-07-02 12:30:00,14.93,14.94,14.89,14.9,385639.0,14.93,14.94,14.89,14.9,385639.0
2018-07-02 13:00:00,14.9,14.9,14.84,14.89,773438.0,14.9,14.9,14.84,14.89,773438.0
2018-07-02 13:30:00,14.89,14.93,14.89,14.93,329995.0,14.89,14.93,14.89,14.93,329995.0
2018-07-02 14:00:00,14.93,14.94,14.92,14.92,297431.0,14.93,14.94,14.92,14.92,297431.0
2018-07-02 14:30:00,14.93,14.94,14.92,14.93,471636.0,14.93,14.94,14.92,14.93,471636.0
2018-07-02 15:00:00,14.93,14.95,14.92,14.94,602848.0,14.93,14.95,14.92,14.94,602848.0
2018-07-02 15:30:00,14.93,14.94,14.91,14.92,1460312.0,14.93,14.94,14.91,14.92,1460312.0
2018-07-03 09:30:00,15.05,15.1,15.05,15.08,880984.0,15.05,15.1,15.05,15.08,880984.0
2018-07-03 10:00:00,15.08,15.09,15.05,15.09,538015.0,15.08,15.09,15.05,15.09,538015.0
2018-07-03 10:30:00,15.08,15.1,15.07,15.08,453518.0,15.08,15.1,15.07,15.08,453518.0
2018-07-03 11:00:00,15.08,15.09,15.04,15.08,501165.0,15.08,15.09,15.04,15.08,501165.0
2018-07-03 11:30:00,15.08,15.09,15.06,15.08,284495.0,15.08,15.09,15.06,15.08,284495.0
2018-07-03 12:00:00,15.09,15.09,15.05,15.06,599087.0,15.09,15.09,15.05,15.06,599087.0
2018-07-03 12:30:00,15.05,15.06,15.03,15.04,637700.0,15.05,15.06,15.03,15.04,637700.0
2018-07-05 09:30:00,15.07,15.1,15.06,15.08,459055.0,15.07,15.1,15.06,15.08,459055.0
2018-07-05 10:00:00,15.08,15.11,15.06,15.1,496694.0,15.08,15.11,15.06,15.1,496694.0
2018-07-05 10:30:00,15.1,15.11,15.08,15.1,725304.0,15.1,15.11,15.08,15.1,725304.0
2018-07-05 11:00:00,15.09,15.15,15.09,15.14,856346.0,15.09,15.15,15.09,15.14,856346.0
2018-07-05 11:30:00,15.14,15.14,15.1,15.11,462367.0,15.14,15.14,15.1,15.11,462367.0
2018-07-05 12:00:00,15.11,15.11,15.09,15.1,297479.0,15.11,15.11,15.09,15.1,297479.0
2018-07-05 12:30:00,15.09,15.11,15.08,15.11,157569.0,15.09,15.11,15.08,15.11,157569.0
2018-07-05 13:00:00,15.11,15.12,15.1,15.12,465595.0,15.11,15.12,15.1,15.12,465595.0
2018-07-05 13:30:00,15.12,15.12,15.1,15.11,111105.0,15.12,15.12,15.1,15.11,111105.0
2018-07-05 14:00:00,15.1,15.12,15.06,15.07,712157.0,15.1,15.12,15.06,15.07,712157.0
2018-07-05 14:30:00,15.07,15.07,15.04,15.06,349772.0,15.07,15.07,15.04,15.06,349772.0
2018-07-05 15:00:00,15.06,15.09,15.06,15.09,358537.0,15.06,15.09,15.06,15.09,358537.0
2018-07-05 15:30:00,15.08,15.1,15.08,15.09,1335854.0,15.08,15.1,15.08,15.09,1335854.0
2018-07-06 09:30:00,15.06,15.08,15.03,15.06,1059900.0,15.06,15.08,15.03,15.06,1059900.0
2018-07-06 10:00:00,15.06,15.07,15.03,15.05,672248.0,15.06,15.07,15.03,15.05,672248.0
2018-07-06 10:30:00,15.06,15.08,15.04,15.05,552587.0,15.06,15.08,15.04,15.05,552587.0
2018-07-06 11:00:00,15.05,15.06,15.04,15.05,193321.0,15.05,15.06,15.04,15.05,193321.0
2018-07-06 11:30:00,15.05,15.06,15.04,15.04,308697.0,15.05,15.06,15.04,15.04,308697.0
2018-07-06 12:00:00,15.04,15.06,15.04,15.06,128048.0,15.04,15.06,15.04,15.06,128048.0
2018-07-06 12:30:00,15.05,15.09,15.05,15.08,203900.0,15.05,15.09,15.05,15.08,203900.0
2018-07-06 13:00:00,15.08,15.1,15.07,15.1,357060.0,15.08,15.1,15.07,15.1,357060.0
2018-07-06 13:30:00,15.1,15.1,15.07,15.08,113815.0,15.1,15.1,15.07,15.08,113815.0
2018-07-06 14:00:00,15.08,15.08,15.07,15.07,137840.0,15.08,15.08,15.07,15.07,137840.0
2018-07-06 14:30:00,15.07,15.09,15.07,15.08,264126.0,15.07,15.09,15.07,15.08,264126.0
2018-07-06 15:00:00,15.08,15.09,15.08,15.08,233183.0,15.08,15.09,15.08,15.08,233183.0
2018-07-06 15:30:00,15.09,15.09,15.07,15.09,465409.0,15.09,15.09,15.07,15.09,465409.0
2018-07-09 09:30:00,15.21,15.25,15.21,15.23,1035252.0,15.21,15.25,15.21,15.23,1035252.0
2018-07-09 10:00:00,15.23,15.25,15.17,15.18,1055975.0,15.23,15.25,15.17,15.18,1055975.0
2018-07-09 10:30:00,15.18,15.2,15.17,15.18,415800.0,15.18,15.2,15.17,15.18,415800.0
2018-07-09 11:00:00,15.18,15.19,15.13,15.17,454573.0,15.18,15.19,15.13,15.17,454573.0
2018-07-09 11:30:00,15.16,15.17,15.14,15.15,417034.0,15.16,15.17,15.14,15.15,417034.0
2018-07-09 12:00:00,15.15,15.17,15.14,15.16,274122.0,15.15,15.17,15.14,15.16,274122.0
2018-07-09 12:30:00,15.16,15.17,15.15,15.16,238532.0,15.16,15.17,15.15,15.16,238532.0
2018-07-09 13:00:00,15.16,15.16,15.13,15.15,529965.0,15.16,15.16,15.13,15.15,529965.0
2018-07-09 13:30:00,15.15,15.17,15.14,15.16,197871.0,15.15,15.17,15.14,15.16,197871.0
2018-07-09 14:00:00,15.16,15.17,15.15,15.16,257147.0,15.16,15.17,15.15,15.16,257147.0
2018-07-09 14:30:00,15.16,15.17,15.15,15.15,340901.0,15.16,15.17,15.15,15.15,340901.0
2018-07-09 15:00:00,15.16,15.17,15.15,15.15,254467.0,15.16,15.17,15.15,15.15,254467.0
2018-07-09 15:30:00,15.15,15.18,15.15,15.16,561466.0,15.15,15.18,15.15,15.16,561466.0
2018-07-10 09:30:00,15.14,15.16,15.08,15.09,579604.0,15.14,15.16,15.08,15.09,579604.0
2018-07-10 10:00:00,15.09,15.13,15.08,15.11,429932.0,15.09,15.13,15.08,15.11,429932.0
2018-07-10 10:30:00,15.11,15.12,15.09,15.11,304364.0,15.11,15.12,15.09,15.11,304364.0
2018-07-10 11:00:00,15.11,15.13,15.1,15.12,265003.0,15.11,15.13,15.1,15.12,265003.0
2018-07-10 11:30:00,15.12,15.15,15.11,15.14,223121.0,15.12,15.15,15.11,15.14,223121.0
2018-07-10 12:00:00,15.14,15.15,15.11,15.14,287945.0,15.14,15.15,15.11,15.14,287945.0
2018-07-10 12:30:00,15.14,15.14,15.09,15.1,290688.0,15.14,15.14,15.09,15.1,290688.0
2018-07-10 13:00:00,15.1,15.11,15.09,15.11,211896.0,15.1,15.11,15.09,15.11,211896.0
2018-07-10 13:30:00,15.11,15.13,15.1,15.13,171349.0,15.11,15.13,15.1,15.13,171349.0
2018-07-10 14:00:00,15.12,15.13,15.11,15.12,109162.0,15.12,15.13,15.11,15.12,109162.0
2018-07-10 14:30:00,15.13,15.13,15.11,15.11,95977.0,15.13,15.13,15.11,15.11,95977.0
2018-07-10 15:00:00,15.12,15.13,15.11,15.12,170734.0,15.12,15.13,15.11,15.12,170734.0
2018-07-10 15:30:00,15.13,15.13,15.11,15.11,598163.0,15.13,15.13,15.11,15.11,598163.0
2018-07-11 09:30:00,14.98,15.0,14.95,14.96,981414.0,14.98,15.0,14.95,14.96,981414.0
2018-07-11 10:00:00,14.96,14.99,14.96,14.96,588350.0,14.96,14.99,14.96,14.96,588350.0
2018-07-11 10:30:00,14.96,14.98,14.91,14.93,1476022.0,14.96,14.98,14.91,14.93,1476022.0
2018-07-11 11:00:00,14.92,14.93,14.89,14.9,1128978.0,14.92,14.93,14.89,14.9,1128978.0
2018-07-11 11:30:00,14.89,14.93,14.89,14.91,599626.0,14.89,14.93,14.89,14.91,599626.0
2018-07-11 12:00:00,14.91,14.91,14.89,14.89,365374.0,14.91,14.91,14.89,14.89,365374.0
2018-07-11 12:30:00,14.9,14.9,14.87,14.88,628863.0,14.9,14.9,14.87,14.88,628863.0
2018-07-11 13:00:00,14.88,14.91,14.85,14.9,918089.0,14.88,14.91,14.85,14.9,918089.0
2018-07-11 13:30:00,14.9,14.92,14.85,14.86,763140.0,14.9,14.92,14.85,14.86,763140.0
2018-07-11 14:00:00,14.87,14.88,14.85,14.88,535430.0,14.87,14.88,14.85,14.88,535430.0
2018-07-11 14:30:00,14.88,14.89,14.87,14.89,589951.0,14.88,14.89,14.87,14.89,589951.0
2018-07-11 15:00:00,14.89,14.89,14.87,14.88,398785.0,14.89,14.89,14.87,14.88,398785.0
2018-07-11 15:30:00,14.88,14.88,14.86,14.87,1080058.0,14.88,14.88,14.86,14.87,1080058.0
2018-07-12 09:30:00,14.98,15.0,14.94,14.97,1366816.0,14.98,15.0,14.94,14.97,1366816.0
2018-07-12 10:00:00,14.98,15.01,14.97,15.0,557011.0,14.98,15.01,14.97,15.0,557011.0
2018-07-12 10:30:00,15.01,15.01,14.99,15.01,408259.0,15.01,15.01,14.99,15.01,408259.0
2018-07-12 11:00:00,15.01,15.04,15.0,15.03,551907.0,15.01,15.04,15.0,15.03,551907.0
2018-07-12 11:30:00,15.03,15.06,15.02,15.04,1208963.0,15.03,15.06,15.02,15.04,1208963.0
2018-07-12 12:00:00,15.05,15.05,15.03,15.04,299929.0,15.05,15.05,15.03,15.04,299929.0
2018-07-12 12:30:00,15.04,15.05,15.02,15.02,504326.0,15.04,15.05,15.02,15.02,504326.0
2018-07-12 13:00:00,15.03,15.03,15.0,15.02,314528.0,15.03,15.03,15.0,15.02,314528.0
2018-07-12 13:30:00,15.02,15.03,15.01,15.03,162453.0,15.02,15.03,15.01,15.03,162453.0
2018-07-12 14:00:00,15.03,15.04,15.01,15.03,283579.0,15.03,15.04,15.01,15.03,283579.0
2018-07-12 14:30:00,15.03,15.03,15.0,15.01,149176.0,15.03,15.03,15.0,15.01,149176.0
2018-07-12 15:00:00,15.0,15.02,15.0,15.01,112302.0,15.0,15.02,15.0,15.01,112302.0
2018-07-12 15:30:00,15.02,15.02,15.0,15.0,754462.0,15.02,15.02,15.0,15.0,754462.0
2018-07-13 09:30:00,14.88,14.89,14.82,14.84,1294378.0,14.88,14.89,14.82,14.84,1294378.0
2018-07-13 10:00:00,14.83,14.87,14.82,14.86,727552.0,14.83,14.87,14.82,14.86,727552.0
2018-07-13 10:30:00,14.87,14.88,14.83,14.88,700792.0,14.87,14.88,14.83,14.88,700792.0
2018-07-13 11:00:00,14.88,14.92,14.87,14.9,919386.0,14.88,14.92,14.87,14.9,919386.0
2018-07-13 11:30:00,14.91,14.95,14.9,14.92,1058132.0,14.91,14.95,14.9,14.92,1058132.0
2018-07-13 12:00:00,14.92,14.93,14.9,14.91,260733.0,14.92,14.93,14.9,14.91,260733.0
2018-07-13 12:30:00,14.91,14.92,14.89,14.91,302058.0,14.91,14.92,14.89,14.91,302058.0
2018-07-13 13:00:00,14.9,14.92,14.86,14.87,597428.0,14.9,14.92,14.86,14.87,597428.0
2018-07-13 13:30:00,14.88,14.88,14.86,14.87,274169.0,14.88,14.88,14.86,14.87,274169.0
2018-07-13 14:00:00,14.88,14.88,14.87,14.87,161000.0,14.88,14.88,14.87,14.87,161000.0
2018-07-13 14:30:00,14.87,14.88,14.86,14.86,311233.0,14.87,14.88,14.86,14.86,311233.0
2018-07-13 15:00:00,14.87,14.88,14.86,14.87,497802.0,14.87,14.88,14.86,14.87,497802.0
2018-07-13 15:30:00,14.88,14.88,14.87,14.88,726757.0,14.88,14.88,14.87,14.88,726757.0
2018-07-16 09:30:00,14.85,14.86,14.82,14.85,888960.0,14.85,14.86,14.82,14.85,888960.0
2018-07-16 10:00:00,14.85,14.86,14.84,14.86,244516.0,14.85,14.86,14.84,14.86,244516.0
2018-07-16 10:30:00,14.85,14.86,14.83,14.84,481726.0,14.85,14.86,14.83,14.84,481726.0
2018-07-16 11:00:00,14.84,14.85,14.82,14.84,346899.0,14.84,14.85,14.82,14.84,346899.0
2018-07-16 11:30:00,14.83,14.84,14.81,14.83,379429.0,14.83,14.84,14.81,14.83,379429.0
2018-07-16 12:00:00,14.83,14.85,14.82,14.84,247597.0,14.83,14.85,14.82,14.84,247597.0
2018-07-16 12:30:00,14.84,14.85,14.83,14.84,113922.0,14.84,14.85,14.83,14.84,113922.0
2018-07-16 13:00:00,14.84,14.87,14.83,14.86,279702.0,14.84,14.87,14.83,14.86,279702.0
2018-07-16 13:30:00,14.87,14.88,14.85,14.87,362185.0,14.87,14.88,14.85,14.87,362185.0
2018-07-16 14:00:00,14.86,14.87,14.85,14.86,103024.0,14.86,14.87,14.85,14.86,103024.0
2018-07-16 14:30:00,14.85,14.86,14.84,14.85,125047.0,14.85,14.86,14.84,14.85,125047.0
2018-07-16 15:00:00,14.85,14.86,14.84,14.86,170413.0,14.85,14.86,14.84,14.86,170413.0
2018-07-16 15:30:00,14.86,14.87,14.85,14.85,369622.0,14.86,14.87,14.85,14.85,369622.0
2018-07-17 09:30:00,14.68,14.68,14.62,14.67,2680199.0,14.68,14.68,14.62,14.67,2680199.0
2018-07-17 10:00:00,14.67,14.76,14.66,14.67,2965535.0,14.67,14.76,14.66,14.67,2965535.0
2018-07-17 10:30:00,14.67,14.68,14.63,14.66,928095.0,14.67,14.68,14.63,14.66,928095.0
2018-07-17 11:00:00,14.66,14.7,14.65,14.69,365288.0,14.66,14.7,14.65,14.69,365288.0
2018-07-17 11:30:00,14.69,14.71,14.68,14.7,281617.0,14.69,14.71,14.68,14.7,281617.0
2018-07-17 12:00:00,14.69,14.7,14.68,14.69,424730.0,14.69,14.7,14.68,14.69,424730.0
2018-07-17 12:30:00,14.7,14.7,14.65,14.67,5476469.0,14.7,14.7,14.65,14.67,5476469.0
2018-07-17 13:00:00,14.67,14.69,14.66,14.67,988153.0,14.67,14.69,14.66,14.67,988153.0
2018-07-17 13:30:00,14.68,14.7,14.66,14.7,571164.0,14.68,14.7,14.66,14.7,571164.0
2018-07-17 14:00:00,14.69,14.7,14.67,14.68,261997.0,14.69,14.7,14.67,14.68,261997.0
2018-07-17 14:30:00,14.68,14.69,14.67,14.68,858846.0,14.68,14.69,14.67,14.68,858846.0
2018-07-17 15:00:00,14.68,14.68,14.66,14.67,518618.0,14.68,14.68,14.66,14.67,518618.0
2018-07-17 15:30:00,14.66,14.67,14.65,14.66,934937.0,14.66,14.67,14.65,14.66,934937.0
2018-07-18 09:30:00,14.55,14.56,14.52,14.54,1219985.0,14.55,14.56,14.52,14.54,1219985.0
2018-07-18 10:00:00,14.54,14.54,14.5,14.52,795084.0,14.54,14.54,14.5,14.52,795084.0
2018-07-18 10:30:00,14.52,14.54,14.51,14.54,886449.0,14.52,14.54,14.51,14.54,886449.0
2018-07-18 11:00:00,14.54,14.61,14.53,14.58,975974.0,14.54,14.61,14.53,14.58,975974.0
2018-07-18 11:30:00,14.57,14.57,14.55,14.57,362945.0,14.57,14.57,14.55,14.57,362945.0
2018-07-18 12:00:00,14.57,14.63,14.56,14.61,514740.0,14.57,14.63,14.56,14.61,514740.0
2018-07-18 12:30:00,14.61,14.62,14.59,14.61,340556.0,14.61,14.62,14.59,14.61,340556.0
2018-07-18 13:00:00,14.6,14.66,14.6,14.65,679439.0,14.6,14.66,14.6,14.65,679439.0
2018-07-18 13:30:00,14.65,14.66,14.64,14.65,264161.0,14.65,14.66,14.64,14.65,264161.0
2018-07-18 14:00:00,14.64,14.65,14.63,14.64,346059.0,14.64,14.65,14.63,14.64,346059.0
2018-07-18 14:30:00,14.64,14.65,14.63,14.65,299717.0,14.64,14.65,14.63,14.65,299717.0
2018-07-18 15:00:00,14.64,14.65,14.63,14.64,232546.0,14.64,14.65,14.63,14.64,232546.0
2018-07-18 15:30:00,14.64,14.64,14.62,14.63,807510.0,14.64,14.64,14.62,14.63,807510.0
2018-07-19 09:30:00,14.36,14.42,14.35,14.38,1592361.0,14.36,14.42,14.35,14.38,1592361.0
2018-07-19 10:00:00,14.37,14.42,14.36,14.38,1194374.0,14.37,14.42,14.36,14.38,1194374.0
2018-07-19 10:30:00,14.38,14.39,14.36,14.39,1168285.0,14.38,14.39,14.36,14.39,1168285.0
2018-07-19 11:00:00,14.39,14.39,14.36,14.38,859640.0,14.39,14.39,14.36,14.38,859640.0
2018-07-19 11:30:00,14.38,14.4,14.37,14.38,444026.0,14.38,14.4,14.37,14.38,444026.0
2018-07-19 12:00:00,14.38,14.38,14.35,14.36,731943.0,14.38,14.38,14.35,14.36,731943.0
2018-07-19 12:30:00,14.37,14.39,14.36,14.36,610522.0,14.37,14.39,14.36,14.36,610522.0
2018-07-19 13:00:00,14.37,14.51,14.35,14.47,2756896.0,14.37,14.51,14.35,14.47,2756896.0
2018-07-19 13:30:00,14.47,14.55,14.46,14.48,1956183.0,14.47,14.55,14.46,14.48,1956183.0
2018-07-19 14:00:00,14.49,14.51,14.44,14.44,993805.0,14.49,14.51,14.44,14.44,993805.0
2018-07-19 14:30:00,14.45,14.45,14.41,14.41,645968.0,14.45,14.45,14.41,14.41,645968.0
2018-07-19 15:00:00,14.42,14.43,14.4,14.42,660318.0,14.42,14.43,14.4,14.42,660318.0
2018-07-19 15:30:00,14.42,14.42,14.4,14.41,934892.0,14.42,14.42,14.4,14.41,934892.0
2018-07-20 09:30:00,14.52,14.57,14.48,14.56,1778464.0,14.52,14.57,14.48,14.56,1778464.0
2018-07-20 10:00:00,14.56,14.57,14.54,14.57,845621.0,14.56,14.57,14.54,14.57,845621.0
2018-07-20 10:30:00,14.57,14.59,14.55,14.58,928919.0,14.57,14.59,14.55,14.58,928919.0
2018-07-20 11:00:00,14.58,14.59,14.55,14.56,1596182.0,14.58,14.59,14.55,14.56,1596182.0
2018-07-20 11:30:00,14.55,14.58,14.55,14.58,517881.0,14.55,14.58,14.55,14.58,517881.0
2018-07-20 12:00:00,14.58,14.59,14.57,14.59,464979.0,14.58,14.59,14.57,14.59,464979.0
2018-07-20 12:30:00,14.59,14.6,14.57,14.59,472084.0,14.59,14.6,14.57,14.59,472084.0
2018-07-20 13:00:00,14.59,14.62,14.58,14.62,503253.0,14.59,14.62,14.58,14.62,503253.0
2018-07-20 13:30:00,14.62,14.62,14.59,14.6,283913.0,14.62,14.62,14.59,14.6,283913.0
2018-07-20 14:00:00,14.6,14.62,14.59,14.6,522468.0,14.6,14.62,14.59,14.6,522468.0
2018-07-20 14:30:00,14.6,14.61,14.57,14.59,467748.0,14.6,14.61,14.57,14.59,467748.0
2018-07-20 15:00:00,14.59,14.59,14.57,14.58,980554.0,14.59,14.59,14.57,14.58,980554.0
2018-07-20 15:30:00,14.58,14.6,14.57,14.6,651268.0,14.58,14.6,14.57,14.6,651268.0
2018-07-23 09:30:00,14.52,14.54,14.46,14.49,888054.0,14.52,14.54,14.46,14.49,888054.0
2018-07-23 10:00:00,14.49,14.51,14.43,14.48,1258141.0,14.49,14.51,14.43,14.48,1258141.0
2018-07-23 10:30:00,14.48,14.5,14.47,14.49,421274.0,14.48,14.5,14.47,14.49,421274.0
2018-07-23 11:00:00,14.49,14.5,14.46,14.46,572913.0,14.49,14.5,14.46,14.46,572913.0
2018-07-23 11:30:00,14.47,14.5,14.45,14.5,400721.0,14.47,14.5,14.45,14.5,400721.0
2018-07-23 12:00:00,14.5,14.51,14.46,14.47,296153.0,14.5,14.51,14.46,14.47,296153.0
2018-07-23 12:30:00,14.46,14.49,14.45,14.47,369279.0,14.46,14.49,14.45,14.47,369279.0
2018-07-23 13:00:00,14.46,14.51,14.46,14.5,301120.0,14.46,14.51,14.46,14.5,301120.0
2018-07-23 13:30:00,14.5,14.52,14.48,14.49,234229.0,14.5,14.52,14.48,14.49,234229.0
2018-07-23 14:00:00,14.48,14.49,14.48,14.49,121411.0,14.48,14.49,14.48,14.49,121411.0
2018-07-23 14:30:00,14.48,14.49,14.46,14.47,197725.0,14.48,14.49,14.46,14.47,197725.0
2018-07-23 15:00:00,14.46,14.48,14.45,14.48,405838.0,14.46,14.48,14.45,14.48,405838.0
2018-07-23 15:30:00,14.47,14.48,14.46,14.48,480432.0,14.47,14.48,14.46,14.48,480432.0
2018-07-24 09:30:00,14.59,14.67,14.58,14.65,1386186.0,14.59,14.67,14.58,14.65,1386186.0
2018-07-24 10:00:00,14.65,14.67,14.64,14.64,979518.0,14.65,14.67,14.64,14.64,979518.0
2018-07-24 10:30:00,14.65,14.68,14.62,14.66,799581.0,14.65,14.68,14.62,14.66,799581.0
2018-07-24 11:00:00,14.65,14.67,14.59,14.6,809504.0,14.65,14.67,14.59,14.6,809504.0
2018-07-24 11:30:00,14.6,14.61,14.57,14.58,617948.0,14.6,14.61,14.57,14.58,617948.0
2018-07-24 12:00:00,14.57,14.6,14.57,14.59,313474.0,14.57,14.6,14.57,14.59,313474.0
2018-07-24 12:30:00,14.59,14.59,14.56,14.57,422707.0,14.59,14.59,14.56,14.57,422707.0
2018-07-24 13:00:00,14.57,14.59,14.55,14.58,396609.0,14.57,14.59,14.55,14.58,396609.0
2018-07-24 13:30:00,14.58,14.59,14.56,14.57,327109.0,14.58,14.59,14.56,14.57,327109.0
2018-07-24 14:00:00,14.57,14.57,14.55,14.57,164543.0,14.57,14.57,14.55,14.57,164543.0
2018-07-24 14:30:00,14.56,14.57,14.55,14.56,253158.0,14.56,14.57,14.55,14.56,253158.0
2018-07-24 15:00:00,14.56,14.57,14.54,14.56,233871.0,14.56,14.57,14.54,14.56,233871.0
2018-07-24 15:30:00,14.55,14.58,14.55,14.58,587098.0,14.55,14.58,14.55,14.58,587098.0
2018-07-25 09:30:00,14.68,14.7,14.65,14.66,694890.0,14.68,14.7,14.65,14.66,694890.0
2018-07-25 10:00:00,14.66,14.67,14.62,14.63,537088.0,14.66,14.67,14.62,14.63,537088.0
2018-07-25 10:30:00,14.63,14.67,14.61,14.62,530521.0,14.63,14.67,14.61,14.62,530521.0
2018-07-25 11:00:00,14.62,14.64,14.6,14.64,341070.0,14.62,14.64,14.6,14.64,341070.0
2018-07-25 11:30:00,14.63,14.65,14.61,14.63,318399.0,14.63,14.65,14.61,14.63,318399.0
2018-07-25 12:00:00,14.64,14.64,14.61,14.62,253476.0,14.64,14.64,14.61,14.62,253476.0
2018-07-25 12:30:00,14.63,14.65,14.62,14.64,184444.0,14.63,14.65,14.62,14.64,184444.0
2018-07-25 13:00:00,14.63,14.66,14.62,14.66,269161.0,14.63,14.66,14.62,14.66,269161.0
2018-07-25 13:30:00,14.66,14.68,14.65,14.67,384134.0,14.66,14.68,14.65,14.67,384134.0
2018-07-25 14:00:00,14.67,14.69,14.66,14.67,326918.0,14.67,14.69,14.66,14.67,326918.0
2018-07-25 14:30:00,14.66,14.68,14.66,14.67,402863.0,14.66,14.68,14.66,14.67,402863.0
2018-07-25 15:00:00,14.66,14.68,14.66,14.67,313143.0,14.66,14.68,14.66,14.67,313143.0
2018-07-25 15:30:00,14.67,14.7,14.65,14.69,1825428.0,14.67,14.7,14.65,14.69,1825428.0
2018-07-26 09:30:00,14.57,14.65,14.56,14.6,983350.0,14.57,14.65,14.56,14.6,983350.0
2018-07-26 10:00:00,14.6,14.61,14.52,14.54,1426535.0,14.6,14.61,14.52,14.54,1426535.0
2018-07-26 10:30:00,14.53,14.57,14.53,14.55,344474.0,14.53,14.57,14.53,14.55,344474.0
2018-07-26 11:00:00,14.55,14.57,14.54,14.57,184681.0,14.55,14.57,14.54,14.57,184681.0
2018-07-26 11:30:00,14.57,14.58,14.55,14.55,364803.0,14.57,14.58,14.55,14.55,364803.0
2018-07-26 12:00:00,14.55,14.56,14.54,14.55,170507.0,14.55,14.56,14.54,14.55,170507.0
2018-07-26 12:30:00,14.56,14.57,14.54,14.56,183452.0,14.56,14.57,14.54,14.56,183452.0
2018-07-26 13:00:00,14.56,14.57,14.55,14.57,176213.0,14.56,14.57,14.55,14.57,176213.0
2018-07-26 13:30:00,14.56,14.57,14.53,14.53,257023.0,14.56,14.57,14.53,14.53,257023.0
2018-07-26 14:00:00,14.54,14.54,14.48,14.5,1720524.0,14.54,14.54,14.48,14.5,1720524.0
2018-07-26 14:30:00,14.49,14.52,14.49,14.51,742367.0,14.49,14.52,14.49,14.51,742367.0
2018-07-26 15:00:00,14.51,14.52,14.49,14.5,277905.0,14.51,14.52,14.49,14.5,277905.0
2018-07-26 15:30:00,14.5,14.51,14.48,14.5,726530.0,14.5,14.51,14.48,14.5,726530.0
2018-07-27 09:30:00,14.56,14.59,14.54,14.59,576311.0,14.56,14.59,14.54,14.59,576311.0
2018-07-27 10:00:00,14.59,14.62,14.57,14.61,1355205.0,14.59,14.62,14.57,14.61,1355205.0
2018-07-27 10:30:00,14.61,14.61,14.58,14.59,792564.0,14.61,14.61,14.58,14.59,792564.0
2018-07-27 11:00:00,14.59,14.59,14.57,14.58,244067.0,14.59,14.59,14.57,14.58,244067.0
2018-07-27 11:30:00,14.58,14.62,14.58,14.62,295159.0,14.58,14.62,14.58,14.62,295159.0
2018-07-27 12:00:00,14.61,14.62,14.58,14.59,220727.0,14.61,14.62,14.58,14.59,220727.0
2018-07-27 12:30:00,14.58,14.59,14.57,14.58,201369.0,14.58,14.59,14.57,14.58,201369.0
2018-07-27 13:00:00,14.57,14.58,14.54,14.56,227065.0,14.57,14.58,14.54,14.56,227065.0
2018-07-27 13:30:00,14.56,14.58,14.55,14.58,174198.0,14.56,14.58,14.55,14.58,174198.0
2018-07-27 14:00:00,14.58,14.58,14.56,14.57,255273.0,14.58,14.58,14.56,14.57,255273.0
2018-07-27 14:30:00,14.57,14.57,14.55,14.56,91854.0,14.57,14.57,14.55,14.56,91854.0
2018-07-27 15:00:00,14.56,14.56,14.55,14.56,182420.0,14.56,14.56,14.55,14.56,182420.0
2018-07-27 15:30:00,14.55,14.58,14.55,14.58,1127090.0,14.55,14.58,14.55,14.58,1127090.0
2018-07-30 09:30:00,14.56,14.59,14.56,14.58,382676.0,14.56,14.59,14.56,14.58,382676.0
2018-07-30 10:00:00,14.58,14.6,14.55,14.59,476988.0,14.58,14.6,14.55,14.59,476988.0
2018-07-30 10:30:00,14.59,14.61,14.59,14.6,410097.0,14.59,14.61,14.59,14.6,410097.0
2018-07-30 11:00:00,14.6,14.6,14.58,14.59,254727.0,14.6,14.6,14.58,14.59,254727.0
2018-07-30 11:30:00,14.59,14.6,14.58,14.59,168654.0,14.59,14.6,14.58,14.59,168654.0
2018-07-30 12:00:00,14.58,14.59,14.58,14.59,135497.0,14.58,14.59,14.58,14.59,135497.0
2018-07-30 12:30:00,14.58,14.63,14.58,14.62,327876.0,14.58,14.63,14.58,14.62,327876.0
2018-07-30 13:00:00,14.62,14.62,14.58,14.59,393524.0,14.62,14.62,14.58,14.59,393524.0
2018-07-30 13:30:00,14.58,14.6,14.58,14.58,266876.0,14.58,14.6,14.58,14.58,266876.0
2018-07-30 14:00:00,14.59,14.6,14.58,14.59,185742.0,14.59,14.6,14.58,14.59,185742.0
2018-07-30 14:30:00,14.59,14.6,14.58,14.59,114293.0,14.59,14.6,14.58,14.59,114293.0
2018-07-30 15:00:00,14.59,14.6,14.57,14.58,221202.0,14.59,14.6,14.57,14.58,221202.0
2018-07-30 15:30:00,14.57,14.58,14.57,14.58,242760.0,14.57,14.58,14.57,14.58,242760.0
2018-07-31 09:30:00,14.58,14.64,14.57,14.6,2052310.0,14.58,14.64,14.57,14.6,2052310.0
2018-07-31 10:00:00,14.6,14.64,14.58,14.6,514889.0,14.6,14.64,14.58,14.6,514889.0
2018-07-31 10:30:00,14.6,14.6,14.53,14.59,1077038.0,14.6,14.6,14.53,14.59,1077038.0
2018-07-31 11:00:00,14.58,14.62,14.57,14.62,262482.0,14.58,14.62,14.57,14.62,262482.0
2018-07-31 11:30:00,14.61,14.66,14.61,14.65,282409.0,14.61,14.66,14.61,14.65,282409.0
2018-07-31 12:00:00,14.65,14.66,14.63,14.64,180194.0,14.65,14.66,14.63,14.64,180194.0
2018-07-31 12:30:00,14.65,14.69,14.64,14.65,526425.0,14.65,14.69,14.64,14.65,526425.0
2018-07-31 13:00:00,14.64,14.65,14.6,14.63,400520.0,14.64,14.65,14.6,14.63,400520.0
2018-07-31 13:30:00,14.63,14.64,14.62,14.63,89152.0,14.63,14.64,14.62,14.63,89152.0
2018-07-31 14:00:00,14.63,14.63,14.62,14.63,200483.0,14.63,14.63,14.62,14.63,200483.0
2018-07-31 14:30:00,14.63,14.66,14.62,14.65,274980.0,14.63,14.66,14.62,14.65,274980.0
2018-07-31 15:00:00,14.65,14.65,14.63,14.64,138487.0,14.65,14.65,14.63,14.64,138487.0
2018-07-31 15:30:00,14.64,14.64,14.61,14.61,723958.0,14.64,14.64,14.61,14.61,723958.0
2018-08-01 09:30:00,14.55,14.55,14.5,14.52,436198.0,14.55,14.55,14.5,14.52,436198.0
2018-08-01 10:00:00,14.52,14.55,14.51,14.53,798373.0,14.52,14.55,14.51,14.53,798373.0
2018-08-01 10:30:00,14.54,14.54,14.5,14.5,449991.0,14.54,14.54,14.5,14.5,449991.0
2018-08-01 11:00:00,14.5,14.51,14.48,14.51,532131.0,14.5,14.51,14.48,14.51,532131.0
2018-08-01 11:30:00,14.5,14.53,14.5,14.51,631340.0,14.5,14.53,14.5,14.51,631340.0
2018-08-01 12:00:00,14.51,14.52,14.5,14.51,157721.0,14.51,14.52,14.5,14.51,157721.0
2018-08-01 12:30:00,14.51,14.52,14.5,14.51,217896.0,14.51,14.52,14.5,14.51,217896.0
2018-08-01 13:00:00,14.51,14.53,14.51,14.52,145128.0,14.51,14.53,14.51,14.52,145128.0
2018-08-01 13:30:00,14.52,14.55,14.52,14.54,279381.0,14.52,14.55,14.52,14.54,279381.0
2018-08-01 14:00:00,14.54,14.56,14.52,14.54,258778.0,14.54,14.56,14.52,14.54,258778.0
2018-08-01 14:30:00,14.54,14.54,14.49,14.5,192407.0,14.54,14.54,14.49,14.5,192407.0
2018-08-01 15:00:00,14.5,14.5,14.48,14.49,146270.0,14.5,14.5,14.48,14.49,146270.0
2018-08-01 15:30:00,14.48,14.49,14.47,14.48,379807.0,14.48,14.49,14.47,14.48,379807.0
2018-08-02 09:30:00,14.48,14.51,14.46,14.47,624627.0,14.48,14.51,14.46,14.47,624627.0
2018-08-02 10:00:00,14.48,14.51,14.47,14.49,373418.0,14.48,14.51,14.47,14.49,373418.0
2018-08-02 10:30:00,14.49,14.49,14.47,14.48,228310.0,14.49,14.49,14.47,14.48,228310.0
2018-08-02 11:00:00,14.47,14.48,14.45,14.47,338790.0,14.47,14.48,14.45,14.47,338790.0
2018-08-02 11:30:00,14.48,14.49,14.46,14.48,184471.0,14.48,14.49,14.46,14.48,184471.0
2018-08-02 12:00:00,14.48,14.49,14.47,14.49,108366.0,14.48,14.49,14.47,14.49,108366.0
2018-08-02 12:30:00,14.49,14.5,14.47,14.48,150999.0,14.49,14.5,14.47,14.48,150999.0
2018-08-02 13:00:00,14.47,14.48,14.45,14.46,316082.0,14.47,14.48,14.45,14.46,316082.0
2018-08-02 13:30:00,14.46,14.46,14.45,14.46,121168.0,14.46,14.46,14.45,14.46,121168.0
2018-08-02 14:00:00,14.46,14.47,14.44,14.44,2977679.0,14.46,14.47,14.44,14.44,2977679.0
2018-08-02 14:30:00,14.45,14.45,14.39,14.4,875701.0,14.45,14.45,14.39,14.4,875701.0
2018-08-02 15:00:00,14.4,14.41,14.38,14.41,794936.0,14.4,14.41,14.38,14.41,794936.0
2018-08-02 15:30:00,14.41,14.43,14.4,14.42,539170.0,14.41,14.43,14.4,14.42,539170.0
2018-08-03 09:30:00,14.53,14.54,14.48,14.52,510319.0,14.53,14.54,14.48,14.52,510319.0
2018-08-03 10:00:00,14.53,14.58,14.52,14.58,849880.0,14.53,14.58,14.52,14.58,849880.0
2018-08-03 10:30:00,14.58,14.64,14.57,14.6,1448094.0,14.58,14.64,14.57,14.6,1448094.0
2018-08-03 11:00:00,14.61,14.63,14.6,14.62,457406.0,14.61,14.63,14.6,14.62,457406.0
2018-08-03 11:30:00,14.61,14.63,14.57,14.59,360103.0,14.61,14.63,14.57,14.59,360103.0
2018-08-03 12:00:00,14.59,14.6,14.57,14.58,262992.0,14.59,14.6,14.57,14.58,262992.0
2018-08-03 12:30:00,14.58,14.58,14.53,14.54,614590.0,14.58,14.58,14.53,14.54,614590.0
2018-08-03 13:00:00,14.53,14.55,14.52,14.53,455333.0,14.53,14.55,14.52,14.53,455333.0
2018-08-03 13:30:00,14.53,14.54,14.52,14.52,153452.0,14.53,14.54,14.52,14.52,153452.0
2018-08-03 14:00:00,14.52,14.53,14.52,14.52,125721.0,14.52,14.53,14.52,14.52,125721.0
2018-08-03 14:30:00,14.52,14.53,14.51,14.52,317406.0,14.52,14.53,14.51,14.52,317406.0
2018-08-03 15:00:00,14.52,14.53,14.51,14.51,220670.0,14.52,14.53,14.51,14.51,220670.0
2018-08-03 15:30:00,14.51,14.52,14.5,14.51,993160.0,14.51,14.52,14.5,14.51,993160.0
2018-08-06 09:30:00,14.43,14.43,14.39,14.4,795481.0,14.43,14.43,14.39,14.4,795481.0
2018-08-06 10:00:00,14.4,14.43,14.39,14.43,226113.0,14.4,14.43,14.39,14.43,226113.0
2018-08-06 10:30:00,14.43,14.44,14.41,14.42,333830.0,14.43,14.44,14.41,14.42,333830.0
2018-08-06 11:00:00,14.42,14.45,14.42,14.44,245565.0,14.42,14.45,14.42,14.44,245565.0
2018-08-06 11:30:00,14.44,14.44,14.43,14.44,164200.0,14.44,14.44,14.43,14.44,164200.0
2018-08-06 12:00:00,14.44,14.44,14.42,14.43,85424.0,14.44,14.44,14.42,14.43,85424.0
2018-08-06 12:30:00,14.43,14.44,14.42,14.44,99545.0,14.43,14.44,14.42,14.44,99545.0
2018-08-06 13:00:00,14.44,14.44,14.42,14.42,129775.0,14.44,14.44,14.42,14.42,129775.0
2018-08-06 13:30:00,14.43,14.43,14.42,14.42,67476.0,14.43,14.43,14.42,14.42,67476.0
2018-08-06 14:00:00,14.42,14.43,14.41,14.42,78787.0,14.42,14.43,14.41,14.42,78787.0
2018-08-06 14:30:00,14.42,14.42,14.4,14.4,166370.0,14.42,14.42,14.4,14.4,166370.0
2018-08-06 15:00:00,14.41,14.41,14.38,14.4,341944.0,14.41,14.41,14.38,14.4,341944.0
2018-08-06 15:30:00,14.4,14.4,14.39,14.4,477390.0,14.4,14.4,14.39,14.4,477390.0
2018-08-07 09:30:00,14.5,14.5,14.46,14.49,632255.0,14.5,14.5,14.46,14.49,632255.0
2018-08-07 10:00:00,14.49,14.5,14.45,14.46,218244.0,14.49,14.5,14.45,14.46,218244.0
2018-08-07 10:30:00,14.46,14.47,14.45,14.46,182673.0,14.46,14.47,14.45,14.46,182673.0
2018-08-07 11:00:00,14.46,14.48,14.45,14.46,263873.0,14.46,14.48,14.45,14.46,263873.0
2018-08-07 11:30:00,14.46,14.5,14.46,14.48,442382.0,14.46,14.5,14.46,14.48,442382.0
2018-08-07 12:00:00,14.49,14.49,14.46,14.48,136139.0,14.49,14.49,14.46,14.48,136139.0
2018-08-07 12:30:00,14.48,14.48,14.47,14.48,95319.0,14.48,14.48,14.47,14.48,95319.0
2018-08-07 13:00:00,14.48,14.48,14.44,14.45,261683.0,14.48,14.48,14.44,14.45,261683.0
2018-08-07 13:30:00,14.46,14.46,14.43,14.44,146240.0,14.46,14.46,14.43,14.44,146240.0
2018-08-07 14:00:00,14.44,14.44,14.42,14.43,163336.0,14.44,14.44,14.42,14.43,163336.0
2018-08-07 14:30:00,14.43,14.45,14.43,14.45,110111.0,14.43,14.45,14.43,14.45,110111.0
2018-08-07 15:00:00,14.45,14.45,14.43,14.44,157473.0,14.45,14.45,14.43,14.44,157473.0
2018-08-07 15:30:00,14.44,14.46,14.43,14.45,423750.0,14.44,14.46,14.43,14.45,423750.0
2018-08-08 09:30:00,14.49,14.5,14.43,14.45,583606.0,14.49,14.5,14.43,14.45,583606.0
2018-08-08 10:00:00,14.45,14.46,14.44,14.45,162208.0,14.45,14.46,14.44,14.45,162208.0
2018-08-08 10:30:00,14.44,14.47,14.43,14.47,365170.0,14.44,14.47,14.43,14.47,365170.0
2018-08-08 11:00:00,14.46,14.48,14.45,14.46,568836.0,14.46,14.48,14.45,14.46,568836.0
2018-08-08 11:30:00,14.46,14.48,14.44,14.45,319911.0,14.46,14.48,14.44,14.45,319911.0
2018-08-08 12:00:00,14.46,14.47,14.44,14.46,250698.0,14.46,14.47,14.44,14.46,250698.0
2018-08-08 12:30:00,14.46,14.47,14.45,14.47,121362.0,14.46,14.47,14.45,14.47,121362.0
2018-08-08 13:00:00,14.47,14.52,14.46,14.5,552103.0,14.47,14.52,14.46,14.5,552103.0
2018-08-08 13:30:00,14.51,14.53,14.48,14.52,360788.0,14.51,14.53,14.48,14.52,360788.0
2018-08-08 14:00:00,14.53,14.53,14.51,14.52,501194.0,14.53,14.53,14.51,14.52,501194.0
2018-08-08 14:30:00,14.51,14.53,14.51,14.52,202258.0,14.51,14.53,14.51,14.52,202258.0
2018-08-08 15:00:00,14.52,14.52,14.51,14.52,131277.0,14.52,14.52,14.51,14.52,131277.0
2018-08-08 15:30:00,14.52,14.52,14.5,14.51,684910.0,14.52,14.52,14.5,14.51,684910.0
2018-08-09 09:30:00,14.53,14.55,14.51,14.54,558409.0,14.53,14.55,14.51,14.54,558409.0
2018-08-09 10:00:00,14.55,14.59,14.54,14.56,404364.0,14.55,14.59,14.54,14.56,404364.0
2018-08-09 10:30:00,14.56,14.57,14.51,14.52,194864.0,14.56,14.57,14.51,14.52,194864.0
2018-08-09 11:00:00,14.52,14.54,14.5,14.54,386747.0,14.52,14.54,14.5,14.54,386747.0
2018-08-09 11:30:00,14.54,14.54,14.51,14.52,196700.0,14.54,14.54,14.51,14.52,196700.0
2018-08-09 12:00:00,14.52,14.54,14.5,14.53,295146.0,14.52,14.54,14.5,14.53,295146.0
2018-08-09 12:30:00,14.54,14.54,14.52,14.52,124003.0,14.54,14.54,14.52,14.52,124003.0
2018-08-09 13:00:00,14.52,14.53,14.5,14.53,224461.0,14.52,14.53,14.5,14.53,224461.0
2018-08-09 13:30:00,14.53,14.54,14.52,14.53,88595.0,14.53,14.54,14.52,14.53,88595.0
2018-08-09 14:00:00,14.53,14.54,14.52,14.52,427188.0,14.53,14.54,14.52,14.52,427188.0
2018-08-09 14:30:00,14.52,14.54,14.52,14.53,97804.0,14.52,14.54,14.52,14.53,97804.0
2018-08-09 15:00:00,14.53,14.53,14.52,14.53,208133.0,14.53,14.53,14.52,14.53,208133.0
2018-08-09 15:30:00,14.53,14.54,14.51,14.52,623331.0,14.53,14.54,14.51,14.52,623331.0
2018-08-10 09:30:00,14.42,14.49,14.42,14.46,611042.0,14.42,14.49,14.42,14.46,611042.0
2018-08-10 10:00:00,14.47,14.52,14.46,14.49,415641.0,14.47,14.52,14.46,14.49,415641.0
2018-08-10 10:30:00,14.49,14.51,14.48,14.51,297018.0,14.49,14.51,14.48,14.51,297018.0
2018-08-10 11:00:00,14.51,14.51,14.43,14.45,691643.0,14.51,14.51,14.43,14.45,691643.0
2018-08-10 11:30:00,14.45,14.45,14.39,14.42,1368280.0,14.45,14.45,14.39,14.42,1368280.0
2018-08-10 12:00:00,14.42,14.42,14.4,14.41,296480.0,14.42,14.42,14.4,14.41,296480.0
2018-08-10 12:30:00,14.42,14.42,14.39,14.39,316162.0,14.42,14.42,14.39,14.39,316162.0
2018-08-10 13:00:00,14.4,14.4,14.38,14.4,248435.0,14.4,14.4,14.38,14.4,248435.0
2018-08-10 13:30:00,14.4,14.42,14.4,14.41,262863.0,14.4,14.42,14.4,14.41,262863.0
2018-08-10 14:00:00,14.41,14.41,14.39,14.41,190557.0,14.41,14.41,14.39,14.41,190557.0
2018-08-10 14:30:00,14.4,14.41,14.39,14.4,189036.0,14.4,14.41,14.39,14.4,189036.0
2018-08-10 15:00:00,14.4,14.41,14.38,14.39,320753.0,14.4,14.41,14.38,14.39,320753.0
2018-08-10 15:30:00,14.39,14.41,14.38,14.41,302500.0,14.39,14.41,14.38,14.41,302500.0
2018-08-13 09:30:00,14.35,14.35,14.32,14.33,602575.0,14.35,14.35,14.32,14.33,602575.0
2018-08-13 10:00:00,14.33,14.33,14.29,14.29,801832.0,14.33,14.33,14.29,14.29,801832.0
2018-08-13 10:30:00,14.29,14.3,14.23,14.25,794895.0,14.29,14.3,14.23,14.25,794895.0
2018-08-13 11:00:00,14.25,14.25,14.18,14.19,1003014.0,14.25,14.25,14.18,14.19,1003014.0
2018-08-13 11:30:00,14.19,14.22,14.16,14.19,958482.0,14.19,14.22,14.16,14.19,958482.0
2018-08-13 12:00:00,14.18,14.18,14.14,14.16,738144.0,14.18,14.18,14.14,14.16,738144.0
2018-08-13 12:30:00,14.16,14.17,14.09,14.11,1398510.0,14.16,14.17,14.09,14.11,1398510.0
2018-08-13 13:00:00,14.12,14.13,14.08,14.11,1485231.0,14.12,14.13,14.08,14.11,1485231.0
2018-08-13 13:30:00,14.11,14.14,14.09,14.11,669718.0,14.11,14.14,14.09,14.11,669718.0
2018-08-13 14:00:00,14.12,14.14,14.11,14.12,418045.0,14.12,14.14,14.11,14.12,418045.0
2018-08-13 14:30:00,14.12,14.12,14.11,14.12,314705.0,14.12,14.12,14.11,14.12,314705.0
2018-08-13 15:00:00,14.12,14.13,14.1,14.12,510637.0,14.12,14.13,14.1,14.12,510637.0
2018-08-13 15:30:00,14.12,14.13,14.09,14.09,1476680.0,14.12,14.13,14.09,14.09,1476680.0
2018-08-14 09:30:00,14.14,14.17,14.12,14.17,717013.0,14.14,14.17,14.12,14.17,717013.0
2018-08-14 10:00:00,14.16,14.19,14.15,14.18,528494.0,14.16,14.19,14.15,14.18,528494.0
2018-08-14 10:30:00,14.19,14.21,14.17,14.2,575069.0,14.19,14.21,14.17,14.2,575069.0
2018-08-14 11:00:00,14.19,14.2,14.16,14.18,523672.0,14.19,14.2,14.16,14.18,523672.0
2018-08-14 11:30:00,14.18,14.18,14.15,14.17,199039.0,14.18,14.18,14.15,14.17,199039.0
2018-08-14 12:00:00,14.17,14.17,14.15,14.16,214275.0,14.17,14.17,14.15,14.16,214275.0
2018-08-14 12:30:00,14.16,14.16,14.14,14.14,272287.0,14.16,14.16,14.14,14.14,272287.0
2018-08-14 13:00:00,14.14,14.17,14.11,14.17,645853.0,14.14,14.17,14.11,14.17,645853.0
2018-08-14 13:30:00,14.16,14.18,14.15,14.18,301152.0,14.16,14.18,14.15,14.18,301152.0
2018-08-14 14:00:00,14.18,14.18,14.15,14.16,227844.0,14.18,14.18,14.15,14.16,227844.0
2018-08-14 14:30:00,14.16,14.17,14.15,14.17,304144.0,14.16,14.17,14.15,14.17,304144.0
2018-08-14 15:00:00,14.17,14.17,14.16,14.17,183192.0,14.17,14.17,14.16,14.17,183192.0
2018-08-14 15:30:00,14.17,14.18,14.16,14.17,753024.0,14.17,14.18,14.16,14.17,753024.0
2018-08-15 09:30:00,13.88,13.88,13.53,13.65,7285190.0,13.88,13.88,13.53,13.65,7285190.0
2018-08-15 10:00:00,13.65,13.68,13.58,13.65,3729878.0,13.65,13.68,13.58,13.65,3729878.0
2018-08-15 10:30:00,13.65,13.66,13.52,13.54,2171843.0,13.65,13.66,13.52,13.54,2171843.0
2018-08-15 11:00:00,13.53,13.63,13.51,13.59,2096511.0,13.53,13.63,13.51,13.59,2096511.0
2018-08-15 11:30:00,13.6,13.62,13.57,13.59,1548143.0,13.6,13.62,13.57,13.59,1548143.0
2018-08-15 12:00:00,13.59,13.61,13.57,13.61,745598.0,13.59,13.61,13.57,13.61,745598.0
2018-08-15 12:30:00,13.61,13.62,13.59,13.61,847927.0,13.61,13.62,13.59,13.61,847927.0
2018-08-15 13:00:00,13.61,13.64,13.57,13.63,915172.0,13.61,13.64,13.57,13.63,915172.0
2018-08-15 13:30:00,13.63,13.64,13.6,13.62,792280.0,13.63,13.64,13.6,13.62,792280.0
2018-08-15 14:00:00,13.62,13.62,13.59,13.6,511821.0,13.62,13.62,13.59,13.6,511821.0
2018-08-15 14:30:00,13.6,13.6,13.58,13.58,316381.0,13.6,13.6,13.58,13.58,316381.0
2018-08-15 15:00:00,13.59,13.61,13.57,13.58,636750.0,13.59,13.61,13.57,13.58,636750.0
2018-08-15 15:30:00,13.58,13.59,13.53,13.57,1668504.0,13.58,13.59,13.53,13.57,1668504.0
2018-08-16 09:30:00,13.79,13.9,13.78,13.86,2545377.0,13.79,13.9,13.78,13.86,2545377.0
2018-08-16 10:00:00,13.86,13.9,13.82,13.9,2103237.0,13.86,13.9,13.82,13.9,2103237.0
2018-08-16 10:30:00,13.9,13.91,13.88,13.9,1416162.0,13.9,13.91,13.88,13.9,1416162.0
2018-08-16 11:00:00,13.89,13.95,13.89,13.92,1066613.0,13.89,13.95,13.89,13.92,1066613.0
2018-08-16 11:30:00,13.92,13.92,13.88,13.9,629021.0,13.92,13.92,13.88,13.9,629021.0
2018-08-16 12:00:00,13.9,13.91,13.85,13.86,642289.0,13.9,13.91,13.85,13.86,642289.0
2018-08-16 12:30:00,13.86,13.87,13.8,13.83,678490.0,13.86,13.87,13.8,13.83,678490.0
2018-08-16 13:00:00,13.84,13.86,13.79,13.81,706910.0,13.84,13.86,13.79,13.81,706910.0
2018-08-16 13:30:00,13.81,13.84,13.77,13.8,538217.0,13.81,13.84,13.77,13.8,538217.0
2018-08-16 14:00:00,13.79,13.82,13.78,13.82,396241.0,13.79,13.82,13.78,13.82,396241.0
2018-08-16 14:30:00,13.82,13.82,13.79,13.79,360834.0,13.82,13.82,13.79,13.79,360834.0
2018-08-16 15:00:00,13.79,13.8,13.77,13.79,351075.0,13.79,13.8,13.77,13.79,351075.0
2018-08-16 15:30:00,13.79,13.79,13.77,13.78,784970.0,13.79,13.79,13.77,13.78,784970.0
2018-08-17 09:30:00,13.82,13.84,13.8,13.82,614593.0,13.82,13.84,13.8,13.82,614593.0
2018-08-17 10:00:00,13.82,13.82,13.75,13.79,763721.0,13.82,13.82,13.75,13.79,763721.0
2018-08-17 10:30:00,13.79,13.83,13.78,13.82,487837.0,13.79,13.83,13.78,13.82,487837.0
2018-08-17 11:00:00,13.82,13.84,13.8,13.83,350658.0,13.82,13.84,13.8,13.83,350658.0
2018-08-17 11:30:00,13.83,13.84,13.79,13.8,349180.0,13.83,13.84,13.79,13.8,349180.0
2018-08-17 12:00:00,13.8,13.82,13.79,13.8,214911.0,13.8,13.82,13.79,13.8,214911.0
2018-08-17 12:30:00,13.81,13.81,13.77,13.78,320871.0,13.81,13.81,13.77,13.78,320871.0
2018-08-17 13:00:00,13.77,13.79,13.76,13.77,253849.0,13.77,13.79,13.76,13.77,253849.0
2018-08-17 13:30:00,13.77,13.78,13.75,13.78,187614.0,13.77,13.78,13.75,13.78,187614.0
2018-08-17 14:00:00,13.78,13.86,13.77,13.86,567126.0,13.78,13.86,13.77,13.86,567126.0
2018-08-17 14:30:00,13.85,13.92,13.83,13.91,863197.0,13.85,13.92,13.83,13.91,863197.0
2018-08-17 15:00:00,13.91,13.93,13.89,13.91,837756.0,13.91,13.93,13.89,13.91,837756.0
2018-08-17 15:30:00,13.9,13.94,13.9,13.94,1153578.0,13.9,13.94,13.9,13.94,1153578.0
2018-08-20 09:30:00,13.86,13.86,13.81,13.82,799508.0,13.86,13.86,13.81,13.82,799508.0
2018-08-20 10:00:00,13.82,13.86,13.8,13.83,527649.0,13.82,13.86,13.8,13.83,527649.0
2018-08-20 10:30:00,13.83,13.83,13.77,13.78,533954.0,13.83,13.83,13.77,13.78,533954.0
2018-08-20 11:00:00,13.79,13.83,13.78,13.81,413178.0,13.79,13.83,13.78,13.81,413178.0
2018-08-20 11:30:00,13.81,13.86,13.8,13.8,1030729.0,13.81,13.86,13.8,13.8,1030729.0
2018-08-20 12:00:00,13.81,13.87,13.8,13.87,535893.0,13.81,13.87,13.8,13.87,535893.0
2018-08-20 12:30:00,13.87,13.87,13.82,13.84,519480.0,13.87,13.87,13.82,13.84,519480.0
2018-08-20 13:00:00,13.84,13.84,13.81,13.83,400022.0,13.84,13.84,13.81,13.83,400022.0
2018-08-20 13:30:00,13.83,13.83,13.81,13.82,353824.0,13.83,13.83,13.81,13.82,353824.0
2018-08-20 14:00:00,13.83,13.86,13.82,13.85,321810.0,13.83,13.86,13.82,13.85,321810.0
2018-08-20 14:30:00,13.86,13.89,13.85,13.89,311529.0,13.86,13.89,13.85,13.89,311529.0
2018-08-20 15:00:00,13.88,13.9,13.88,13.9,265777.0,13.88,13.9,13.88,13.9,265777.0
2018-08-20 15:30:00,13.9,13.9,13.86,13.88,756647.0,13.9,13.9,13.86,13.88,756647.0
2018-08-21 09:30:00,13.89,13.92,13.88,13.92,460269.0,13.89,13.92,13.88,13.92,460269.0
2018-08-21 10:00:00,13.92,13.92,13.88,13.88,236102.0,13.92,13.92,13.88,13.88,236102.0
2018-08-21 10:30:00,13.89,13.91,13.86,13.88,324750.0,13.89,13.91,13.86,13.88,324750.0
2018-08-21 11:00:00,13.88,13.88,13.84,13.86,179509.0,13.88,13.88,13.84,13.86,179509.0
2018-08-21 11:30:00,13.87,13.89,13.86,13.88,253279.0,13.87,13.89,13.86,13.88,253279.0
2018-08-21 12:00:00,13.88,13.89,13.86,13.88,313592.0,13.88,13.89,13.86,13.88,313592.0
2018-08-21 12:30:00,13.88,13.92,13.87,13.91,226105.0,13.88,13.92,13.87,13.91,226105.0
2018-08-21 13:00:00,13.91,13.91,13.88,13.9,447739.0,13.91,13.91,13.88,13.9,447739.0
2018-08-21 13:30:00,13.9,13.92,13.89,13.91,433933.0,13.9,13.92,13.89,13.91,433933.0
2018-08-21 14:00:00,13.91,13.91,13.89,13.9,144588.0,13.91,13.91,13.89,13.9,144588.0
2018-08-21 14:30:00,13.9,13.9,13.86,13.87,217937.0,13.9,13.9,13.86,13.87,217937.0
2018-08-21 15:00:00,13.87,13.88,13.86,13.87,243490.0,13.87,13.88,13.86,13.87,243490.0
2018-08-21 15:30:00,13.87,13.89,13.87,13.88,391230.0,13.87,13.89,13.87,13.88,391230.0
2018-08-22 09:30:00,13.89,13.9,13.84,13.85,720405.0,13.89,13.9,13.84,13.85,720405.0
2018-08-22 10:00:00,13.85,13.87,13.83,13.85,869068.0,13.85,13.87,13.83,13.85,869068.0
2018-08-22 10:30:00,13.84,13.87,13.82,13.86,785806.0,13.84,13.87,13.82,13.86,785806.0
2018-08-22 11:00:00,13.86,13.87,13.83,13.86,470273.0,13.86,13.87,13.83,13.86,470273.0
2018-08-22 11:30:00,13.86,13.88,13.85,13.87,531280.0,13.86,13.88,13.85,13.87,531280.0
2018-08-22 12:00:00,13.87,13.88,13.85,13.87,177203.0,13.87,13.88,13.85,13.87,177203.0
2018-08-22 12:30:00,13.87,13.88,13.86,13.88,104564.0,13.87,13.88,13.86,13.88,104564.0
2018-08-22 13:00:00,13.87,13.9,13.86,13.88,325253.0,13.87,13.9,13.86,13.88,325253.0
2018-08-22 13:30:00,13.88,13.89,13.86,13.88,106672.0,13.88,13.89,13.86,13.88,106672.0
2018-08-22 14:00:00,13.88,13.91,13.85,13.87,408785.0,13.88,13.91,13.85,13.87,408785.0
2018-08-22 14:30:00,13.87,13.87,13.84,13.86,248229.0,13.87,13.87,13.84,13.86,248229.0
2018-08-22 15:00:00,13.86,13.88,13.85,13.88,85416.0,13.86,13.88,13.85,13.88,85416.0
2018-08-22 15:30:00,13.87,13.88,13.86,13.88,306685.0,13.87,13.88,13.86,13.88,306685.0
2018-08-23 09:30:00,13.74,13.78,13.71,13.77,947614.0,13.74,13.78,13.71,13.77,947614.0
2018-08-23 10:00:00,13.77,13.78,13.74,13.76,717867.0,13.77,13.78,13.74,13.76,717867.0
2018-08-23 10:30:00,13.75,13.77,13.72,13.73,449498.0,13.75,13.77,13.72,13.73,449498.0
2018-08-23 11:00:00,13.73,13.74,13.72,13.72,407051.0,13.73,13.74,13.72,13.72,407051.0
2018-08-23 11:30:00,13.73,13.73,13.7,13.72,298039.0,13.73,13.73,13.7,13.72,298039.0
2018-08-23 12:00:00,13.72,13.73,13.69,13.71,273933.0,13.72,13.73,13.69,13.71,273933.0
2018-08-23 12:30:00,13.71,13.72,13.71,13.72,84518.0,13.71,13.72,13.71,13.72,84518.0
2018-08-23 13:00:00,13.71,13.72,13.69,13.71,416343.0,13.71,13.72,13.69,13.71,416343.0
2018-08-23 13:30:00,13.71,13.72,13.68,13.69,243200.0,13.71,13.72,13.68,13.69,243200.0
2018-08-23 14:00:00,13.7,13.71,13.69,13.7,133985.0,13.7,13.71,13.69,13.7,133985.0
2018-08-23 14:30:00,13.7,13.71,13.65,13.66,432557.0,13.7,13.71,13.65,13.66,432557.0
2018-08-23 15:00:00,13.66,13.67,13.62,13.66,979993.0,13.66,13.67,13.62,13.66,979993.0
2018-08-23 15:30:00,13.66,13.66,13.64,13.65,802167.0,13.66,13.66,13.64,13.65,802167.0
2018-08-24 09:30:00,13.85,13.86,13.83,13.83,854306.0,13.85,13.86,13.83,13.83,854306.0
2018-08-24 10:00:00,13.83,13.94,13.82,13.91,1443013.0,13.83,13.94,13.82,13.91,1443013.0
2018-08-24 10:30:00,13.91,13.95,13.9,13.94,998913.0,13.91,13.95,13.9,13.94,998913.0
2018-08-24 11:00:00,13.94,13.99,13.93,13.96,964160.0,13.94,13.99,13.93,13.96,964160.0
2018-08-24 11:30:00,13.96,13.99,13.95,13.98,563772.0,13.96,13.99,13.95,13.98,563772.0
2018-08-24 12:00:00,13.98,13.98,13.94,13.96,491022.0,13.98,13.98,13.94,13.96,491022.0
2018-08-24 12:30:00,13.96,13.96,13.92,13.93,291256.0,13.96,13.96,13.92,13.93,291256.0
2018-08-24 13:00:00,13.94,13.96,13.93,13.95,196097.0,13.94,13.96,13.93,13.95,196097.0
2018-08-24 13:30:00,13.94,13.95,13.9,13.93,333754.0,13.94,13.95,13.9,13.93,333754.0
2018-08-24 14:00:00,13.93,13.94,13.92,13.93,122782.0,13.93,13.94,13.92,13.93,122782.0
2018-08-24 14:30:00,13.93,13.94,13.92,13.93,388851.0,13.93,13.94,13.92,13.93,388851.0
2018-08-24 15:00:00,13.93,13.93,13.91,13.92,406784.0,13.93,13.93,13.91,13.92,406784.0
2018-08-24 15:30:00,13.92,13.94,13.91,13.93,493505.0,13.92,13.94,13.91,13.93,493505.0
2018-08-27 09:30:00,13.93,13.97,13.93,13.97,813691.0,13.93,13.97,13.93,13.97,813691.0
2018-08-27 10:00:00,13.96,14.03,13.95,14.01,1188107.0,13.96,14.03,13.95,14.01,1188107.0
2018-08-27 10:30:00,14.01,14.02,13.99,14.0,803029.0,14.01,14.02,13.99,14.0,803029.0
2018-08-27 11:00:00,14.0,14.01,13.97,13.97,561621.0,14.0,14.01,13.97,13.97,561621.0
2018-08-27 11:30:00,13.98,13.99,13.97,13.99,2105751.0,13.98,13.99,13.97,13.99,2105751.0
2018-08-27 12:00:00,13.99,14.01,13.97,14.0,644672.0,13.99,14.01,13.97,14.0,644672.0
2018-08-27 12:30:00,14.0,14.0,13.98,13.99,272172.0,14.0,14.0,13.98,13.99,272172.0
2018-08-27 13:00:00,13.99,14.01,13.98,14.0,1303305.0,13.99,14.01,13.98,14.0,1303305.0
2018-08-27 13:30:00,14.0,14.0,13.96,13.98,684171.0,14.0,14.0,13.96,13.98,684171.0
2018-08-27 14:00:00,13.98,14.0,13.97,14.0,264170.0,13.98,14.0,13.97,14.0,264170.0
2018-08-27 14:30:00,14.0,14.01,13.99,14.0,633390.0,14.0,14.01,13.99,14.0,633390.0
2018-08-27 15:00:00,14.0,14.0,13.98,14.0,319655.0,14.0,14.0,13.98,14.0,319655.0
2018-08-27 15:30:00,13.99,14.01,13.99,14.0,778284.0,13.99,14.01,13.99,14.0,778284.0
2018-08-28 09:30:00,14.02,14.05,14.01,14.05,884863.0,14.02,14.05,14.01,14.05,884863.0
2018-08-28 10:00:00,14.05,14.05,13.93,13.95,1092623.0,14.05,14.05,13.93,13.95,1092623.0
2018-08-28 10:30:00,13.95,13.99,13.94,13.99,658293.0,13.95,13.99,13.94,13.99,658293.0
2018-08-28 11:00:00,13.98,14.0,13.97,13.99,631438.0,13.98,14.0,13.97,13.99,631438.0
2018-08-28 11:30:00,13.99,14.0,13.97,13.98,341243.0,13.99,14.0,13.97,13.98,341243.0
2018-08-28 12:00:00,13.98,13.99,13.95,13.96,184433.0,13.98,13.99,13.95,13.96,184433.0
2018-08-28 12:30:00,13.96,13.97,13.95,13.96,304869.0,13.96,13.97,13.95,13.96,304869.0
2018-08-28 13:00:00,13.96,13.97,13.94,13.96,304240.0,13.96,13.97,13.94,13.96,304240.0
2018-08-28 13:30:00,13.95,13.95,13.92,13.93,709944.0,13.95,13.95,13.92,13.93,709944.0
2018-08-28 14:00:00,13.92,13.93,13.83,13.84,1449386.0,13.92,13.93,13.83,13.84,1449386.0
2018-08-28 14:30:00,13.84,13.87,13.82,13.82,837650.0,13.84,13.87,13.82,13.82,837650.0
2018-08-28 15:00:00,13.83,13.84,13.8,13.82,781717.0,13.83,13.84,13.8,13.82,781717.0
2018-08-28 15:30:00,13.81,13.85,13.79,13.83,1581712.0,13.81,13.85,13.79,13.83,1581712.0
2018-08-29 09:30:00,13.88,13.88,13.82,13.85,941184.0,13.88,13.88,13.82,13.85,941184.0
2018-08-29 10:00:00,13.85,13.9,13.84,13.88,527774.0,13.85,13.9,13.84,13.88,527774.0
2018-08-29 10:30:00,13.88,13.88,13.83,13.84,1106612.0,13.88,13.88,13.83,13.84,1106612.0
2018-08-29 11:00:00,13.84,13.86,13.83,13.83,454516.0,13.84,13.86,13.83,13.83,454516.0
2018-08-29 11:30:00,13.84,13.86,13.83,13.85,269409.0,13.84,13.86,13.83,13.85,269409.0
2018-08-29 12:00:00,13.85,13.87,13.84,13.86,174181.0,13.85,13.87,13.84,13.86,174181.0
2018-08-29 12:30:00,13.87,13.91,13.85,13.9,356402.0,13.87,13.91,13.85,13.9,356402.0
2018-08-29 13:00:00,13.9,13.91,13.86,13.86,378141.0,13.9,13.91,13.86,13.86,378141.0
2018-08-29 13:30:00,13.87,13.87,13.84,13.85,192005.0,13.87,13.87,13.84,13.85,192005.0
2018-08-29 14:00:00,13.85,13.86,13.84,13.86,479476.0,13.85,13.86,13.84,13.86,479476.0
2018-08-29 14:30:00,13.86,13.87,13.85,13.87,125833.0,13.86,13.87,13.85,13.87,125833.0
2018-08-29 15:00:00,13.86,13.88,13.86,13.88,180547.0,13.86,13.88,13.86,13.88,180547.0
2018-08-29 15:30:00,13.88,13.88,13.86,13.88,646850.0,13.88,13.88,13.86,13.88,646850.0
2018-08-30 09:30:00,13.77,13.77,13.64,13.67,2253156.0,13.77,13.77,13.64,13.67,2253156.0
2018-08-30 10:00:00,13.67,13.75,13.65,13.71,1058684.0,13.67,13.75,13.65,13.71,1058684.0
2018-08-30 10:30:00,13.71,13.74,13.7,13.72,480886.0,13.71,13.74,13.7,13.72,480886.0
2018-08-30 11:00:00,13.73,13.74,13.67,13.7,766065.0,13.73,13.74,13.67,13.7,766065.0
2018-08-30 11:30:00,13.69,13.7,13.67,13.69,400426.0,13.69,13.7,13.67,13.69,400426.0
2018-08-30 12:00:00,13.69,13.69,13.66,13.68,318407.0,13.69,13.69,13.66,13.68,318407.0
2018-08-30 12:30:00,13.68,13.7,13.67,13.7,341681.0,13.68,13.7,13.67,13.7,341681.0
2018-08-30 13:00:00,13.7,13.71,13.67,13.68,460249.0,13.7,13.71,13.67,13.68,460249.0
2018-08-30 13:30:00,13.68,13.7,13.67,13.7,302694.0,13.68,13.7,13.67,13.7,302694.0
2018-08-30 14:00:00,13.7,13.72,13.66,13.68,640904.0,13.7,13.72,13.66,13.68,640904.0
2018-08-30 14:30:00,13.68,13.7,13.66,13.68,376949.0,13.68,13.7,13.66,13.68,376949.0
2018-08-30 15:00:00,13.68,13.68,13.66,13.67,241952.0,13.68,13.68,13.66,13.67,241952.0
2018-08-30 15:30:00,13.68,13.7,13.67,13.69,702728.0,13.68,13.7,13.67,13.69,702728.0
2018-08-31 09:30:00,13.68,13.71,13.67,13.7,758847.0,13.68,13.71,13.67,13.7,758847.0
2018-08-31 10:00:00,13.7,13.74,13.68,13.72,752494.0,13.7,13.74,13.68,13.72,752494.0
2018-08-31 10:30:00,13.72,13.73,13.7,13.72,431643.0,13.72,13.73,13.7,13.72,431643.0
2018-08-31 11:00:00,13.73,13.73,13.65,13.66,370185.0,13.73,13.73,13.65,13.66,370185.0
2018-08-31 11:30:00,13.66,13.69,13.64,13.66,677776.0,13.66,13.69,13.64,13.66,677776.0
2018-08-31 12:00:00,13.66,13.67,13.62,13.62,383101.0,13.66,13.67,13.62,13.62,383101.0
2018-08-31 12:30:00,13.63,13.67,13.62,13.67,216128.0,13.63,13.67,13.62,13.67,216128.0
2018-08-31 13:00:00,13.67,13.67,13.64,13.66,549945.0,13.67,13.67,13.64,13.66,549945.0
2018-08-31 13:30:00,13.65,13.67,13.65,13.66,164439.0,13.65,13.67,13.65,13.66,164439.0
2018-08-31 14:00:00,13.66,13.67,13.65,13.66,338299.0,13.66,13.67,13.65,13.66,338299.0
2018-08-31 14:30:00,13.66,13.68,13.63,13.63,402819.0,13.66,13.68,13.63,13.63,402819.0
2018-08-31 15:00:00,13.63,13.66,13.62,13.63,461033.0,13.63,13.66,13.62,13.63,461033.0
2018-08-31 15:30:00,13.63,13.66,13.62,13.65,746676.0,13.63,13.66,13.62,13.65,746676.0
2018-09-04 09:30:00,13.23,13.27,13.22,13.23,3351242.0,13.23,13.27,13.22,13.23,3351242.0
2018-09-04 10:00:00,13.22,13.23,13.17,13.22,2739828.0,13.22,13.23,13.17,13.22,2739828.0
2018-09-04 10:30:00,13.23,13.3,13.21,13.28,1724733.0,13.23,13.3,13.21,13.28,1724733.0
2018-09-04 11:00:00,13.28,13.3,13.25,13.26,615521.0,13.28,13.3,13.25,13.26,615521.0
2018-09-04 11:30:00,13.26,13.29,13.24,13.27,547860.0,13.26,13.29,13.24,13.27,547860.0
2018-09-04 12:00:00,13.27,13.28,13.24,13.26,497132.0,13.27,13.28,13.24,13.26,497132.0
2018-09-04 12:30:00,13.27,13.33,13.25,13.29,1258783.0,13.27,13.33,13.25,13.29,1258783.0
2018-09-04 13:00:00,13.29,13.32,13.27,13.32,742614.0,13.29,13.32,13.27,13.32,742614.0
2018-09-04 13:30:00,13.32,13.32,13.28,13.29,278853.0,13.32,13.32,13.28,13.29,278853.0
2018-09-04 14:00:00,13.28,13.29,13.27,13.28,381220.0,13.28,13.29,13.27,13.28,381220.0
2018-09-04 14:30:00,13.29,13.31,13.27,13.31,486621.0,13.29,13.31,13.27,13.31,486621.0
2018-09-04 15:00:00,13.31,13.31,13.29,13.29,541958.0,13.31,13.31,13.29,13.29,541958.0
2018-09-04 15:30:00,13.29,13.32,13.28,13.32,1563988.0,13.29,13.32,13.28,13.32,1563988.0
2018-09-05 09:30:00,13.37,13.39,13.34,13.35,1221755.0,13.37,13.39,13.34,13.35,1221755.0
2018-09-05 10:00:00,13.35,13.36,13.32,13.35,609709.0,13.35,13.36,13.32,13.35,609709.0
2018-09-05 10:30:00,13.35,13.37,13.32,13.36,499128.0,13.35,13.37,13.32,13.36,499128.0
2018-09-05 11:00:00,13.37,13.38,13.34,13.36,598090.0,13.37,13.38,13.34,13.36,598090.0
2018-09-05 11:30:00,13.36,13.36,13.33,13.36,349647.0,13.36,13.36,13.33,13.36,349647.0
2018-09-05 12:00:00,13.36,13.37,13.34,13.35,294023.0,13.36,13.37,13.34,13.35,294023.0
2018-09-05 12:30:00,13.35,13.36,13.32,13.33,245885.0,13.35,13.36,13.32,13.33,245885.0
2018-09-05 13:00:00,13.33,13.35,13.32,13.35,414471.0,13.33,13.35,13.32,13.35,414471.0
2018-09-05 13:30:00,13.35,13.36,13.33,13.34,331443.0,13.35,13.36,13.33,13.34,331443.0
2018-09-05 14:00:00,13.34,13.35,13.33,13.35,156223.0,13.34,13.35,13.33,13.35,156223.0
2018-09-05 14:30:00,13.35,13.35,13.33,13.34,206333.0,13.35,13.35,13.33,13.34,206333.0
2018-09-05 15:00:00,13.34,13.35,13.33,13.35,306490.0,13.34,13.35,13.33,13.35,306490.0
2018-09-05 15:30:00,13.35,13.35,13.34,13.34,413311.0,13.35,13.35,13.34,13.34,413311.0
2018-09-06 09:30:00,13.36,13.44,13.36,13.41,1734900.0,13.36,13.44,13.36,13.41,1734900.0
2018-09-06 10:00:00,13.42,13.42,13.35,13.38,1048974.0,13.42,13.42,13.35,13.38,1048974.0
2018-09-06 10:30:00,13.38,13.39,13.35,13.36,607008.0,13.38,13.39,13.35,13.36,607008.0
2018-09-06 11:00:00,13.36,13.37,13.27,13.32,3242232.0,13.36,13.37,13.27,13.32,3242232.0
2018-09-06 11:30:00,13.33,13.33,13.31,13.33,342447.0,13.33,13.33,13.31,13.33,342447.0
2018-09-06 12:00:00,13.32,13.33,13.3,13.32,290543.0,13.32,13.33,13.3,13.32,290543.0
2018-09-06 12:30:00,13.31,13.32,13.29,13.31,347297.0,13.31,13.32,13.29,13.31,347297.0
2018-09-06 13:00:00,13.3,13.31,13.29,13.31,269932.0,13.3,13.31,13.29,13.31,269932.0
2018-09-06 13:30:00,13.31,13.33,13.3,13.32,100088.0,13.31,13.33,13.3,13.32,100088.0
2018-09-06 14:00:00,13.32,13.33,13.31,13.32,66984.0,13.32,13.33,13.31,13.32,66984.0
2018-09-06 14:30:00,13.33,13.36,13.31,13.33,352130.0,13.33,13.36,13.31,13.33,352130.0
2018-09-06 15:00:00,13.32,13.34,13.32,13.33,290643.0,13.32,13.34,13.32,13.33,290643.0
2018-09-06 15:30:00,13.33,13.33,13.31,13.32,364473.0,13.33,13.33,13.31,13.32,364473.0
2018-09-07 09:30:00,13.32,13.38,13.31,13.37,1121596.0,13.32,13.38,13.31,13.37,1121596.0
2018-09-07 10:00:00,13.38,13.4,13.36,13.38,1110536.0,13.38,13.4,13.36,13.38,1110536.0
2018-09-07 10:30:00,13.38,13.41,13.35,13.38,604105.0,13.38,13.41,13.35,13.38,604105.0
2018-09-07 11:00:00,13.39,13.41,13.37,13.38,421513.0,13.39,13.41,13.37,13.38,421513.0
2018-09-07 11:30:00,13.38,13.39,13.36,13.37,316730.0,13.38,13.39,13.36,13.37,316730.0
2018-09-07 12:00:00,13.37,13.37,13.29,13.3,1145031.0,13.37,13.37,13.29,13.3,1145031.0
2018-09-07 12:30:00,13.3,13.32,13.29,13.31,331978.0,13.3,13.32,13.29,13.31,331978.0
2018-09-07 13:00:00,13.31,13.31,13.27,13.29,318416.0,13.31,13.31,13.27,13.29,318416.0
2018-09-07 13:30:00,13.29,13.31,13.29,13.31,97316.0,13.29,13.31,13.29,13.31,97316.0
2018-09-07 14:00:00,13.31,13.33,13.3,13.33,148052.0,13.31,13.33,13.3,13.33,148052.0
2018-09-07 14:30:00,13.33,13.33,13.31,13.32,326289.0,13.33,13.33,13.31,13.32,326289.0
2018-09-07 15:00:00,13.32,13.33,13.3,13.32,260580.0,13.32,13.33,13.3,13.32,260580.0
2018-09-07 15:30:00,13.32,13.32,13.3,13.32,508986.0,13.32,13.32,13.3,13.32,508986.0
2018-09-10 09:30:00,13.37,13.38,13.33,13.35,650725.0,13.37,13.38,13.33,13.35,650725.0
2018-09-10 10:00:00,13.35,13.37,13.33,13.35,547936.0,13.35,13.37,13.33,13.35,547936.0
2018-09-10 10:30:00,13.35,13.36,13.33,13.33,357597.0,13.35,13.36,13.33,13.33,357597.0
2018-09-10 11:00:00,13.34,13.35,13.31,13.34,308094.0,13.34,13.35,13.31,13.34,308094.0
2018-09-10 11:30:00,13.34,13.35,13.32,13.34,249704.0,13.34,13.35,13.32,13.34,249704.0
2018-09-10 12:00:00,13.33,13.34,13.31,13.32,210311.0,13.33,13.34,13.31,13.32,210311.0
2018-09-10 12:30:00,13.32,13.33,13.31,13.32,199613.0,13.32,13.33,13.31,13.32,199613.0
2018-09-10 13:00:00,13.32,13.33,13.29,13.31,370810.0,13.32,13.33,13.29,13.31,370810.0
2018-09-10 13:30:00,13.31,13.34,13.3,13.33,188028.0,13.31,13.34,13.3,13.33,188028.0
2018-09-10 14:00:00,13.32,13.34,13.32,13.34,133515.0,13.32,13.34,13.32,13.34,133515.0
2018-09-10 14:30:00,13.34,13.34,13.33,13.33,185656.0,13.34,13.34,13.33,13.33,185656.0
2018-09-10 15:00:00,13.33,13.34,13.32,13.33,254387.0,13.33,13.34,13.32,13.33,254387.0
2018-09-10 15:30:00,13.33,13.33,13.31,13.31,445166.0,13.33,13.33,13.31,13.31,445166.0
2018-09-11 09:30:00,13.21,13.21,13.11,13.13,1907054.0,13.21,13.21,13.11,13.13,1907054.0
2018-09-11 10:00:00,13.14,13.24,13.13,13.22,1306885.0,13.14,13.24,13.13,13.22,1306885.0
2018-09-11 10:30:00,13.23,13.23,13.17,13.18,687104.0,13.23,13.23,13.17,13.18,687104.0
2018-09-11 11:00:00,13.18,13.24,13.17,13.22,540660.0,13.18,13.24,13.17,13.22,540660.0
2018-09-11 11:30:00,13.23,13.26,13.22,13.26,508713.0,13.23,13.26,13.22,13.26,508713.0
2018-09-11 12:00:00,13.26,13.28,13.25,13.27,524614.0,13.26,13.28,13.25,13.27,524614.0
2018-09-11 12:30:00,13.27,13.31,13.27,13.27,350216.0,13.27,13.31,13.27,13.27,350216.0
2018-09-11 13:00:00,13.28,13.3,13.27,13.3,381614.0,13.28,13.3,13.27,13.3,381614.0
2018-09-11 13:30:00,13.29,13.31,13.29,13.3,375528.0,13.29,13.31,13.29,13.3,375528.0
2018-09-11 14:00:00,13.31,13.31,13.29,13.29,244414.0,13.31,13.31,13.29,13.29,244414.0
2018-09-11 14:30:00,13.29,13.3,13.28,13.29,284006.0,13.29,13.3,13.28,13.29,284006.0
2018-09-11 15:00:00,13.29,13.3,13.28,13.29,212029.0,13.29,13.3,13.28,13.29,212029.0
2018-09-11 15:30:00,13.29,13.29,13.27,13.27,387592.0,13.29,13.29,13.27,13.27,387592.0
2018-09-12 09:30:00,13.25,13.29,13.23,13.28,888668.0,13.25,13.29,13.23,13.28,888668.0
2018-09-12 10:00:00,13.27,13.31,13.26,13.28,667594.0,13.27,13.31,13.26,13.28,667594.0
2018-09-12 10:30:00,13.28,13.31,13.27,13.31,422036.0,13.28,13.31,13.27,13.31,422036.0
2018-09-12 11:00:00,13.31,13.43,13.27,13.4,1897620.0,13.31,13.43,13.27,13.4,1897620.0
2018-09-12 11:30:00,13.4,13.41,13.35,13.35,1026315.0,13.4,13.41,13.35,13.35,1026315.0
2018-09-12 12:00:00,13.36,13.39,13.35,13.38,740519.0,13.36,13.39,13.35,13.38,740519.0
2018-09-12 12:30:00,13.38,13.4,13.37,13.38,673399.0,13.38,13.4,13.37,13.38,673399.0
2018-09-12 13:00:00,13.37,13.41,13.37,13.38,472251.0,13.37,13.41,13.37,13.38,472251.0
2018-09-12 13:30:00,13.38,13.42,13.38,13.41,465428.0,13.38,13.42,13.38,13.41,465428.0
2018-09-12 14:00:00,13.41,13.42,13.4,13.41,305827.0,13.41,13.42,13.4,13.41,305827.0
2018-09-12 14:30:00,13.42,13.42,13.4,13.41,225416.0,13.42,13.42,13.4,13.41,225416.0
2018-09-12 15:00:00,13.41,13.41,13.39,13.41,220960.0,13.41,13.41,13.39,13.41,220960.0
2018-09-12 15:30:00,13.4,13.41,13.38,13.4,758526.0,13.4,13.41,13.38,13.4,758526.0
2018-09-13 09:30:00,13.45,13.5,13.44,13.44,1580945.0,13.45,13.5,13.44,13.44,1580945.0
2018-09-13 10:00:00,13.44,13.46,13.36,13.37,3000798.0,13.44,13.46,13.36,13.37,3000798.0
2018-09-13 10:30:00,13.37,13.38,13.33,13.36,1058070.0,13.37,13.38,13.33,13.36,1058070.0
2018-09-13 11:00:00,13.36,13.39,13.35,13.37,414925.0,13.36,13.39,13.35,13.37,414925.0
2018-09-13 11:30:00,13.38,13.38,13.36,13.37,434630.0,13.38,13.38,13.36,13.37,434630.0
2018-09-13 12:00:00,13.37,13.38,13.35,13.38,256837.0,13.37,13.38,13.35,13.38,256837.0
2018-09-13 12:30:00,13.38,13.39,13.36,13.37,379602.0,13.38,13.39,13.36,13.37,379602.0
2018-09-13 13:00:00,13.36,13.38,13.35,13.37,267454.0,13.36,13.38,13.35,13.37,267454.0
2018-09-13 13:30:00,13.37,13.37,13.34,13.35,159913.0,13.37,13.37,13.34,13.35,159913.0
2018-09-13 14:00:00,13.35,13.35,13.32,13.34,469389.0,13.35,13.35,13.32,13.34,469389.0
2018-09-13 14:30:00,13.35,13.37,13.34,13.37,432051.0,13.35,13.37,13.34,13.37,432051.0
2018-09-13 15:00:00,13.36,13.37,13.34,13.35,645717.0,13.36,13.37,13.34,13.35,645717.0
2018-09-13 15:30:00,13.35,13.35,13.33,13.35,576748.0,13.35,13.35,13.33,13.35,576748.0
2018-09-14 09:30:00,13.35,13.38,13.33,13.34,591535.0,13.35,13.38,13.33,13.34,591535.0
2018-09-14 10:00:00,13.35,13.36,13.27,13.28,856700.0,13.35,13.36,13.27,13.28,856700.0
2018-09-14 10:30:00,13.29,13.32,13.28,13.31,442818.0,13.29,13.32,13.28,13.31,442818.0
2018-09-14 11:00:00,13.31,13.31,13.28,13.3,476245.0,13.31,13.31,13.28,13.3,476245.0
2018-09-14 11:30:00,13.3,13.33,13.29,13.29,609967.0,13.3,13.33,13.29,13.29,609967.0
2018-09-14 12:00:00,13.29,13.3,13.23,13.26,1762707.0,13.29,13.3,13.23,13.26,1762707.0
2018-09-14 12:30:00,13.26,13.27,13.23,13.26,397126.0,13.26,13.27,13.23,13.26,397126.0
2018-09-14 13:00:00,13.26,13.28,13.25,13.27,428366.0,13.26,13.28,13.25,13.27,428366.0
2018-09-14 13:30:00,13.27,13.29,13.26,13.27,317098.0,13.27,13.29,13.26,13.27,317098.0
2018-09-14 14:00:00,13.28,13.28,13.25,13.26,272271.0,13.28,13.28,13.25,13.26,272271.0
2018-09-14 14:30:00,13.27,13.28,13.25,13.27,146373.0,13.27,13.28,13.25,13.27,146373.0
2018-09-14 15:00:00,13.26,13.27,13.24,13.24,186719.0,13.26,13.27,13.24,13.24,186719.0
2018-09-14 15:30:00,13.24,13.25,13.22,13.22,740219.0,13.24,13.25,13.22,13.22,740219.0
2018-09-17 09:30:00,13.33,13.36,13.32,13.35,832133.0,13.33,13.36,13.32,13.35,832133.0
2018-09-17 10:00:00,13.35,13.39,13.34,13.38,1172576.0,13.35,13.39,13.34,13.38,1172576.0
2018-09-17 10:30:00,13.38,13.4,13.35,13.36,762311.0,13.38,13.4,13.35,13.36,762311.0
2018-09-17 11:00:00,13.36,13.37,13.33,13.36,700544.0,13.36,13.37,13.33,13.36,700544.0
2018-09-17 11:30:00,13.36,13.36,13.34,13.35,176738.0,13.36,13.36,13.34,13.35,176738.0
2018-09-17 12:00:00,13.35,13.37,13.35,13.36,380386.0,13.35,13.37,13.35,13.36,380386.0
2018-09-17 12:30:00,13.36,13.37,13.34,13.36,326529.0,13.36,13.37,13.34,13.36,326529.0
2018-09-17 13:00:00,13.36,13.37,13.33,13.33,383136.0,13.36,13.37,13.33,13.33,383136.0
2018-09-17 13:30:00,13.33,13.34,13.32,13.34,392269.0,13.33,13.34,13.32,13.34,392269.0
2018-09-17 14:00:00,13.34,13.35,13.33,13.34,168529.0,13.34,13.35,13.33,13.34,168529.0
2018-09-17 14:30:00,13.34,13.35,13.32,13.32,211051.0,13.34,13.35,13.32,13.32,211051.0
2018-09-17 15:00:00,13.33,13.33,13.31,13.32,301161.0,13.33,13.33,13.31,13.32,301161.0
2018-09-17 15:30:00,13.32,13.33,13.3,13.32,607954.0,13.32,13.33,13.3,13.32,607954.0
2018-09-18 09:30:00,13.34,13.37,13.31,13.32,1154221.0,13.34,13.37,13.31,13.32,1154221.0
2018-09-18 10:00:00,13.31,13.32,13.25,13.29,661694.0,13.31,13.32,13.25,13.29,661694.0
2018-09-18 10:30:00,13.3,13.34,13.28,13.34,803353.0,13.3,13.34,13.28,13.34,803353.0
2018-09-18 11:00:00,13.34,13.34,13.3,13.32,461426.0,13.34,13.34,13.3,13.32,461426.0
2018-09-18 11:30:00,13.32,13.35,13.31,13.34,248881.0,13.32,13.35,13.31,13.34,248881.0
2018-09-18 12:00:00,13.34,13.35,13.32,13.32,143487.0,13.34,13.35,13.32,13.32,143487.0
2018-09-18 12:30:00,13.33,13.33,13.3,13.3,250515.0,13.33,13.33,13.3,13.3,250515.0
2018-09-18 13:00:00,13.3,13.32,13.3,13.3,330663.0,13.3,13.32,13.3,13.3,330663.0
2018-09-18 13:30:00,13.3,13.32,13.28,13.32,405505.0,13.3,13.32,13.28,13.32,405505.0
2018-09-18 14:00:00,13.31,13.32,13.31,13.32,143144.0,13.31,13.32,13.31,13.32,143144.0
2018-09-18 14:30:00,13.32,13.32,13.29,13.3,244073.0,13.32,13.32,13.29,13.3,244073.0
2018-09-18 15:00:00,13.3,13.3,13.28,13.29,245239.0,13.3,13.3,13.28,13.29,245239.0
2018-09-18 15:30:00,13.29,13.32,13.29,13.32,548059.0,13.29,13.32,13.29,13.32,548059.0
2018-09-19 09:30:00,13.37,13.39,13.34,13.37,1067059.0,13.37,13.39,13.34,13.37,1067059.0
2018-09-19 10:00:00,13.37,13.4,13.34,13.37,2080059.0,13.37,13.4,13.34,13.37,2080059.0
2018-09-19 10:30:00,13.38,13.43,13.37,13.42,740792.0,13.38,13.43,13.37,13.42,740792.0
2018-09-19 11:00:00,13.42,13.49,13.41,13.42,1674697.0,13.42,13.49,13.41,13.42,1674697.0
2018-09-19 11:30:00,13.43,13.44,13.4,13.42,722831.0,13.43,13.44,13.4,13.42,722831.0
2018-09-19 12:00:00,13.42,13.43,13.4,13.41,410394.0,13.42,13.43,13.4,13.41,410394.0
2018-09-19 12:30:00,13.41,13.43,13.41,13.42,344687.0,13.41,13.43,13.41,13.42,344687.0
2018-09-19 13:00:00,13.42,13.42,13.38,13.4,674821.0,13.42,13.42,13.38,13.4,674821.0
2018-09-19 13:30:00,13.4,13.41,13.38,13.39,203069.0,13.4,13.41,13.38,13.39,203069.0
2018-09-19 14:00:00,13.39,13.41,13.38,13.41,1854754.0,13.39,13.41,13.38,13.41,1854754.0
2018-09-19 14:30:00,13.41,13.41,13.39,13.4,852148.0,13.41,13.41,13.39,13.4,852148.0
2018-09-19 15:00:00,13.4,13.41,13.39,13.4,1027080.0,13.4,13.41,13.39,13.4,1027080.0
2018-09-19 15:30:00,13.4,13.41,13.38,13.39,938213.0,13.4,13.41,13.38,13.39,938213.0
2018-09-20 09:30:00,13.41,13.45,13.38,13.42,1252738.0,13.41,13.45,13.38,13.42,1252738.0
2018-09-20 10:00:00,13.42,13.45,13.41,13.44,852663.0,13.42,13.45,13.41,13.44,852663.0
2018-09-20 10:30:00,13.45,13.46,13.38,13.4,1258550.0,13.45,13.46,13.38,13.4,1258550.0
2018-09-20 11:00:00,13.4,13.43,13.38,13.38,589415.0,13.4,13.43,13.38,13.38,589415.0
2018-09-20 11:30:00,13.38,13.39,13.36,13.38,674247.0,13.38,13.39,13.36,13.38,674247.0
2018-09-20 12:00:00,13.37,13.41,13.37,13.4,228665.0,13.37,13.41,13.37,13.4,228665.0
2018-09-20 12:30:00,13.4,13.43,13.39,13.42,380515.0,13.4,13.43,13.39,13.42,380515.0
2018-09-20 13:00:00,13.42,13.44,13.41,13.43,439045.0,13.42,13.44,13.41,13.43,439045.0
2018-09-20 13:30:00,13.43,13.44,13.4,13.42,333569.0,13.43,13.44,13.4,13.42,333569.0
2018-09-20 14:00:00,13.42,13.42,13.4,13.4,521449.0,13.42,13.42,13.4,13.4,521449.0
2018-09-20 14:30:00,13.4,13.43,13.4,13.43,268919.0,13.4,13.43,13.4,13.43,268919.0
2018-09-20 15:00:00,13.43,13.45,13.43,13.45,353497.0,13.43,13.45,13.43,13.45,353497.0
2018-09-20 15:30:00,13.45,13.46,13.44,13.46,551499.0,13.45,13.46,13.44,13.46,551499.0
2018-09-21 09:30:00,13.34,13.47,13.32,13.45,1900814.0,13.34,13.47,13.32,13.45,1900814.0
2018-09-21 10:00:00,13.44,13.54,13.44,13.5,1431899.0,13.44,13.54,13.44,13.5,1431899.0
2018-09-21 10:30:00,13.5,13.5,13.46,13.49,1046769.0,13.5,13.5,13.46,13.49,1046769.0
2018-09-21 11:00:00,13.49,13.5,13.44,13.47,1044330.0,13.49,13.5,13.44,13.47,1044330.0
2018-09-21 11:30:00,13.46,13.5,13.46,13.46,654078.0,13.46,13.5,13.46,13.46,654078.0
2018-09-21 12:00:00,13.46,13.5,13.46,13.48,920480.0,13.46,13.5,13.46,13.48,920480.0
2018-09-21 12:30:00,13.48,13.5,13.46,13.47,1531833.0,13.48,13.5,13.46,13.47,1531833.0
2018-09-21 13:00:00,13.47,13.5,13.46,13.46,245877.0,13.47,13.5,13.46,13.46,245877.0
2018-09-21 13:30:00,13.46,13.47,13.41,13.44,241164.0,13.46,13.47,13.41,13.44,241164.0
2018-09-21 14:00:00,13.44,13.45,13.41,13.42,212426.0,13.44,13.45,13.41,13.42,212426.0
2018-09-21 14:30:00,13.42,13.42,13.4,13.42,251730.0,13.42,13.42,13.4,13.42,251730.0
2018-09-21 15:00:00,13.42,13.43,13.41,13.43,347165.0,13.42,13.43,13.41,13.43,347165.0
2018-09-21 15:30:00,13.42,13.44,13.42,13.44,525875.0,13.42,13.44,13.42,13.44,525875.0
2018-09-24 09:30:00,13.44,13.49,13.43,13.45,859145.0,13.44,13.49,13.43,13.45,859145.0
2018-09-24 10:00:00,13.46,13.49,13.45,13.48,581197.0,13.46,13.49,13.45,13.48,581197.0
2018-09-24 10:30:00,13.48,13.53,13.45,13.49,1177573.0,13.48,13.53,13.45,13.49,1177573.0
2018-09-24 11:00:00,13.48,13.51,13.47,13.5,353591.0,13.48,13.51,13.47,13.5,353591.0
2018-09-24 11:30:00,13.5,13.52,13.47,13.49,353907.0,13.5,13.52,13.47,13.49,353907.0
2018-09-24 12:00:00,13.49,13.5,13.47,13.48,224916.0,13.49,13.5,13.47,13.48,224916.0
2018-09-24 12:30:00,13.47,13.49,13.46,13.48,221620.0,13.47,13.49,13.46,13.48,221620.0
2018-09-24 13:00:00,13.48,13.48,13.43,13.45,445869.0,13.48,13.48,13.43,13.45,445869.0
2018-09-24 13:30:00,13.44,13.45,13.43,13.44,226176.0,13.44,13.45,13.43,13.44,226176.0
2018-09-24 14:00:00,13.44,13.44,13.42,13.43,208328.0,13.44,13.44,13.42,13.43,208328.0
2018-09-24 14:30:00,13.43,13.43,13.42,13.43,133959.0,13.43,13.43,13.42,13.43,133959.0
2018-09-24 15:00:00,13.43,13.43,13.42,13.43,205098.0,13.43,13.43,13.42,13.43,205098.0
2018-09-24 15:30:00,13.43,13.43,13.41,13.42,312210.0,13.43,13.43,13.41,13.42,312210.0
2018-09-25 09:30:00,13.57,13.63,13.57,13.6,1388312.0,13.57,13.63,13.57,13.6,1388312.0
2018-09-25 10:00:00,13.61,13.67,13.59,13.62,1238369.0,13.61,13.67,13.59,13.62,1238369.0
2018-09-25 10:30:00,13.63,13.65,13.6,13.64,1038576.0,13.63,13.65,13.6,13.64,1038576.0
2018-09-25 11:00:00,13.64,13.69,13.63,13.66,1077083.0,13.64,13.69,13.63,13.66,1077083.0
2018-09-25 11:30:00,13.66,13.67,13.62,13.63,655592.0,13.66,13.67,13.62,13.63,655592.0
2018-09-25 12:00:00,13.63,13.64,13.62,13.63,207177.0,13.63,13.64,13.62,13.63,207177.0
2018-09-25 12:30:00,13.63,13.64,13.6,13.62,382783.0,13.63,13.64,13.6,13.62,382783.0
2018-09-25 13:00:00,13.61,13.62,13.58,13.6,544395.0,13.61,13.62,13.58,13.6,544395.0
2018-09-25 13:30:00,13.6,13.62,13.58,13.62,372735.0,13.6,13.62,13.58,13.62,372735.0
2018-09-25 14:00:00,13.62,13.62,13.6,13.62,281646.0,13.62,13.62,13.6,13.62,281646.0
2018-09-25 14:30:00,13.62,13.62,13.6,13.61,349772.0,13.62,13.62,13.6,13.61,349772.0
2018-09-25 15:00:00,13.61,13.61,13.59,13.6,230241.0,13.61,13.61,13.59,13.6,230241.0
2018-09-25 15:30:00,13.6,13.61,13.58,13.6,940209.0,13.6,13.61,13.58,13.6,940209.0
2018-09-26 09:30:00,13.52,13.58,13.51,13.54,702677.0,13.52,13.58,13.51,13.54,702677.0
2018-09-26 10:00:00,13.54,13.55,13.51,13.52,717952.0,13.54,13.55,13.51,13.52,717952.0
2018-09-26 10:30:00,13.52,13.55,13.51,13.53,710580.0,13.52,13.55,13.51,13.53,710580.0
2018-09-26 11:00:00,13.53,13.53,13.49,13.51,460244.0,13.53,13.53,13.49,13.51,460244.0
2018-09-26 11:30:00,13.51,13.52,13.5,13.52,288695.0,13.51,13.52,13.5,13.52,288695.0
2018-09-26 12:00:00,13.52,13.53,13.51,13.52,401830.0,13.52,13.53,13.51,13.52,401830.0
2018-09-26 12:30:00,13.52,13.54,13.51,13.53,187314.0,13.52,13.54,13.51,13.53,187314.0
2018-09-26 13:00:00,13.53,13.54,13.5,13.51,249962.0,13.53,13.54,13.5,13.51,249962.0
2018-09-26 13:30:00,13.51,13.51,13.5,13.51,144314.0,13.51,13.51,13.5,13.51,144314.0
2018-09-26 14:00:00,13.52,13.6,13.5,13.53,1740223.0,13.52,13.6,13.5,13.53,1740223.0
2018-09-26 14:30:00,13.52,13.57,13.45,13.56,2415830.0,13.52,13.57,13.45,13.56,2415830.0
2018-09-26 15:00:00,13.57,13.57,13.51,13.52,616061.0,13.57,13.57,13.51,13.52,616061.0
2018-09-26 15:30:00,13.51,13.52,13.48,13.5,968612.0,13.51,13.52,13.48,13.5,968612.0
2018-09-27 09:30:00,13.36,13.39,13.33,13.35,684738.0,13.36,13.39,13.33,13.35,684738.0
2018-09-27 10:00:00,13.34,13.43,13.34,13.43,758714.0,13.34,13.43,13.34,13.43,758714.0
2018-09-27 10:30:00,13.43,13.43,13.35,13.36,765545.0,13.43,13.43,13.35,13.36,765545.0
2018-09-27 11:00:00,13.36,13.38,13.35,13.38,651666.0,13.36,13.38,13.35,13.38,651666.0
2018-09-27 11:30:00,13.38,13.4,13.37,13.4,412434.0,13.38,13.4,13.37,13.4,412434.0
2018-09-27 12:00:00,13.4,13.41,13.38,13.41,276586.0,13.4,13.41,13.38,13.41,276586.0
2018-09-27 12:30:00,13.4,13.43,13.39,13.43,407620.0,13.4,13.43,13.39,13.43,407620.0
2018-09-27 13:00:00,13.43,13.45,13.4,13.4,540444.0,13.43,13.45,13.4,13.4,540444.0
2018-09-27 13:30:00,13.41,13.43,13.4,13.43,178185.0,13.41,13.43,13.4,13.43,178185.0
2018-09-27 14:00:00,13.43,13.43,13.41,13.42,232199.0,13.43,13.43,13.41,13.42,232199.0
2018-09-27 14:30:00,13.41,13.43,13.4,13.42,234560.0,13.41,13.43,13.4,13.42,234560.0
2018-09-27 15:00:00,13.42,13.43,13.4,13.41,645908.0,13.42,13.43,13.4,13.41,645908.0
2018-09-27 15:30:00,13.42,13.42,13.4,13.4,385244.0,13.42,13.42,13.4,13.4,385244.0
2018-09-28 09:30:00,13.63,13.73,13.62,13.69,2672587.0,13.63,13.73,13.62,13.69,2672587.0
2018-09-28 10:00:00,13.69,13.72,13.67,13.7,1009802.0,13.69,13.72,13.67,13.7,1009802.0
2018-09-28 10:30:00,13.7,13.78,13.69,13.78,1386935.0,13.7,13.78,13.69,13.78,1386935.0
2018-09-28 11:00:00,13.78,13.82,13.76,13.79,1742965.0,13.78,13.82,13.76,13.79,1742965.0
2018-09-28 11:30:00,13.79,13.81,13.76,13.79,1076178.0,13.79,13.81,13.76,13.79,1076178.0
2018-09-28 12:00:00,13.79,13.82,13.78,13.79,995739.0,13.79,13.82,13.78,13.79,995739.0
2018-09-28 12:30:00,13.79,13.81,13.77,13.8,858401.0,13.79,13.81,13.77,13.8,858401.0
2018-09-28 13:00:00,13.8,13.84,13.77,13.8,1084798.0,13.8,13.84,13.77,13.8,1084798.0
2018-09-28 13:30:00,13.8,13.81,13.78,13.79,434031.0,13.8,13.81,13.78,13.79,434031.0
2018-09-28 14:00:00,13.8,13.81,13.74,13.75,757294.0,13.8,13.81,13.74,13.75,757294.0
2018-09-28 14:30:00,13.75,13.78,13.74,13.76,358960.0,13.75,13.78,13.74,13.76,358960.0
2018-09-28 15:00:00,13.76,13.78,13.75,13.76,418035.0,13.76,13.78,13.75,13.76,418035.0
2018-09-28 15:30:00,13.76,13.77,13.74,13.74,1254746.0,13.76,13.77,13.74,13.74,1254746.0
2018-10-01 09:30:00,13.53,13.58,13.52,13.56,1531517.0,13.53,13.58,13.52,13.56,1531517.0
2018-10-01 10:00:00,13.56,13.6,13.52,13.54,1590219.0,13.56,13.6,13.52,13.54,1590219.0
2018-10-01 10:30:00,13.54,13.56,13.51,13.56,1178295.0,13.54,13.56,13.51,13.56,1178295.0
2018-10-01 11:00:00,13.56,13.58,13.53,13.55,708452.0,13.56,13.58,13.53,13.55,708452.0
2018-10-01 11:30:00,13.54,13.62,13.53,13.59,667591.0,13.54,13.62,13.53,13.59,667591.0
2018-10-01 12:00:00,13.6,13.61,13.57,13.59,312928.0,13.6,13.61,13.57,13.59,312928.0
2018-10-01 12:30:00,13.59,13.63,13.58,13.62,626263.0,13.59,13.63,13.58,13.62,626263.0
2018-10-01 13:00:00,13.62,13.64,13.59,13.6,510973.0,13.62,13.64,13.59,13.6,510973.0
2018-10-01 13:30:00,13.6,13.62,13.59,13.62,126504.0,13.6,13.62,13.59,13.62,126504.0
2018-10-01 14:00:00,13.62,13.62,13.61,13.62,136123.0,13.62,13.62,13.61,13.62,136123.0
2018-10-01 14:30:00,13.63,13.64,13.62,13.63,211271.0,13.63,13.64,13.62,13.63,211271.0
2018-10-01 15:00:00,13.64,13.65,13.63,13.63,234056.0,13.64,13.65,13.63,13.63,234056.0
2018-10-01 15:30:00,13.63,13.64,13.61,13.63,832582.0,13.63,13.64,13.61,13.63,832582.0
2018-10-02 09:30:00,13.9,13.99,13.89,13.96,4654833.0,13.9,13.99,13.89,13.96,4654833.0
2018-10-02 10:00:00,13.97,14.01,13.96,14.0,2055937.0,13.97,14.01,13.96,14.0,2055937.0
2018-10-02 10:30:00,14.0,14.01,13.93,14.0,1410492.0,14.0,14.01,13.93,14.0,1410492.0
2018-10-02 11:00:00,14.01,14.02,13.94,13.95,1393741.0,14.01,14.02,13.94,13.95,1393741.0
2018-10-02 11:30:00,13.95,13.96,13.86,13.87,2649008.0,13.95,13.96,13.86,13.87,2649008.0
2018-10-02 12:00:00,13.87,13.9,13.8,13.87,2499297.0,13.87,13.9,13.8,13.87,2499297.0
2018-10-02 12:30:00,13.86,13.88,13.79,13.82,1324656.0,13.86,13.88,13.79,13.82,1324656.0
2018-10-02 13:00:00,13.82,13.83,13.77,13.78,808841.0,13.82,13.83,13.77,13.78,808841.0
2018-10-02 13:30:00,13.78,13.8,13.76,13.77,785343.0,13.78,13.8,13.76,13.77,785343.0
2018-10-02 14:00:00,13.77,13.82,13.76,13.82,489402.0,13.77,13.82,13.76,13.82,489402.0
2018-10-02 14:30:00,13.81,13.82,13.79,13.8,431295.0,13.81,13.82,13.79,13.8,431295.0
2018-10-02 15:00:00,13.8,13.8,13.78,13.79,375432.0,13.8,13.8,13.78,13.79,375432.0
2018-10-02 15:30:00,13.79,13.82,13.78,13.79,1005022.0,13.79,13.82,13.78,13.79,1005022.0
2018-10-03 09:30:00,13.84,13.88,13.82,13.84,1532119.0,13.84,13.88,13.82,13.84,1532119.0
2018-10-03 10:00:00,13.83,13.89,13.8,13.88,1712785.0,13.83,13.89,13.8,13.88,1712785.0
2018-10-03 10:30:00,13.87,13.87,13.82,13.84,1076684.0,13.87,13.87,13.82,13.84,1076684.0
2018-10-03 11:00:00,13.85,13.87,13.77,13.79,787196.0,13.85,13.87,13.77,13.79,787196.0
2018-10-03 11:30:00,13.78,13.82,13.77,13.82,483947.0,13.78,13.82,13.77,13.82,483947.0
2018-10-03 12:00:00,13.82,13.83,13.79,13.8,371939.0,13.82,13.83,13.79,13.8,371939.0
2018-10-03 12:30:00,13.8,13.81,13.76,13.78,213351.0,13.8,13.81,13.76,13.78,213351.0
2018-10-03 13:00:00,13.77,13.8,13.75,13.78,433204.0,13.77,13.8,13.75,13.78,433204.0
2018-10-03 13:30:00,13.79,13.81,13.78,13.79,329575.0,13.79,13.81,13.78,13.79,329575.0
2018-10-03 14:00:00,13.78,13.78,13.74,13.75,315906.0,13.78,13.78,13.74,13.75,315906.0
2018-10-03 14:30:00,13.75,13.77,13.74,13.77,401043.0,13.75,13.77,13.74,13.77,401043.0
2018-10-03 15:00:00,13.77,13.77,13.75,13.75,124139.0,13.77,13.77,13.75,13.75,124139.0
2018-10-03 15:30:00,13.75,13.78,13.75,13.77,487036.0,13.75,13.78,13.75,13.77,487036.0
2018-10-04 09:30:00,13.85,13.87,13.8,13.8,1009347.0,13.85,13.87,13.8,13.8,1009347.0
2018-10-04 10:00:00,13.8,13.87,13.77,13.84,1421981.0,13.8,13.87,13.77,13.84,1421981.0
2018-10-04 10:30:00,13.84,13.85,13.79,13.8,923300.0,13.84,13.85,13.79,13.8,923300.0
2018-10-04 11:00:00,13.8,13.83,13.75,13.76,949816.0,13.8,13.83,13.75,13.76,949816.0
2018-10-04 11:30:00,13.75,13.76,13.73,13.74,824512.0,13.75,13.76,13.73,13.74,824512.0
2018-10-04 12:00:00,13.73,13.75,13.68,13.69,874406.0,13.73,13.75,13.68,13.69,874406.0
2018-10-04 12:30:00,13.69,13.71,13.66,13.7,501983.0,13.69,13.71,13.66,13.7,501983.0
2018-10-04 13:00:00,13.7,13.71,13.67,13.7,443789.0,13.7,13.71,13.67,13.7,443789.0
2018-10-04 13:30:00,13.7,13.71,13.68,13.7,191539.0,13.7,13.71,13.68,13.7,191539.0
2018-10-04 14:00:00,13.71,13.71,13.66,13.68,187200.0,13.71,13.71,13.66,13.68,187200.0
2018-10-04 14:30:00,13.67,13.7,13.66,13.7,509047.0,13.67,13.7,13.66,13.7,509047.0
2018-10-04 15:00:00,13.69,13.71,13.69,13.69,135597.0,13.69,13.71,13.69,13.69,135597.0
2018-10-04 15:30:00,13.7,13.71,13.68,13.71,351190.0,13.7,13.71,13.68,13.71,351190.0
2018-10-05 09:30:00,13.81,13.83,13.77,13.8,1049748.0,13.81,13.83,13.77,13.8,1049748.0
2018-10-05 10:00:00,13.8,13.82,13.72,13.74,1081515.0,13.8,13.82,13.72,13.74,1081515.0
2018-10-05 10:30:00,13.74,13.79,13.74,13.75,974033.0,13.74,13.79,13.74,13.75,974033.0
2018-10-05 11:00:00,13.75,13.77,13.73,13.74,695067.0,13.75,13.77,13.73,13.74,695067.0
2018-10-05 11:30:00,13.75,13.75,13.7,13.72,673510.0,13.75,13.75,13.7,13.72,673510.0
2018-10-05 12:00:00,13.71,13.75,13.71,13.73,253762.0,13.71,13.75,13.71,13.73,253762.0
2018-10-05 12:30:00,13.72,13.73,13.7,13.73,311151.0,13.72,13.73,13.7,13.73,311151.0
2018-10-05 13:00:00,13.72,13.75,13.71,13.74,262744.0,13.72,13.75,13.71,13.74,262744.0
2018-10-05 13:30:00,13.74,13.76,13.73,13.75,147445.0,13.74,13.76,13.73,13.75,147445.0
2018-10-05 14:00:00,13.75,13.76,13.73,13.75,277843.0,13.75,13.76,13.73,13.75,277843.0
2018-10-05 14:30:00,13.75,13.77,13.74,13.77,470882.0,13.75,13.77,13.74,13.77,470882.0
2018-10-05 15:00:00,13.76,13.78,13.76,13.77,181905.0,13.76,13.78,13.76,13.77,181905.0
2018-10-05 15:30:00,13.77,13.77,13.75,13.75,486097.0,13.77,13.77,13.75,13.75,486097.0
2018-10-08 09:30:00,13.46,13.48,13.44,13.46,1886495.0,13.46,13.48,13.44,13.46,1886495.0
2018-10-08 10:00:00,13.46,13.5,13.44,13.45,1281380.0,13.46,13.5,13.44,13.45,1281380.0
2018-10-08 10:30:00,13.44,13.46,13.41,13.42,660434.0,13.44,13.46,13.41,13.42,660434.0
2018-10-08 11:00:00,13.42,13.44,13.4,13.42,853421.0,13.42,13.44,13.4,13.42,853421.0
2018-10-08 11:30:00,13.42,13.44,13.41,13.42,502848.0,13.42,13.44,13.41,13.42,502848.0
2018-10-08 12:00:00,13.42,13.45,13.42,13.44,232327.0,13.42,13.45,13.42,13.44,232327.0
2018-10-08 12:30:00,13.44,13.46,13.43,13.45,183686.0,13.44,13.46,13.43,13.45,183686.0
2018-10-08 13:00:00,13.45,13.46,13.44,13.45,575797.0,13.45,13.46,13.44,13.45,575797.0
2018-10-08 13:30:00,13.45,13.49,13.44,13.49,585341.0,13.45,13.49,13.44,13.49,585341.0
2018-10-08 14:00:00,13.49,13.5,13.47,13.5,304872.0,13.49,13.5,13.47,13.5,304872.0
2018-10-08 14:30:00,13.5,13.51,13.49,13.51,203959.0,13.5,13.51,13.49,13.51,203959.0
2018-10-08 15:00:00,13.51,13.51,13.5,13.51,172741.0,13.51,13.51,13.5,13.51,172741.0
2018-10-08 15:30:00,13.51,13.53,13.5,13.52,1118784.0,13.51,13.53,13.5,13.52,1118784.0
2018-10-09 09:30:00,13.48,13.48,13.4,13.45,664394.0,13.48,13.48,13.4,13.45,664394.0
2018-10-09 10:00:00,13.45,13.53,13.45,13.51,1168528.0,13.45,13.53,13.45,13.51,1168528.0
2018-10-09 10:30:00,13.51,13.53,13.49,13.5,582549.0,13.51,13.53,13.49,13.5,582549.0
2018-10-09 11:00:00,13.5,13.54,13.48,13.52,534824.0,13.5,13.54,13.48,13.52,534824.0
2018-10-09 11:30:00,13.52,13.55,13.52,13.53,320941.0,13.52,13.55,13.52,13.53,320941.0
2018-10-09 12:00:00,13.54,13.55,13.51,13.52,207962.0,13.54,13.55,13.51,13.52,207962.0
2018-10-09 12:30:00,13.52,13.54,13.5,13.5,344017.0,13.52,13.54,13.5,13.5,344017.0
2018-10-09 13:00:00,13.5,13.53,13.49,13.53,541718.0,13.5,13.53,13.49,13.53,541718.0
2018-10-09 13:30:00,13.53,13.53,13.5,13.52,310765.0,13.53,13.53,13.5,13.52,310765.0
2018-10-09 14:00:00,13.52,13.55,13.51,13.54,318679.0,13.52,13.55,13.51,13.54,318679.0
2018-10-09 14:30:00,13.54,13.55,13.54,13.54,170654.0,13.54,13.55,13.54,13.54,170654.0
2018-10-09 15:00:00,13.54,13.55,13.53,13.53,146090.0,13.54,13.55,13.53,13.53,146090.0
2018-10-09 15:30:00,13.53,13.54,13.51,13.54,704342.0,13.53,13.54,13.51,13.54,704342.0
2018-10-10 09:30:00,13.49,13.5,13.44,13.46,902565.0,13.49,13.5,13.44,13.46,902565.0
2018-10-10 10:00:00,13.46,13.48,13.43,13.44,772710.0,13.46,13.48,13.43,13.44,772710.0
2018-10-10 10:30:00,13.43,13.44,13.38,13.42,1337492.0,13.43,13.44,13.38,13.42,1337492.0
2018-10-10 11:00:00,13.41,13.44,13.4,13.43,764335.0,13.41,13.44,13.4,13.43,764335.0
2018-10-10 11:30:00,13.42,13.45,13.42,13.44,557445.0,13.42,13.45,13.42,13.44,557445.0
2018-10-10 12:00:00,13.44,13.45,13.43,13.44,204246.0,13.44,13.45,13.43,13.44,204246.0
2018-10-10 12:30:00,13.45,13.46,13.42,13.45,198453.0,13.45,13.46,13.42,13.45,198453.0
2018-10-10 13:00:00,13.45,13.46,13.44,13.45,391474.0,13.45,13.46,13.44,13.45,391474.0
2018-10-10 13:30:00,13.45,13.46,13.44,13.45,111468.0,13.45,13.46,13.44,13.45,111468.0
2018-10-10 14:00:00,13.45,13.46,13.43,13.45,388945.0,13.45,13.46,13.43,13.45,388945.0
2018-10-10 14:30:00,13.45,13.47,13.44,13.45,336622.0,13.45,13.47,13.44,13.45,336622.0
2018-10-10 15:00:00,13.46,13.46,13.43,13.43,517909.0,13.46,13.46,13.43,13.43,517909.0
2018-10-10 15:30:00,13.44,13.45,13.42,13.45,1031239.0,13.44,13.45,13.42,13.45,1031239.0
2018-10-11 09:30:00,13.59,13.62,13.55,13.61,2012696.0,13.59,13.62,13.55,13.61,2012696.0
2018-10-11 10:00:00,13.61,13.65,13.58,13.63,1094987.0,13.61,13.65,13.58,13.63,1094987.0
2018-10-11 10:30:00,13.63,13.66,13.62,13.63,1043676.0,13.63,13.66,13.62,13.63,1043676.0
2018-10-11 11:00:00,13.63,13.69,13.62,13.66,1291566.0,13.63,13.69,13.62,13.66,1291566.0
2018-10-11 11:30:00,13.66,13.71,13.65,13.7,1605914.0,13.66,13.71,13.65,13.7,1605914.0
2018-10-11 12:00:00,13.71,13.75,13.7,13.71,1433707.0,13.71,13.75,13.7,13.71,1433707.0
2018-10-11 12:30:00,13.71,13.71,13.69,13.7,336513.0,13.71,13.71,13.69,13.7,336513.0
2018-10-11 13:00:00,13.69,13.73,13.69,13.71,1004362.0,13.69,13.73,13.69,13.71,1004362.0
2018-10-11 13:30:00,13.71,13.72,13.67,13.71,727471.0,13.71,13.72,13.67,13.71,727471.0
2018-10-11 14:00:00,13.7,13.74,13.67,13.69,1041631.0,13.7,13.74,13.67,13.69,1041631.0
2018-10-11 14:30:00,13.69,13.7,13.65,13.67,1143025.0,13.69,13.7,13.65,13.67,1143025.0
2018-10-11 15:00:00,13.68,13.7,13.66,13.68,858086.0,13.68,13.7,13.66,13.68,858086.0
2018-10-11 15:30:00,13.68,13.72,13.67,13.68,1635773.0,13.68,13.72,13.67,13.68,1635773.0
2018-10-12 09:30:00,13.78,13.81,13.77,13.79,1540662.0,13.78,13.81,13.77,13.79,1540662.0
2018-10-12 10:00:00,13.79,13.79,13.73,13.75,755276.0,13.79,13.79,13.73,13.75,755276.0
2018-10-12 10:30:00,13.75,13.75,13.67,13.69,1232903.0,13.75,13.75,13.67,13.69,1232903.0
2018-10-12 11:00:00,13.69,13.73,13.67,13.73,659407.0,13.69,13.73,13.67,13.73,659407.0
2018-10-12 11:30:00,13.72,13.73,13.69,13.71,355935.0,13.72,13.73,13.69,13.71,355935.0
2018-10-12 12:00:00,13.71,13.72,13.69,13.7,409763.0,13.71,13.72,13.69,13.7,409763.0
2018-10-12 12:30:00,13.7,13.72,13.69,13.71,275209.0,13.7,13.72,13.69,13.71,275209.0
2018-10-12 13:00:00,13.72,13.74,13.7,13.71,681774.0,13.72,13.74,13.7,13.71,681774.0
2018-10-12 13:30:00,13.72,13.73,13.71,13.72,173070.0,13.72,13.73,13.71,13.72,173070.0
2018-10-12 14:00:00,13.71,13.73,13.7,13.72,292480.0,13.71,13.73,13.7,13.72,292480.0
2018-10-12 14:30:00,13.72,13.76,13.72,13.74,309359.0,13.72,13.76,13.72,13.74,309359.0
2018-10-12 15:00:00,13.75,13.76,13.73,13.74,305497.0,13.75,13.76,13.73,13.74,305497.0
2018-10-12 15:30:00,13.74,13.75,13.72,13.73,786444.0,13.74,13.75,13.72,13.73,786444.0
2018-10-15 09:30:00,13.83,13.88,13.83,13.86,1262018.0,13.83,13.88,13.83,13.86,1262018.0
2018-10-15 10:00:00,13.87,13.88,13.85,13.86,690028.0,13.87,13.88,13.85,13.86,690028.0
2018-10-15 10:30:00,13.85,13.87,13.84,13.84,884281.0,13.85,13.87,13.84,13.84,884281.0
2018-10-15 11:00:00,13.84,13.86,13.82,13.83,372143.0,13.84,13.86,13.82,13.83,372143.0
2018-10-15 11:30:00,13.83,13.84,13.81,13.83,304245.0,13.83,13.84,13.81,13.83,304245.0
2018-10-15 12:00:00,13.84,13.84,13.8,13.82,286164.0,13.84,13.84,13.8,13.82,286164.0
2018-10-15 12:30:00,13.81,13.82,13.79,13.81,357920.0,13.81,13.82,13.79,13.81,357920.0
2018-10-15 13:00:00,13.81,13.82,13.8,13.81,179221.0,13.81,13.82,13.8,13.81,179221.0
2018-10-15 13:30:00,13.81,13.82,13.78,13.79,306866.0,13.81,13.82,13.78,13.79,306866.0
2018-10-15 14:00:00,13.79,13.82,13.77,13.81,273683.0,13.79,13.82,13.77,13.81,273683.0
2018-10-15 14:30:00,13.81,13.82,13.79,13.81,319389.0,13.81,13.82,13.79,13.81,319389.0
2018-10-15 15:00:00,13.81,13.82,13.8,13.81,337537.0,13.81,13.82,13.8,13.81,337537.0
2018-10-15 15:30:00,13.81,13.81,13.79,13.8,825852.0,13.81,13.81,13.79,13.8,825852.0
2018-10-16 09:30:00,13.91,13.93,13.85,13.88,1412266.0,13.91,13.93,13.85,13.88,1412266.0
2018-10-16 10:00:00,13.88,13.9,13.87,13.88,564491.0,13.88,13.9,13.87,13.88,564491.0
2018-10-16 10:30:00,13.89,13.9,13.87,13.87,315462.0,13.89,13.9,13.87,13.87,315462.0
2018-10-16 11:00:00,13.87,13.87,13.82,13.84,1235044.0,13.87,13.87,13.82,13.84,1235044.0
2018-10-16 11:30:00,13.85,13.85,13.81,13.83,300844.0,13.85,13.85,13.81,13.83,300844.0
2018-10-16 12:00:00,13.82,13.84,13.81,13.83,383625.0,13.82,13.84,13.81,13.83,383625.0
2018-10-16 12:30:00,13.83,13.83,13.81,13.82,219715.0,13.83,13.83,13.81,13.82,219715.0
2018-10-16 13:00:00,13.81,13.83,13.78,13.79,606291.0,13.81,13.83,13.78,13.79,606291.0
2018-10-16 13:30:00,13.79,13.8,13.77,13.78,328659.0,13.79,13.8,13.77,13.78,328659.0
2018-10-16 14:00:00,13.77,13.79,13.77,13.78,185541.0,13.77,13.79,13.77,13.78,185541.0
2018-10-16 14:30:00,13.79,13.79,13.76,13.77,248002.0,13.79,13.79,13.76,13.77,248002.0
2018-10-16 15:00:00,13.78,13.78,13.77,13.77,200387.0,13.78,13.78,13.77,13.77,200387.0
2018-10-16 15:30:00,13.77,13.78,13.76,13.78,883344.0,13.77,13.78,13.76,13.78,883344.0
2018-10-17 09:30:00,13.79,13.82,13.78,13.82,526390.0,13.79,13.82,13.78,13.82,526390.0
2018-10-17 10:00:00,13.82,13.85,13.81,13.84,759895.0,13.82,13.85,13.81,13.84,759895.0
2018-10-17 10:30:00,13.83,13.83,13.74,13.76,945329.0,13.83,13.83,13.74,13.76,945329.0
2018-10-17 11:00:00,13.77,13.81,13.76,13.81,262330.0,13.77,13.81,13.76,13.81,262330.0
2018-10-17 11:30:00,13.81,13.81,13.79,13.81,151588.0,13.81,13.81,13.79,13.81,151588.0
2018-10-17 12:00:00,13.8,13.82,13.78,13.79,274346.0,13.8,13.82,13.78,13.79,274346.0
2018-10-17 12:30:00,13.79,13.81,13.77,13.77,350288.0,13.79,13.81,13.77,13.77,350288.0
2018-10-17 13:00:00,13.78,13.78,13.75,13.76,679305.0,13.78,13.78,13.75,13.76,679305.0
2018-10-17 13:30:00,13.76,13.76,13.74,13.75,653396.0,13.76,13.76,13.74,13.75,653396.0
2018-10-17 14:00:00,13.75,13.77,13.73,13.74,454754.0,13.75,13.77,13.73,13.74,454754.0
2018-10-17 14:30:00,13.73,13.75,13.72,13.74,227721.0,13.73,13.75,13.72,13.74,227721.0
2018-10-17 15:00:00,13.74,13.74,13.73,13.73,186828.0,13.74,13.74,13.73,13.73,186828.0
2018-10-17 15:30:00,13.74,13.75,13.73,13.74,491911.0,13.74,13.75,13.73,13.74,491911.0
2018-10-18 09:30:00,13.7,13.71,13.66,13.66,639472.0,13.7,13.71,13.66,13.66,639472.0
2018-10-18 10:00:00,13.67,13.73,13.65,13.72,625859.0,13.67,13.73,13.65,13.72,625859.0
2018-10-18 10:30:00,13.72,13.74,13.7,13.72,495727.0,13.72,13.74,13.7,13.72,495727.0
2018-10-18 11:00:00,13.71,13.73,13.7,13.73,688618.0,13.71,13.73,13.7,13.73,688618.0
2018-10-18 11:30:00,13.73,13.78,13.71,13.74,954757.0,13.73,13.78,13.71,13.74,954757.0
2018-10-18 12:00:00,13.75,13.76,13.72,13.74,272005.0,13.75,13.76,13.72,13.74,272005.0
2018-10-18 12:30:00,13.73,13.75,13.71,13.71,275772.0,13.73,13.75,13.71,13.71,275772.0
2018-10-18 13:00:00,13.72,13.73,13.69,13.7,270412.0,13.72,13.73,13.69,13.7,270412.0
2018-10-18 13:30:00,13.69,13.71,13.68,13.7,396469.0,13.69,13.71,13.68,13.7,396469.0
2018-10-18 14:00:00,13.7,13.71,13.68,13.7,294818.0,13.7,13.71,13.68,13.7,294818.0
2018-10-18 14:30:00,13.69,13.71,13.69,13.71,185150.0,13.69,13.71,13.69,13.71,185150.0
2018-10-18 15:00:00,13.7,13.71,13.7,13.7,90241.0,13.7,13.71,13.7,13.7,90241.0
2018-10-18 15:30:00,13.71,13.71,13.68,13.7,601949.0,13.71,13.71,13.68,13.7,601949.0
2018-10-19 09:30:00,13.8,13.83,13.77,13.81,878117.0,13.8,13.83,13.77,13.81,878117.0
2018-10-19 10:00:00,13.81,13.82,13.77,13.78,487352.0,13.81,13.82,13.77,13.78,487352.0
2018-10-19 10:30:00,13.78,13.78,13.75,13.77,674765.0,13.78,13.78,13.75,13.77,674765.0
2018-10-19 11:00:00,13.77,13.77,13.72,13.73,328863.0,13.77,13.77,13.72,13.73,328863.0
2018-10-19 11:30:00,13.74,13.75,13.73,13.74,189282.0,13.74,13.75,13.73,13.74,189282.0
2018-10-19 12:00:00,13.74,13.75,13.73,13.74,180192.0,13.74,13.75,13.73,13.74,180192.0
2018-10-19 12:30:00,13.74,13.76,13.73,13.76,254898.0,13.74,13.76,13.73,13.76,254898.0
2018-10-19 13:00:00,13.75,13.76,13.73,13.75,242453.0,13.75,13.76,13.73,13.75,242453.0
2018-10-19 13:30:00,13.75,13.76,13.74,13.75,140595.0,13.75,13.76,13.74,13.75,140595.0
2018-10-19 14:00:00,13.75,13.75,13.74,13.74,185105.0,13.75,13.75,13.74,13.74,185105.0
2018-10-19 14:30:00,13.75,13.75,13.73,13.74,167990.0,13.75,13.75,13.73,13.74,167990.0
2018-10-19 15:00:00,13.75,13.75,13.73,13.75,288945.0,13.75,13.75,13.73,13.75,288945.0
2018-10-19 15:30:00,13.75,13.75,13.74,13.75,504161.0,13.75,13.75,13.74,13.75,504161.0
2018-10-22 09:30:00,13.69,13.69,13.64,13.68,1302582.0,13.69,13.69,13.64,13.68,1302582.0
2018-10-22 10:00:00,13.68,13.69,13.64,13.66,463960.0,13.68,13.69,13.64,13.66,463960.0
2018-10-22 10:30:00,13.66,13.68,13.64,13.66,261923.0,13.66,13.68,13.64,13.66,261923.0
2018-10-22 11:00:00,13.67,13.68,13.66,13.67,323509.0,13.67,13.68,13.66,13.67,323509.0
2018-10-22 11:30:00,13.67,13.69,13.66,13.69,230512.0,13.67,13.69,13.66,13.69,230512.0
2018-10-22 12:00:00,13.68,13.69,13.67,13.68,253923.0,13.68,13.69,13.67,13.68,253923.0
2018-10-22 12:30:00,13.68,13.69,13.67,13.68,156672.0,13.68,13.69,13.67,13.68,156672.0
2018-10-22 13:00:00,13.69,13.69,13.67,13.68,454686.0,13.69,13.69,13.67,13.68,454686.0
2018-10-22 13:30:00,13.68,13.7,13.68,13.69,145287.0,13.68,13.7,13.68,13.69,145287.0
2018-10-22 14:00:00,13.69,13.7,13.68,13.7,308117.0,13.69,13.7,13.68,13.7,308117.0
2018-10-22 14:30:00,13.69,13.7,13.68,13.69,229725.0,13.69,13.7,13.68,13.69,229725.0
2018-10-22 15:00:00,13.69,13.7,13.68,13.7,149577.0,13.69,13.7,13.68,13.7,149577.0
2018-10-22 15:30:00,13.69,13.7,13.68,13.69,272374.0,13.69,13.7,13.68,13.69,272374.0
2018-10-23 09:30:00,13.89,13.92,13.85,13.88,1705021.0,13.89,13.92,13.85,13.88,1705021.0
2018-10-23 10:00:00,13.89,13.89,13.83,13.84,1083169.0,13.89,13.89,13.83,13.84,1083169.0
2018-10-23 10:30:00,13.84,13.87,13.83,13.83,513646.0,13.84,13.87,13.83,13.83,513646.0
2018-10-23 11:00:00,13.83,13.87,13.82,13.86,540792.0,13.83,13.87,13.82,13.86,540792.0
2018-10-23 11:30:00,13.87,13.88,13.86,13.86,395307.0,13.87,13.88,13.86,13.86,395307.0
2018-10-23 12:00:00,13.86,13.87,13.85,13.86,206753.0,13.86,13.87,13.85,13.86,206753.0
2018-10-23 12:30:00,13.86,13.86,13.83,13.84,445462.0,13.86,13.86,13.83,13.84,445462.0
2018-10-23 13:00:00,13.84,13.89,13.83,13.88,608918.0,13.84,13.89,13.83,13.88,608918.0
2018-10-23 13:30:00,13.88,13.89,13.87,13.87,158775.0,13.88,13.89,13.87,13.87,158775.0
2018-10-23 14:00:00,13.87,13.88,13.86,13.87,155414.0,13.87,13.88,13.86,13.87,155414.0
2018-10-23 14:30:00,13.87,13.88,13.85,13.85,334355.0,13.87,13.88,13.85,13.85,334355.0
2018-10-23 15:00:00,13.86,13.86,13.85,13.86,73304.0,13.86,13.86,13.85,13.86,73304.0
2018-10-23 15:30:00,13.86,13.86,13.83,13.84,445649.0,13.86,13.86,13.83,13.84,445649.0
2018-10-24 09:30:00,13.85,13.88,13.83,13.84,1008435.0,13.85,13.88,13.83,13.84,1008435.0
2018-10-24 10:00:00,13.85,13.88,13.82,13.84,746329.0,13.85,13.88,13.82,13.84,746329.0
2018-10-24 10:30:00,13.83,13.85,13.81,13.82,510560.0,13.83,13.85,13.81,13.82,510560.0
2018-10-24 11:00:00,13.83,13.83,13.78,13.79,586953.0,13.83,13.83,13.78,13.79,586953.0
2018-10-24 11:30:00,13.79,13.82,13.78,13.81,460660.0,13.79,13.82,13.78,13.81,460660.0
2018-10-24 12:00:00,13.81,13.82,13.79,13.8,213443.0,13.81,13.82,13.79,13.8,213443.0
2018-10-24 12:30:00,13.8,13.81,13.79,13.79,100179.0,13.8,13.81,13.79,13.79,100179.0
2018-10-24 13:00:00,13.79,13.8,13.76,13.77,418382.0,13.79,13.8,13.76,13.77,418382.0
2018-10-24 13:30:00,13.77,13.8,13.77,13.8,314058.0,13.77,13.8,13.77,13.8,314058.0
2018-10-24 14:00:00,13.8,13.81,13.78,13.79,380054.0,13.8,13.81,13.78,13.79,380054.0
2018-10-24 14:30:00,13.79,13.79,13.76,13.76,385065.0,13.79,13.79,13.76,13.76,385065.0
2018-10-24 15:00:00,13.77,13.79,13.76,13.79,481220.0,13.77,13.79,13.76,13.79,481220.0
2018-10-24 15:30:00,13.79,13.8,13.78,13.79,717538.0,13.79,13.8,13.78,13.79,717538.0
2018-10-25 09:30:00,13.77,13.79,13.75,13.76,695832.0,13.77,13.79,13.75,13.76,695832.0
2018-10-25 10:00:00,13.75,13.76,13.72,13.73,921897.0,13.75,13.76,13.72,13.73,921897.0
2018-10-25 10:30:00,13.74,13.75,13.71,13.72,711055.0,13.74,13.75,13.71,13.72,711055.0
2018-10-25 11:00:00,13.73,13.77,13.72,13.75,731806.0,13.73,13.77,13.72,13.75,731806.0
2018-10-25 11:30:00,13.76,13.77,13.74,13.74,296465.0,13.76,13.77,13.74,13.74,296465.0
2018-10-25 12:00:00,13.75,13.75,13.72,13.73,258596.0,13.75,13.75,13.72,13.73,258596.0
2018-10-25 12:30:00,13.73,13.74,13.72,13.74,101268.0,13.73,13.74,13.72,13.74,101268.0
2018-10-25 13:00:00,13.74,13.75,13.72,13.74,181331.0,13.74,13.75,13.72,13.74,181331.0
2018-10-25 13:30:00,13.74,13.75,13.72,13.74,164064.0,13.74,13.75,13.72,13.74,164064.0
2018-10-25 14:00:00,13.74,13.75,13.72,13.73,650173.0,13.74,13.75,13.72,13.73,650173.0
2018-10-25 14:30:00,13.73,13.74,13.73,13.74,280113.0,13.73,13.74,13.73,13.74,280113.0
2018-10-25 15:00:00,13.74,13.75,13.73,13.74,409994.0,13.74,13.75,13.73,13.74,409994.0
2018-10-25 15:30:00,13.75,13.75,13.73,13.74,690538.0,13.75,13.75,13.73,13.74,690538.0
2018-10-26 09:30:00,13.8,13.82,13.79,13.79,773088.0,13.8,13.82,13.79,13.79,773088.0
2018-10-26 10:00:00,13.8,13.82,13.78,13.81,587353.0,13.8,13.82,13.78,13.81,587353.0
2018-10-26 10:30:00,13.82,13.87,13.8,13.87,1300053.0,13.82,13.87,13.8,13.87,1300053.0
2018-10-26 11:00:00,13.87,13.88,13.83,13.85,712814.0,13.87,13.88,13.83,13.85,712814.0
2018-10-26 11:30:00,13.85,13.86,13.84,13.85,541464.0,13.85,13.86,13.84,13.85,541464.0
2018-10-26 12:00:00,13.85,13.86,13.82,13.85,313478.0,13.85,13.86,13.82,13.85,313478.0
2018-10-26 12:30:00,13.85,13.86,13.77,13.78,882722.0,13.85,13.86,13.77,13.78,882722.0
2018-10-26 13:00:00,13.78,13.8,13.77,13.79,478970.0,13.78,13.8,13.77,13.79,478970.0
2018-10-26 13:30:00,13.79,13.81,13.78,13.79,199997.0,13.79,13.81,13.78,13.79,199997.0
2018-10-26 14:00:00,13.78,13.81,13.77,13.8,263042.0,13.78,13.81,13.77,13.8,263042.0
2018-10-26 14:30:00,13.81,13.81,13.8,13.8,139757.0,13.81,13.81,13.8,13.8,139757.0
2018-10-26 15:00:00,13.8,13.82,13.8,13.81,224056.0,13.8,13.82,13.8,13.81,224056.0
2018-10-26 15:30:00,13.82,13.82,13.8,13.82,868604.0,13.82,13.82,13.8,13.82,868604.0
2018-10-29 09:30:00,13.8,13.8,13.77,13.79,810275.0,13.8,13.8,13.77,13.79,810275.0
2018-10-29 10:00:00,13.79,13.8,13.78,13.78,272397.0,13.79,13.8,13.78,13.78,272397.0
2018-10-29 10:30:00,13.78,13.79,13.75,13.75,508573.0,13.78,13.79,13.75,13.75,508573.0
2018-10-29 11:00:00,13.75,13.76,13.74,13.75,370901.0,13.75,13.76,13.74,13.75,370901.0
2018-10-29 11:30:00,13.75,13.76,13.71,13.73,574625.0,13.75,13.76,13.71,13.73,574625.0
2018-10-29 12:00:00,13.73,13.73,13.7,13.71,379494.0,13.73,13.73,13.7,13.71,379494.0
2018-10-29 12:30:00,13.7,13.71,13.61,13.62,1153416.0,13.7,13.71,13.61,13.62,1153416.0
2018-10-29 13:00:00,13.63,13.63,13.53,13.56,1437923.0,13.63,13.63,13.53,13.56,1437923.0
2018-10-29 13:30:00,13.56,13.58,13.55,13.57,162498.0,13.56,13.58,13.55,13.57,162498.0
2018-10-29 14:00:00,13.57,13.58,13.55,13.56,334127.0,13.57,13.58,13.55,13.56,334127.0
2018-10-29 14:30:00,13.56,13.59,13.55,13.59,346192.0,13.56,13.59,13.55,13.59,346192.0
2018-10-29 15:00:00,13.58,13.59,13.57,13.59,734127.0,13.58,13.59,13.57,13.59,734127.0
2018-10-29 15:30:00,13.59,13.59,13.56,13.58,1622102.0,13.59,13.59,13.56,13.58,1622102.0
2018-10-30 09:30:00,13.57,13.63,13.56,13.6,1015602.0,13.57,13.63,13.56,13.6,1015602.0
2018-10-30 10:00:00,13.6,13.63,13.59,13.6,423854.0,13.6,13.63,13.59,13.6,423854.0
2018-10-30 10:30:00,13.61,13.62,13.58,13.59,478692.0,13.61,13.62,13.58,13.59,478692.0
2018-10-30 11:00:00,13.59,13.59,13.56,13.57,448230.0,13.59,13.59,13.56,13.57,448230.0
2018-10-30 11:30:00,13.57,13.6,13.56,13.58,297903.0,13.57,13.6,13.56,13.58,297903.0
2018-10-30 12:00:00,13.58,13.59,13.56,13.58,298131.0,13.58,13.59,13.56,13.58,298131.0
2018-10-30 12:30:00,13.57,13.6,13.56,13.59,772845.0,13.57,13.6,13.56,13.59,772845.0
2018-10-30 13:00:00,13.58,13.59,13.57,13.59,596516.0,13.58,13.59,13.57,13.59,596516.0
2018-10-30 13:30:00,13.58,13.6,13.57,13.59,229154.0,13.58,13.6,13.57,13.59,229154.0
2018-10-30 14:00:00,13.59,13.6,13.58,13.59,165696.0,13.59,13.6,13.58,13.59,165696.0
2018-10-30 14:30:00,13.59,13.6,13.58,13.6,147652.0,13.59,13.6,13.58,13.6,147652.0
2018-10-30 15:00:00,13.59,13.6,13.58,13.59,430945.0,13.59,13.6,13.58,13.59,430945.0
2018-10-30 15:30:00,13.59,13.61,13.58,13.61,484585.0,13.59,13.61,13.58,13.61,484585.0
2018-10-31 09:30:00,13.44,13.45,13.4,13.42,1278580.0,13.44,13.45,13.4,13.42,1278580.0
2018-10-31 10:00:00,13.43,13.45,13.38,13.39,1046187.0,13.43,13.45,13.38,13.39,1046187.0
2018-10-31 10:30:00,13.4,13.42,13.39,13.42,484787.0,13.4,13.42,13.39,13.42,484787.0
2018-10-31 11:00:00,13.42,13.47,13.42,13.46,896668.0,13.42,13.47,13.42,13.46,896668.0
2018-10-31 11:30:00,13.46,13.47,13.44,13.46,664502.0,13.46,13.47,13.44,13.46,664502.0
2018-10-31 12:00:00,13.46,13.46,13.41,13.43,379328.0,13.46,13.46,13.41,13.43,379328.0
2018-10-31 12:30:00,13.43,13.43,13.41,13.42,162138.0,13.43,13.43,13.41,13.42,162138.0
2018-10-31 13:00:00,13.41,13.43,13.4,13.41,826635.0,13.41,13.43,13.4,13.41,826635.0
2018-10-31 13:30:00,13.41,13.41,13.39,13.4,487136.0,13.41,13.41,13.39,13.4,487136.0
2018-10-31 14:00:00,13.4,13.41,13.39,13.41,368128.0,13.4,13.41,13.39,13.41,368128.0
2018-10-31 14:30:00,13.41,13.42,13.39,13.4,222552.0,13.41,13.42,13.39,13.4,222552.0
2018-10-31 15:00:00,13.4,13.41,13.39,13.4,370449.0,13.4,13.41,13.39,13.4,370449.0
2018-10-31 15:30:00,13.4,13.42,13.4,13.42,1130587.0,13.4,13.42,13.4,13.42,1130587.0
2018-11-01 09:30:00,13.72,13.74,13.69,13.71,1630552.0,13.72,13.74,13.69,13.71,1630552.0
2018-11-01 10:00:00,13.73,13.8,13.71,13.79,1201800.0,13.73,13.8,13.71,13.79,1201800.0
2018-11-01 10:30:00,13.79,13.82,13.78,13.81,1154874.0,13.79,13.82,13.78,13.81,1154874.0
2018-11-01 11:00:00,13.8,13.82,13.78,13.81,814723.0,13.8,13.82,13.78,13.81,814723.0
2018-11-01 11:30:00,13.81,13.81,13.77,13.79,623267.0,13.81,13.81,13.77,13.79,623267.0
2018-11-01 12:00:00,13.8,13.83,13.79,13.83,373984.0,13.8,13.83,13.79,13.83,373984.0
2018-11-01 12:30:00,13.83,13.85,13.82,13.85,397299.0,13.83,13.85,13.82,13.85,397299.0
2018-11-01 13:00:00,13.84,13.91,13.84,13.9,965464.0,13.84,13.91,13.84,13.9,965464.0
2018-11-01 13:30:00,13.9,13.92,13.82,13.84,856350.0,13.9,13.92,13.82,13.84,856350.0
2018-11-01 14:00:00,13.83,13.87,13.83,13.87,467627.0,13.83,13.87,13.83,13.87,467627.0
2018-11-01 14:30:00,13.87,13.87,13.83,13.85,425841.0,13.87,13.87,13.83,13.85,425841.0
2018-11-01 15:00:00,13.84,13.86,13.84,13.86,230390.0,13.84,13.86,13.84,13.86,230390.0
2018-11-01 15:30:00,13.86,13.86,13.84,13.84,1275610.0,13.86,13.86,13.84,13.84,1275610.0
2018-11-02 09:30:00,13.91,13.93,13.89,13.91,982557.0,13.91,13.93,13.89,13.91,982557.0
2018-11-02 10:00:00,13.92,14.01,13.9,13.98,1831037.0,13.92,14.01,13.9,13.98,1831037.0
2018-11-02 10:30:00,13.99,14.0,13.87,13.92,1904256.0,13.99,14.0,13.87,13.92,1904256.0
2018-11-02 11:00:00,13.92,13.94,13.87,13.94,802963.0,13.92,13.94,13.87,13.94,802963.0
2018-11-02 11:30:00,13.94,13.96,13.9,13.91,515699.0,13.94,13.96,13.9,13.91,515699.0
2018-11-02 12:00:00,13.91,13.91,13.86,13.88,679453.0,13.91,13.91,13.86,13.88,679453.0
2018-11-02 12:30:00,13.88,13.89,13.84,13.88,603700.0,13.88,13.89,13.84,13.88,603700.0
2018-11-02 13:00:00,13.89,13.89,13.83,13.84,349416.0,13.89,13.89,13.83,13.84,349416.0
2018-11-02 13:30:00,13.84,13.85,13.82,13.83,289907.0,13.84,13.85,13.82,13.83,289907.0
2018-11-02 14:00:00,13.84,13.88,13.83,13.88,299799.0,13.84,13.88,13.83,13.88,299799.0
2018-11-02 14:30:00,13.87,13.88,13.85,13.85,438305.0,13.87,13.88,13.85,13.85,438305.0
2018-11-02 15:00:00,13.86,13.87,13.85,13.87,217990.0,13.86,13.87,13.85,13.87,217990.0
2018-11-02 15:30:00,13.87,13.87,13.85,13.85,523137.0,13.87,13.87,13.85,13.85,523137.0
2018-11-05 09:30:00,13.77,13.83,13.76,13.8,745234.0,13.77,13.83,13.76,13.8,745234.0
2018-11-05 10:00:00,13.8,13.82,13.77,13.78,418269.0,13.8,13.82,13.77,13.78,418269.0
2018-11-05 10:30:00,13.77,13.79,13.75,13.77,925219.0,13.77,13.79,13.75,13.77,925219.0
2018-11-05 11:00:00,13.77,13.78,13.75,13.75,419914.0,13.77,13.78,13.75,13.75,419914.0
2018-11-05 11:30:00,13.75,13.76,13.73,13.74,469656.0,13.75,13.76,13.73,13.74,469656.0
2018-11-05 12:00:00,13.74,13.76,13.72,13.76,370303.0,13.74,13.76,13.72,13.76,370303.0
2018-11-05 12:30:00,13.75,13.77,13.74,13.77,255208.0,13.75,13.77,13.74,13.77,255208.0
2018-11-05 13:00:00,13.77,13.77,13.74,13.77,263859.0,13.77,13.77,13.74,13.77,263859.0
2018-11-05 13:30:00,13.77,13.78,13.75,13.77,106608.0,13.77,13.78,13.75,13.77,106608.0
2018-11-05 14:00:00,13.78,13.78,13.74,13.75,141217.0,13.78,13.78,13.74,13.75,141217.0
2018-11-05 14:30:00,13.75,13.75,13.73,13.75,216998.0,13.75,13.75,13.73,13.75,216998.0
2018-11-05 15:00:00,13.75,13.76,13.74,13.76,136924.0,13.75,13.76,13.74,13.76,136924.0
2018-11-05 15:30:00,13.76,13.76,13.75,13.76,422128.0,13.76,13.76,13.75,13.76,422128.0
2018-11-06 09:30:00,13.71,13.73,13.68,13.7,588275.0,13.71,13.73,13.68,13.7,588275.0
2018-11-06 10:00:00,13.71,13.71,13.68,13.69,530914.0,13.71,13.71,13.68,13.69,530914.0
2018-11-06 10:30:00,13.69,13.69,13.65,13.69,440218.0,13.69,13.69,13.65,13.69,440218.0
2018-11-06 11:00:00,13.69,13.69,13.66,13.68,272231.0,13.69,13.69,13.66,13.68,272231.0
2018-11-06 11:30:00,13.67,13.68,13.63,13.64,712637.0,13.67,13.68,13.63,13.64,712637.0
2018-11-06 12:00:00,13.64,13.68,13.64,13.67,227293.0,13.64,13.68,13.64,13.67,227293.0
2018-11-06 12:30:00,13.66,13.67,13.65,13.66,229535.0,13.66,13.67,13.65,13.66,229535.0
2018-11-06 13:00:00,13.67,13.67,13.62,13.63,314421.0,13.67,13.67,13.62,13.63,314421.0
2018-11-06 13:30:00,13.63,13.65,13.61,13.64,373876.0,13.63,13.65,13.61,13.64,373876.0
2018-11-06 14:00:00,13.64,13.66,13.63,13.65,194174.0,13.64,13.66,13.63,13.65,194174.0
2018-11-06 14:30:00,13.65,13.66,13.63,13.63,120372.0,13.65,13.66,13.63,13.63,120372.0
2018-11-06 15:00:00,13.63,13.64,13.63,13.64,236673.0,13.63,13.64,13.63,13.64,236673.0
2018-11-06 15:30:00,13.64,13.65,13.63,13.64,669869.0,13.64,13.65,13.63,13.64,669869.0
2018-11-07 09:30:00,13.75,13.77,13.7,13.74,586505.0,13.75,13.77,13.7,13.74,586505.0
2018-11-07 10:00:00,13.74,13.77,13.72,13.75,426949.0,13.74,13.77,13.72,13.75,426949.0
2018-11-07 10:30:00,13.74,13.76,13.7,13.71,388602.0,13.74,13.76,13.7,13.71,388602.0
2018-11-07 11:00:00,13.71,13.72,13.69,13.72,295271.0,13.71,13.72,13.69,13.72,295271.0
2018-11-07 11:30:00,13.72,13.72,13.69,13.71,131704.0,13.72,13.72,13.69,13.71,131704.0
2018-11-07 12:00:00,13.7,13.72,13.7,13.71,151145.0,13.7,13.72,13.7,13.71,151145.0
2018-11-07 12:30:00,13.72,13.73,13.71,13.73,92709.0,13.72,13.73,13.71,13.73,92709.0
2018-11-07 13:00:00,13.73,13.73,13.68,13.71,375601.0,13.73,13.73,13.68,13.71,375601.0
2018-11-07 13:30:00,13.71,13.71,13.68,13.71,351900.0,13.71,13.71,13.68,13.71,351900.0
2018-11-07 14:00:00,13.7,13.71,13.69,13.7,147209.0,13.7,13.71,13.69,13.7,147209.0
2018-11-07 14:30:00,13.7,13.71,13.67,13.71,221419.0,13.7,13.71,13.67,13.71,221419.0
2018-11-07 15:00:00,13.71,13.71,13.68,13.69,88322.0,13.71,13.71,13.68,13.69,88322.0
2018-11-07 15:30:00,13.68,13.69,13.67,13.68,370595.0,13.68,13.69,13.67,13.68,370595.0
2018-11-08 09:30:00,13.56,13.59,13.54,13.57,788005.0,13.56,13.59,13.54,13.57,788005.0
2018-11-08 10:00:00,13.57,13.6,13.56,13.58,363082.0,13.57,13.6,13.56,13.58,363082.0
2018-11-08 10:30:00,13.58,13.59,13.56,13.57,498205.0,13.58,13.59,13.56,13.57,498205.0
2018-11-08 11:00:00,13.58,13.58,13.56,13.58,296255.0,13.58,13.58,13.56,13.58,296255.0
2018-11-08 11:30:00,13.58,13.59,13.55,13.57,276786.0,13.58,13.59,13.55,13.57,276786.0
2018-11-08 12:00:00,13.57,13.57,13.54,13.56,165942.0,13.57,13.57,13.54,13.56,165942.0
2018-11-08 12:30:00,13.56,13.57,13.54,13.55,533976.0,13.56,13.57,13.54,13.55,533976.0
2018-11-08 13:00:00,13.55,13.58,13.55,13.56,200851.0,13.55,13.58,13.55,13.56,200851.0
2018-11-08 13:30:00,13.56,13.59,13.56,13.57,157135.0,13.56,13.59,13.56,13.57,157135.0
2018-11-08 14:00:00,13.58,13.62,13.54,13.56,536755.0,13.58,13.62,13.54,13.56,536755.0
2018-11-08 14:30:00,13.55,13.56,13.51,13.52,428425.0,13.55,13.56,13.51,13.52,428425.0
2018-11-08 15:00:00,13.52,13.55,13.51,13.55,343628.0,13.52,13.55,13.51,13.55,343628.0
2018-11-08 15:30:00,13.54,13.57,13.54,13.56,421410.0,13.54,13.57,13.54,13.56,421410.0
2018-11-09 09:30:00,13.37,13.37,13.3,13.32,2046992.0,13.37,13.37,13.3,13.32,2046992.0
2018-11-09 10:00:00,13.32,13.33,13.3,13.31,871913.0,13.32,13.33,13.3,13.31,871913.0
2018-11-09 10:30:00,13.31,13.32,13.25,13.31,1156620.0,13.31,13.32,13.25,13.31,1156620.0
2018-11-09 11:00:00,13.31,13.32,13.29,13.29,474873.0,13.31,13.32,13.29,13.29,474873.0
2018-11-09 11:30:00,13.29,13.3,13.26,13.28,1193816.0,13.29,13.3,13.26,13.28,1193816.0
2018-11-09 12:00:00,13.28,13.3,13.25,13.29,778804.0,13.28,13.3,13.25,13.29,778804.0
2018-11-09 12:30:00,13.29,13.32,13.29,13.3,520554.0,13.29,13.32,13.29,13.3,520554.0
2018-11-09 13:00:00,13.31,13.32,13.28,13.29,577136.0,13.31,13.32,13.28,13.29,577136.0
2018-11-09 13:30:00,13.29,13.31,13.29,13.31,366726.0,13.29,13.31,13.29,13.31,366726.0
2018-11-09 14:00:00,13.31,13.33,13.3,13.31,328606.0,13.31,13.33,13.3,13.31,328606.0
2018-11-09 14:30:00,13.31,13.33,13.3,13.33,344104.0,13.31,13.33,13.3,13.33,344104.0
2018-11-09 15:00:00,13.33,13.33,13.31,13.33,378552.0,13.33,13.33,13.31,13.33,378552.0
2018-11-09 15:30:00,13.32,13.33,13.3,13.31,2163091.0,13.32,13.33,13.3,13.31,2163091.0
2018-11-12 09:30:00,13.22,13.22,13.17,13.19,945553.0,13.22,13.22,13.17,13.19,945553.0
2018-11-12 10:00:00,13.18,13.21,13.18,13.21,438417.0,13.18,13.21,13.18,13.21,438417.0
2018-11-12 10:30:00,13.21,13.21,13.18,13.19,629603.0,13.21,13.21,13.18,13.19,629603.0
2018-11-12 11:00:00,13.19,13.21,13.18,13.19,295404.0,13.19,13.21,13.18,13.19,295404.0
2018-11-12 11:30:00,13.19,13.21,13.18,13.2,329025.0,13.19,13.21,13.18,13.2,329025.0
2018-11-12 12:00:00,13.2,13.21,13.19,13.2,243496.0,13.2,13.21,13.19,13.2,243496.0
2018-11-12 12:30:00,13.2,13.2,13.18,13.19,142945.0,13.2,13.2,13.18,13.19,142945.0
2018-11-12 13:00:00,13.18,13.2,13.17,13.2,607816.0,13.18,13.2,13.17,13.2,607816.0
2018-11-12 13:30:00,13.2,13.21,13.19,13.21,184430.0,13.2,13.21,13.19,13.21,184430.0
2018-11-12 14:00:00,13.2,13.21,13.19,13.19,182601.0,13.2,13.21,13.19,13.19,182601.0
2018-11-12 14:30:00,13.19,13.2,13.18,13.19,146740.0,13.19,13.2,13.18,13.19,146740.0
2018-11-12 15:00:00,13.18,13.19,13.16,13.17,393457.0,13.18,13.19,13.16,13.17,393457.0
2018-11-12 15:30:00,13.17,13.17,13.15,13.16,855518.0,13.17,13.17,13.15,13.16,855518.0
2018-11-13 09:30:00,13.16,13.19,13.14,13.16,1076368.0,13.16,13.19,13.14,13.16,1076368.0
2018-11-13 10:00:00,13.16,13.17,13.13,13.14,753428.0,13.16,13.17,13.13,13.14,753428.0
2018-11-13 10:30:00,13.14,13.21,13.13,13.2,1436805.0,13.14,13.21,13.13,13.2,1436805.0
2018-11-13 11:00:00,13.21,13.24,13.19,13.21,986447.0,13.21,13.24,13.19,13.21,986447.0
2018-11-13 11:30:00,13.21,13.22,13.19,13.21,720056.0,13.21,13.22,13.19,13.21,720056.0
2018-11-13 12:00:00,13.2,13.21,13.18,13.2,357015.0,13.2,13.21,13.18,13.2,357015.0
2018-11-13 12:30:00,13.2,13.2,13.16,13.18,219171.0,13.2,13.2,13.16,13.18,219171.0
2018-11-13 13:00:00,13.18,13.18,13.14,13.15,473952.0,13.18,13.18,13.14,13.15,473952.0
2018-11-13 13:30:00,13.15,13.16,13.13,13.16,2190826.0,13.15,13.16,13.13,13.16,2190826.0
2018-11-13 14:00:00,13.15,13.16,13.14,13.15,191384.0,13.15,13.16,13.14,13.15,191384.0
2018-11-13 14:30:00,13.15,13.15,13.11,13.13,294954.0,13.15,13.15,13.11,13.13,294954.0
2018-11-13 15:00:00,13.13,13.14,13.12,13.13,236400.0,13.13,13.14,13.12,13.13,236400.0
2018-11-13 15:30:00,13.12,13.15,13.12,13.14,673266.0,13.12,13.15,13.12,13.14,673266.0
2018-11-14 09:30:00,13.16,13.23,13.14,13.21,2312747.0,13.16,13.23,13.14,13.21,2312747.0
2018-11-14 10:00:00,13.2,13.23,13.18,13.21,1110600.0,13.2,13.23,13.18,13.21,1110600.0
2018-11-14 10:30:00,13.21,13.23,13.2,13.22,754834.0,13.21,13.23,13.2,13.22,754834.0
2018-11-14 11:00:00,13.22,13.22,13.18,13.2,409249.0,13.22,13.22,13.18,13.2,409249.0
2018-11-14 11:30:00,13.2,13.21,13.19,13.21,264760.0,13.2,13.21,13.19,13.21,264760.0
2018-11-14 12:00:00,13.2,13.21,13.19,13.2,322703.0,13.2,13.21,13.19,13.2,322703.0
2018-11-14 12:30:00,13.2,13.26,13.18,13.26,1032296.0,13.2,13.26,13.18,13.26,1032296.0
2018-11-14 13:00:00,13.25,13.27,13.21,13.25,721929.0,13.25,13.27,13.21,13.25,721929.0
2018-11-14 13:30:00,13.25,13.31,13.24,13.29,860807.0,13.25,13.31,13.24,13.29,860807.0
2018-11-14 14:00:00,13.29,13.34,13.23,13.26,1381085.0,13.29,13.34,13.23,13.26,1381085.0
2018-11-14 14:30:00,13.26,13.31,13.25,13.29,521015.0,13.26,13.31,13.25,13.29,521015.0
2018-11-14 15:00:00,13.29,13.31,13.28,13.29,305404.0,13.29,13.31,13.28,13.29,305404.0
2018-11-14 15:30:00,13.29,13.3,13.28,13.29,828263.0,13.29,13.3,13.28,13.29,828263.0
2018-11-15 09:30:00,13.31,13.33,13.3,13.31,983776.0,13.31,13.33,13.3,13.31,983776.0
2018-11-15 10:00:00,13.31,13.35,13.3,13.34,569510.0,13.31,13.35,13.3,13.34,569510.0
2018-11-15 10:30:00,13.34,13.36,13.32,13.35,475417.0,13.34,13.36,13.32,13.35,475417.0
2018-11-15 11:00:00,13.34,13.38,13.32,13.38,615899.0,13.34,13.38,13.32,13.38,615899.0
2018-11-15 11:30:00,13.37,13.41,13.36,13.4,690730.0,13.37,13.41,13.36,13.4,690730.0
2018-11-15 12:00:00,13.4,13.41,13.37,13.39,546811.0,13.4,13.41,13.37,13.39,546811.0
2018-11-15 12:30:00,13.38,13.39,13.36,13.36,211494.0,13.38,13.39,13.36,13.36,211494.0
2018-11-15 13:00:00,13.37,13.45,13.36,13.45,589681.0,13.37,13.45,13.36,13.45,589681.0
2018-11-15 13:30:00,13.45,13.46,13.4,13.41,350495.0,13.45,13.46,13.4,13.41,350495.0
2018-11-15 14:00:00,13.41,13.46,13.39,13.46,316338.0,13.41,13.46,13.39,13.46,316338.0
2018-11-15 14:30:00,13.46,13.48,13.44,13.44,473745.0,13.46,13.48,13.44,13.44,473745.0
2018-11-15 15:00:00,13.44,13.45,13.4,13.44,375590.0,13.44,13.45,13.4,13.44,375590.0
2018-11-15 15:30:00,13.44,13.46,13.43,13.43,918993.0,13.44,13.46,13.43,13.43,918993.0
2018-11-16 09:30:00,13.52,13.53,13.48,13.51,1165804.0,13.52,13.53,13.48,13.51,1165804.0
2018-11-16 10:00:00,13.51,13.52,13.48,13.5,1043570.0,13.51,13.52,13.48,13.5,1043570.0
2018-11-16 10:30:00,13.5,13.51,13.47,13.5,821000.0,13.5,13.51,13.47,13.5,821000.0
2018-11-16 11:00:00,13.49,13.52,13.47,13.49,436838.0,13.49,13.52,13.47,13.49,436838.0
2018-11-16 11:30:00,13.49,13.49,13.47,13.48,252124.0,13.49,13.49,13.47,13.48,252124.0
2018-11-16 12:00:00,13.48,13.5,13.47,13.49,271895.0,13.48,13.5,13.47,13.49,271895.0
2018-11-16 12:30:00,13.49,13.55,13.48,13.55,465280.0,13.49,13.55,13.48,13.55,465280.0
2018-11-16 13:00:00,13.55,13.55,13.51,13.53,294610.0,13.55,13.55,13.51,13.53,294610.0
2018-11-16 13:30:00,13.52,13.53,13.5,13.51,166133.0,13.52,13.53,13.5,13.51,166133.0
2018-11-16 14:00:00,13.52,13.54,13.51,13.53,176156.0,13.52,13.54,13.51,13.53,176156.0
2018-11-16 14:30:00,13.53,13.54,13.51,13.53,133562.0,13.53,13.54,13.51,13.53,133562.0
2018-11-16 15:00:00,13.53,13.54,13.52,13.54,305184.0,13.53,13.54,13.52,13.54,305184.0
2018-11-16 15:30:00,13.53,13.55,13.53,13.54,1274126.0,13.53,13.55,13.53,13.54,1274126.0
2018-11-19 09:30:00,13.53,13.54,13.51,13.53,569630.0,13.53,13.54,13.51,13.53,569630.0
2018-11-19 10:00:00,13.53,13.56,13.5,13.55,763137.0,13.53,13.56,13.5,13.55,763137.0
2018-11-19 10:30:00,13.55,13.57,13.54,13.56,337871.0,13.55,13.57,13.54,13.56,337871.0
2018-11-19 11:00:00,13.56,13.56,13.53,13.54,308292.0,13.56,13.56,13.53,13.54,308292.0
2018-11-19 11:30:00,13.54,13.55,13.51,13.51,199655.0,13.54,13.55,13.51,13.51,199655.0
2018-11-19 12:00:00,13.52,13.52,13.49,13.51,639963.0,13.52,13.52,13.49,13.51,639963.0
2018-11-19 12:30:00,13.51,13.55,13.5,13.54,319574.0,13.51,13.55,13.5,13.54,319574.0
2018-11-19 13:00:00,13.55,13.56,13.53,13.56,588534.0,13.55,13.56,13.53,13.56,588534.0
2018-11-19 13:30:00,13.56,13.57,13.54,13.54,298042.0,13.56,13.57,13.54,13.54,298042.0
2018-11-19 14:00:00,13.54,13.55,13.53,13.53,208635.0,13.54,13.55,13.53,13.53,208635.0
2018-11-19 14:30:00,13.54,13.55,13.53,13.55,249101.0,13.54,13.55,13.53,13.55,249101.0
2018-11-19 15:00:00,13.54,13.56,13.54,13.55,250167.0,13.54,13.56,13.54,13.55,250167.0
2018-11-19 15:30:00,13.55,13.56,13.54,13.54,1071027.0,13.55,13.56,13.54,13.54,1071027.0
2018-11-20 09:30:00,13.53,13.54,13.49,13.49,978512.0,13.53,13.54,13.49,13.49,978512.0
2018-11-20 10:00:00,13.5,13.5,13.36,13.42,1587357.0,13.5,13.5,13.36,13.42,1587357.0
2018-11-20 10:30:00,13.42,13.47,13.4,13.46,1082930.0,13.42,13.47,13.4,13.46,1082930.0
2018-11-20 11:00:00,13.45,13.48,13.45,13.45,427311.0,13.45,13.48,13.45,13.45,427311.0
2018-11-20 11:30:00,13.45,13.49,13.45,13.48,277633.0,13.45,13.49,13.45,13.48,277633.0
2018-11-20 12:00:00,13.48,13.48,13.46,13.46,114470.0,13.48,13.48,13.46,13.46,114470.0
2018-11-20 12:30:00,13.46,13.47,13.45,13.46,160637.0,13.46,13.47,13.45,13.46,160637.0
2018-11-20 13:00:00,13.46,13.46,13.42,13.42,239499.0,13.46,13.46,13.42,13.42,239499.0
2018-11-20 13:30:00,13.42,13.44,13.41,13.44,298909.0,13.42,13.44,13.41,13.44,298909.0
2018-11-20 14:00:00,13.44,13.44,13.41,13.43,209833.0,13.44,13.44,13.41,13.43,209833.0
2018-11-20 14:30:00,13.43,13.44,13.42,13.44,131622.0,13.43,13.44,13.42,13.44,131622.0
2018-11-20 15:00:00,13.43,13.46,13.42,13.45,264496.0,13.43,13.46,13.42,13.45,264496.0
2018-11-20 15:30:00,13.45,13.46,13.44,13.45,583538.0,13.45,13.46,13.44,13.45,583538.0
2018-11-21 09:30:00,13.58,13.65,13.58,13.63,1629890.0,13.58,13.65,13.58,13.63,1629890.0
2018-11-21 10:00:00,13.62,13.67,13.61,13.67,960255.0,13.62,13.67,13.61,13.67,960255.0
2018-11-21 10:30:00,13.66,13.67,13.62,13.62,502911.0,13.66,13.67,13.62,13.62,502911.0
2018-11-21 11:00:00,13.62,13.65,13.61,13.65,279338.0,13.62,13.65,13.61,13.65,279338.0
2018-11-21 11:30:00,13.64,13.66,13.62,13.62,198221.0,13.64,13.66,13.62,13.62,198221.0
2018-11-21 12:00:00,13.63,13.63,13.6,13.61,276945.0,13.63,13.63,13.6,13.61,276945.0
2018-11-21 12:30:00,13.61,13.64,13.6,13.63,265780.0,13.61,13.64,13.6,13.63,265780.0
2018-11-21 13:00:00,13.64,13.64,13.61,13.63,217791.0,13.64,13.64,13.61,13.63,217791.0
2018-11-21 13:30:00,13.63,13.64,13.61,13.61,213932.0,13.63,13.64,13.61,13.61,213932.0
2018-11-21 14:00:00,13.62,13.62,13.61,13.62,126648.0,13.62,13.62,13.61,13.62,126648.0
2018-11-21 14:30:00,13.62,13.62,13.61,13.62,83981.0,13.62,13.62,13.61,13.62,83981.0
2018-11-21 15:00:00,13.62,13.62,13.61,13.61,137178.0,13.62,13.62,13.61,13.61,137178.0
2018-11-21 15:30:00,13.62,13.62,13.6,13.6,514256.0,13.62,13.62,13.6,13.6,514256.0
2018-11-23 09:30:00,13.43,13.45,13.41,13.44,796540.0,13.43,13.45,13.41,13.44,796540.0
2018-11-23 10:00:00,13.43,13.45,13.41,13.42,538312.0,13.43,13.45,13.41,13.42,538312.0
2018-11-23 10:30:00,13.43,13.44,13.4,13.41,319219.0,13.43,13.44,13.4,13.41,319219.0
2018-11-23 11:00:00,13.42,13.44,13.41,13.44,349514.0,13.42,13.44,13.41,13.44,349514.0
2018-11-23 11:30:00,13.43,13.45,13.42,13.42,72304.0,13.43,13.45,13.42,13.42,72304.0
2018-11-23 12:00:00,13.42,13.42,13.39,13.41,289000.0,13.42,13.42,13.39,13.41,289000.0
2018-11-23 12:30:00,13.41,13.42,13.4,13.42,679581.0,13.41,13.42,13.4,13.42,679581.0
2018-11-26 09:30:00,13.43,13.46,13.41,13.42,555518.0,13.43,13.46,13.41,13.42,555518.0
2018-11-26 10:00:00,13.42,13.42,13.4,13.41,958289.0,13.42,13.42,13.4,13.41,958289.0
2018-11-26 10:30:00,13.41,13.42,13.39,13.41,430543.0,13.41,13.42,13.39,13.41,430543.0
2018-11-26 11:00:00,13.41,13.43,13.4,13.41,365740.0,13.41,13.43,13.4,13.41,365740.0
2018-11-26 11:30:00,13.41,13.41,13.36,13.38,590143.0,13.41,13.41,13.36,13.38,590143.0
2018-11-26 12:00:00,13.38,13.39,13.37,13.38,310598.0,13.38,13.39,13.37,13.38,310598.0
2018-11-26 12:30:00,13.38,13.39,13.36,13.37,192056.0,13.38,13.39,13.36,13.37,192056.0
2018-11-26 13:00:00,13.37,13.39,13.36,13.38,375494.0,13.37,13.39,13.36,13.38,375494.0
2018-11-26 13:30:00,13.39,13.4,13.38,13.39,103137.0,13.39,13.4,13.38,13.39,103137.0
2018-11-26 14:00:00,13.4,13.4,13.39,13.39,172993.0,13.4,13.4,13.39,13.39,172993.0
2018-11-26 14:30:00,13.39,13.4,13.37,13.38,196404.0,13.39,13.4,13.37,13.38,196404.0
2018-11-26 15:00:00,13.38,13.39,13.37,13.39,194706.0,13.38,13.39,13.37,13.39,194706.0
2018-11-26 15:30:00,13.39,13.4,13.38,13.38,421109.0,13.39,13.4,13.38,13.38,421109.0
2018-11-27 09:30:00,13.4,13.42,13.36,13.38,628275.0,13.4,13.42,13.36,13.38,628275.0
2018-11-27 10:00:00,13.37,13.38,13.31,13.33,1225245.0,13.37,13.38,13.31,13.33,1225245.0
2018-11-27 10:30:00,13.34,13.34,13.3,13.31,406098.0,13.34,13.34,13.3,13.31,406098.0
2018-11-27 11:00:00,13.3,13.31,13.26,13.28,902999.0,13.3,13.31,13.26,13.28,902999.0
2018-11-27 11:30:00,13.28,13.29,13.26,13.27,979984.0,13.28,13.29,13.26,13.27,979984.0
2018-11-27 12:00:00,13.27,13.27,13.25,13.26,356653.0,13.27,13.27,13.25,13.26,356653.0
2018-11-27 12:30:00,13.26,13.26,13.24,13.24,293979.0,13.26,13.26,13.24,13.24,293979.0
2018-11-27 13:00:00,13.24,13.29,13.23,13.27,519461.0,13.24,13.29,13.23,13.27,519461.0
2018-11-27 13:30:00,13.26,13.3,13.26,13.29,312644.0,13.26,13.3,13.26,13.29,312644.0
2018-11-27 14:00:00,13.28,13.29,13.26,13.28,188487.0,13.28,13.29,13.26,13.28,188487.0
2018-11-27 14:30:00,13.27,13.29,13.27,13.28,212005.0,13.27,13.29,13.27,13.28,212005.0
2018-11-27 15:00:00,13.28,13.28,13.26,13.27,123158.0,13.28,13.28,13.26,13.27,123158.0
2018-11-27 15:30:00,13.27,13.28,13.26,13.28,732873.0,13.27,13.28,13.26,13.28,732873.0
2018-11-28 09:30:00,13.31,13.36,13.26,13.28,912952.0,13.31,13.36,13.26,13.28,912952.0
2018-11-28 10:00:00,13.28,13.31,13.27,13.3,569919.0,13.28,13.31,13.27,13.3,569919.0
2018-11-28 10:30:00,13.29,13.32,13.29,13.3,306082.0,13.29,13.32,13.29,13.3,306082.0
2018-11-28 11:00:00,13.3,13.33,13.3,13.31,419798.0,13.3,13.33,13.3,13.31,419798.0
2018-11-28 11:30:00,13.32,13.33,13.3,13.31,212009.0,13.32,13.33,13.3,13.31,212009.0
2018-11-28 12:00:00,13.31,13.53,13.31,13.45,2682305.0,13.31,13.53,13.31,13.45,2682305.0
2018-11-28 12:30:00,13.45,13.48,13.42,13.46,991789.0,13.45,13.48,13.42,13.46,991789.0
2018-11-28 13:00:00,13.46,13.51,13.45,13.48,723836.0,13.46,13.51,13.45,13.48,723836.0
2018-11-28 13:30:00,13.48,13.48,13.44,13.44,489678.0,13.48,13.48,13.44,13.44,489678.0
2018-11-28 14:00:00,13.45,13.47,13.44,13.46,244462.0,13.45,13.47,13.44,13.46,244462.0
2018-11-28 14:30:00,13.46,13.47,13.45,13.47,275476.0,13.46,13.47,13.45,13.47,275476.0
2018-11-28 15:00:00,13.46,13.46,13.44,13.44,179296.0,13.46,13.46,13.44,13.44,179296.0
2018-11-28 15:30:00,13.45,13.45,13.43,13.43,717889.0,13.45,13.45,13.43,13.43,717889.0
2018-11-29 09:30:00,13.47,13.5,13.45,13.47,661890.0,13.47,13.5,13.45,13.47,661890.0
2018-11-29 10:00:00,13.48,13.49,13.44,13.48,500613.0,13.48,13.49,13.44,13.48,500613.0
2018-11-29 10:30:00,13.48,13.52,13.46,13.46,582344.0,13.48,13.52,13.46,13.46,582344.0
2018-11-29 11:00:00,13.47,13.51,13.44,13.44,702640.0,13.47,13.51,13.44,13.44,702640.0
2018-11-29 11:30:00,13.45,13.47,13.43,13.46,276800.0,13.45,13.47,13.43,13.46,276800.0
2018-11-29 12:00:00,13.46,13.47,13.44,13.45,332722.0,13.46,13.47,13.44,13.45,332722.0
2018-11-29 12:30:00,13.45,13.46,13.42,13.44,244149.0,13.45,13.46,13.42,13.44,244149.0
2018-11-29 13:00:00,13.45,13.47,13.4,13.46,411785.0,13.45,13.47,13.4,13.46,411785.0
2018-11-29 13:30:00,13.45,13.46,13.41,13.41,153851.0,13.45,13.46,13.41,13.41,153851.0
2018-11-29 14:00:00,13.42,13.46,13.4,13.42,612279.0,13.42,13.46,13.4,13.42,612279.0
2018-11-29 14:30:00,13.42,13.45,13.42,13.43,422435.0,13.42,13.45,13.42,13.43,422435.0
2018-11-29 15:00:00,13.44,13.45,13.43,13.45,269030.0,13.44,13.45,13.43,13.45,269030.0
2018-11-29 15:30:00,13.45,13.46,13.43,13.44,378752.0,13.45,13.46,13.43,13.44,378752.0
2018-11-30 09:30:00,13.3,13.31,13.2,13.21,2589030.0,13.3,13.31,13.2,13.21,2589030.0
2018-11-30 10:00:00,13.21,13.24,13.2,13.23,565102.0,13.21,13.24,13.2,13.23,565102.0
2018-11-30 10:30:00,13.22,13.25,13.21,13.24,600569.0,13.22,13.25,13.21,13.24,600569.0
2018-11-30 11:00:00,13.24,13.26,13.22,13.25,205223.0,13.24,13.26,13.22,13.25,205223.0
2018-11-30 11:30:00,13.25,13.3,13.24,13.3,300504.0,13.25,13.3,13.24,13.3,300504.0
2018-11-30 12:00:00,13.3,13.32,13.29,13.3,526993.0,13.3,13.32,13.29,13.3,526993.0
2018-11-30 12:30:00,13.3,13.31,13.27,13.28,254549.0,13.3,13.31,13.27,13.28,254549.0
2018-11-30 13:00:00,13.27,13.29,13.26,13.29,390909.0,13.27,13.29,13.26,13.29,390909.0
2018-11-30 13:30:00,13.29,13.31,13.28,13.31,358567.0,13.29,13.31,13.28,13.31,358567.0
2018-11-30 14:00:00,13.3,13.32,13.29,13.29,178861.0,13.3,13.32,13.29,13.29,178861.0
2018-11-30 14:30:00,13.29,13.31,13.29,13.31,237797.0,13.29,13.31,13.29,13.31,237797.0
2018-11-30 15:00:00,13.31,13.32,13.3,13.31,218582.0,13.31,13.32,13.3,13.31,218582.0
2018-11-30 15:30:00,13.31,13.32,13.3,13.32,500981.0,13.31,13.32,13.3,13.32,500981.0
2018-12-03 09:30:00,13.63,13.65,13.6,13.61,1931144.0,13.63,13.65,13.6,13.61,1931144.0
2018-12-03 10:00:00,13.61,13.64,13.57,13.62,2218467.0,13.61,13.64,13.57,13.62,2218467.0
2018-12-03 10:30:00,13.62,13.63,13.58,13.59,1166336.0,13.62,13.63,13.58,13.59,1166336.0
2018-12-03 11:00:00,13.59,13.63,13.58,13.61,654620.0,13.59,13.63,13.58,13.61,654620.0
2018-12-03 11:30:00,13.61,13.61,13.54,13.56,802123.0,13.61,13.61,13.54,13.56,802123.0
2018-12-03 12:00:00,13.56,13.59,13.56,13.56,598706.0,13.56,13.59,13.56,13.56,598706.0
2018-12-03 12:30:00,13.57,13.57,13.52,13.54,780231.0,13.57,13.57,13.52,13.54,780231.0
2018-12-03 13:00:00,13.54,13.57,13.52,13.56,617007.0,13.54,13.57,13.52,13.56,617007.0
2018-12-03 13:30:00,13.56,13.57,13.49,13.51,638629.0,13.56,13.57,13.49,13.51,638629.0
2018-12-03 14:00:00,13.51,13.53,13.49,13.52,534785.0,13.51,13.53,13.49,13.52,534785.0
2018-12-03 14:30:00,13.53,13.53,13.49,13.51,242681.0,13.53,13.53,13.49,13.51,242681.0
2018-12-03 15:00:00,13.51,13.51,13.48,13.5,401002.0,13.51,13.51,13.48,13.5,401002.0
2018-12-03 15:30:00,13.5,13.51,13.48,13.5,742759.0,13.5,13.51,13.48,13.5,742759.0
2018-12-04 09:30:00,13.74,13.77,13.71,13.75,2606048.0,13.74,13.77,13.71,13.75,2606048.0
2018-12-04 10:00:00,13.74,13.77,13.7,13.71,816834.0,13.74,13.77,13.7,13.71,816834.0
2018-12-04 10:30:00,13.72,13.73,13.69,13.7,915104.0,13.72,13.73,13.69,13.7,915104.0
2018-12-04 11:00:00,13.7,13.71,13.69,13.7,314233.0,13.7,13.71,13.69,13.7,314233.0
2018-12-04 11:30:00,13.7,13.71,13.66,13.67,624904.0,13.7,13.71,13.66,13.67,624904.0
2018-12-04 12:00:00,13.66,13.67,13.62,13.64,875458.0,13.66,13.67,13.62,13.64,875458.0
2018-12-04 12:30:00,13.64,13.69,13.62,13.66,1009561.0,13.64,13.69,13.62,13.66,1009561.0
2018-12-04 13:00:00,13.65,13.68,13.64,13.66,424180.0,13.65,13.68,13.64,13.66,424180.0
2018-12-04 13:30:00,13.67,13.67,13.62,13.64,395152.0,13.67,13.67,13.62,13.64,395152.0
2018-12-04 14:00:00,13.64,13.65,13.62,13.63,226636.0,13.64,13.65,13.62,13.63,226636.0
2018-12-04 14:30:00,13.63,13.65,13.62,13.63,302097.0,13.63,13.65,13.62,13.63,302097.0
2018-12-04 15:00:00,13.64,13.65,13.63,13.65,255693.0,13.64,13.65,13.63,13.65,255693.0
2018-12-04 15:30:00,13.64,13.65,13.63,13.63,674286.0,13.64,13.65,13.63,13.63,674286.0
2018-12-06 09:30:00,13.54,13.61,13.53,13.59,1110553.0,13.54,13.61,13.53,13.59,1110553.0
2018-12-06 10:00:00,13.59,13.6,13.56,13.6,1133371.0,13.59,13.6,13.56,13.6,1133371.0
2018-12-06 10:30:00,13.6,13.6,13.57,13.57,415865.0,13.6,13.6,13.57,13.57,415865.0
2018-12-06 11:00:00,13.58,13.59,13.54,13.54,528828.0,13.58,13.59,13.54,13.54,528828.0
2018-12-06 11:30:00,13.54,13.58,13.52,13.57,338070.0,13.54,13.58,13.52,13.57,338070.0
2018-12-06 12:00:00,13.57,13.59,13.54,13.59,501930.0,13.57,13.59,13.54,13.59,501930.0
2018-12-06 12:30:00,13.58,13.6,13.57,13.58,260705.0,13.58,13.6,13.57,13.58,260705.0
2018-12-06 13:00:00,13.58,13.6,13.54,13.55,304183.0,13.58,13.6,13.54,13.55,304183.0
2018-12-06 13:30:00,13.56,13.58,13.55,13.58,214807.0,13.56,13.58,13.55,13.58,214807.0
2018-12-06 14:00:00,13.57,13.6,13.57,13.59,386337.0,13.57,13.6,13.57,13.59,386337.0
2018-12-06 14:30:00,13.59,13.59,13.56,13.57,229858.0,13.59,13.59,13.56,13.57,229858.0
2018-12-06 15:00:00,13.56,13.59,13.56,13.59,288917.0,13.56,13.59,13.56,13.59,288917.0
2018-12-06 15:30:00,13.59,13.6,13.57,13.6,463341.0,13.59,13.6,13.57,13.6,463341.0
2018-12-07 09:30:00,13.64,13.74,13.63,13.69,971028.0,13.64,13.74,13.63,13.69,971028.0
2018-12-07 10:00:00,13.69,13.71,13.68,13.7,1111005.0,13.69,13.71,13.68,13.7,1111005.0
2018-12-07 10:30:00,13.7,13.72,13.68,13.69,490069.0,13.7,13.72,13.68,13.69,490069.0
2018-12-07 11:00:00,13.69,13.71,13.67,13.69,386780.0,13.69,13.71,13.67,13.69,386780.0
2018-12-07 11:30:00,13.69,13.72,13.68,13.69,463292.0,13.69,13.72,13.68,13.69,463292.0
2018-12-07 12:00:00,13.68,13.69,13.66,13.67,205050.0,13.68,13.69,13.66,13.67,205050.0
2018-12-07 12:30:00,13.68,13.72,13.67,13.71,299625.0,13.68,13.72,13.67,13.71,299625.0
2018-12-07 13:00:00,13.71,13.73,13.7,13.71,383219.0,13.71,13.73,13.7,13.71,383219.0
2018-12-07 13:30:00,13.71,13.73,13.7,13.73,639409.0,13.71,13.73,13.7,13.73,639409.0
2018-12-07 14:00:00,13.72,13.75,13.72,13.74,374082.0,13.72,13.75,13.72,13.74,374082.0
2018-12-07 14:30:00,13.74,13.75,13.73,13.75,334006.0,13.74,13.75,13.73,13.75,334006.0
2018-12-07 15:00:00,13.74,13.76,13.73,13.75,405493.0,13.74,13.76,13.73,13.75,405493.0
2018-12-07 15:30:00,13.75,13.76,13.73,13.75,1295619.0,13.75,13.76,13.73,13.75,1295619.0
2018-12-10 09:30:00,13.63,13.7,13.62,13.68,952678.0,13.63,13.7,13.62,13.68,952678.0
2018-12-10 10:00:00,13.69,13.71,13.66,13.7,1009284.0,13.69,13.71,13.66,13.7,1009284.0
2018-12-10 10:30:00,13.69,13.71,13.64,13.65,417045.0,13.69,13.71,13.64,13.65,417045.0
2018-12-10 11:00:00,13.65,13.69,13.64,13.69,896636.0,13.65,13.69,13.64,13.69,896636.0
2018-12-10 11:30:00,13.68,13.7,13.66,13.69,323408.0,13.68,13.7,13.66,13.69,323408.0
2018-12-10 12:00:00,13.69,13.69,13.66,13.67,245943.0,13.69,13.69,13.66,13.67,245943.0
2018-12-10 12:30:00,13.68,13.68,13.64,13.64,463480.0,13.68,13.68,13.64,13.64,463480.0
2018-12-10 13:00:00,13.65,13.65,13.62,13.63,448536.0,13.65,13.65,13.62,13.63,448536.0
2018-12-10 13:30:00,13.63,13.63,13.61,13.62,291006.0,13.63,13.63,13.61,13.62,291006.0
2018-12-10 14:00:00,13.62,13.62,13.6,13.62,141623.0,13.62,13.62,13.6,13.62,141623.0
2018-12-10 14:30:00,13.62,13.62,13.61,13.61,123672.0,13.62,13.62,13.61,13.61,123672.0
2018-12-10 15:00:00,13.62,13.64,13.61,13.63,240111.0,13.62,13.64,13.61,13.63,240111.0
2018-12-10 15:30:00,13.63,13.65,13.63,13.64,551618.0,13.63,13.65,13.63,13.64,551618.0
2018-12-11 09:30:00,13.76,13.82,13.76,13.79,912319.0,13.76,13.82,13.76,13.79,912319.0
2018-12-11 10:00:00,13.79,13.81,13.72,13.74,1276524.0,13.79,13.81,13.72,13.74,1276524.0
2018-12-11 10:30:00,13.74,13.75,13.71,13.72,324740.0,13.74,13.75,13.71,13.72,324740.0
2018-12-11 11:00:00,13.71,13.72,13.67,13.68,629881.0,13.71,13.72,13.67,13.68,629881.0
2018-12-11 11:30:00,13.67,13.68,13.64,13.67,908539.0,13.67,13.68,13.64,13.67,908539.0
2018-12-11 12:00:00,13.68,13.68,13.65,13.66,428994.0,13.68,13.68,13.65,13.66,428994.0
2018-12-11 12:30:00,13.66,13.69,13.66,13.69,255353.0,13.66,13.69,13.66,13.69,255353.0
2018-12-11 13:00:00,13.69,13.69,13.63,13.64,336509.0,13.69,13.69,13.63,13.64,336509.0
2018-12-11 13:30:00,13.63,13.66,13.63,13.65,250346.0,13.63,13.66,13.63,13.65,250346.0
2018-12-11 14:00:00,13.65,13.66,13.64,13.64,123066.0,13.65,13.66,13.64,13.64,123066.0
2018-12-11 14:30:00,13.65,13.67,13.64,13.67,164059.0,13.65,13.67,13.64,13.67,164059.0
2018-12-11 15:00:00,13.66,13.68,13.66,13.67,222410.0,13.66,13.68,13.66,13.67,222410.0
2018-12-11 15:30:00,13.68,13.69,13.66,13.67,495396.0,13.68,13.69,13.66,13.67,495396.0
2018-12-12 09:30:00,13.8,13.83,13.79,13.83,1345111.0,13.8,13.83,13.79,13.83,1345111.0
2018-12-12 10:00:00,13.83,13.85,13.81,13.84,1053176.0,13.83,13.85,13.81,13.84,1053176.0
2018-12-12 10:30:00,13.84,13.86,13.82,13.85,363209.0,13.84,13.86,13.82,13.85,363209.0
2018-12-12 11:00:00,13.85,13.86,13.83,13.84,365898.0,13.85,13.86,13.83,13.84,365898.0
2018-12-12 11:30:00,13.84,13.86,13.83,13.86,304776.0,13.84,13.86,13.83,13.86,304776.0
2018-12-12 12:00:00,13.86,13.87,13.83,13.84,337160.0,13.86,13.87,13.83,13.84,337160.0
2018-12-12 12:30:00,13.84,13.88,13.83,13.87,237766.0,13.84,13.88,13.83,13.87,237766.0
2018-12-12 13:00:00,13.87,13.89,13.84,13.85,295343.0,13.87,13.89,13.84,13.85,295343.0
2018-12-12 13:30:00,13.85,13.85,13.82,13.84,392442.0,13.85,13.85,13.82,13.84,392442.0
2018-12-12 14:00:00,13.84,13.84,13.82,13.83,439000.0,13.84,13.84,13.82,13.83,439000.0
2018-12-12 14:30:00,13.83,13.85,13.83,13.83,251146.0,13.83,13.85,13.83,13.83,251146.0
2018-12-12 15:00:00,13.83,13.85,13.83,13.85,390159.0,13.83,13.85,13.83,13.85,390159.0
2018-12-12 15:30:00,13.85,13.85,13.83,13.84,768379.0,13.85,13.85,13.83,13.84,768379.0
2018-12-13 09:30:00,13.84,13.86,13.8,13.84,687088.0,13.84,13.86,13.8,13.84,687088.0
2018-12-13 10:00:00,13.84,13.88,13.83,13.83,416465.0,13.84,13.88,13.83,13.83,416465.0
2018-12-13 10:30:00,13.84,13.84,13.82,13.84,287442.0,13.84,13.84,13.82,13.84,287442.0
2018-12-13 11:00:00,13.84,13.86,13.82,13.85,424202.0,13.84,13.86,13.82,13.85,424202.0
2018-12-13 11:30:00,13.86,13.88,13.85,13.86,473882.0,13.86,13.88,13.85,13.86,473882.0
2018-12-13 12:00:00,13.86,13.88,13.84,13.86,511356.0,13.86,13.88,13.84,13.86,511356.0
2018-12-13 12:30:00,13.86,13.87,13.85,13.86,155273.0,13.86,13.87,13.85,13.86,155273.0
2018-12-13 13:00:00,13.85,13.88,13.85,13.87,223569.0,13.85,13.88,13.85,13.87,223569.0
2018-12-13 13:30:00,13.86,13.87,13.84,13.86,515021.0,13.86,13.87,13.84,13.86,515021.0
2018-12-13 14:00:00,13.85,13.86,13.83,13.86,150237.0,13.85,13.86,13.83,13.86,150237.0
2018-12-13 14:30:00,13.86,13.86,13.84,13.85,115565.0,13.86,13.86,13.84,13.85,115565.0
2018-12-13 15:00:00,13.84,13.86,13.84,13.86,115453.0,13.84,13.86,13.84,13.86,115453.0
2018-12-13 15:30:00,13.86,13.87,13.84,13.87,524470.0,13.86,13.87,13.84,13.87,524470.0
2018-12-14 09:30:00,13.62,13.66,13.6,13.62,1258315.0,13.62,13.66,13.6,13.62,1258315.0
2018-12-14 10:00:00,13.63,13.69,13.62,13.67,863938.0,13.63,13.69,13.62,13.67,863938.0
2018-12-14 10:30:00,13.67,13.67,13.65,13.66,349948.0,13.67,13.67,13.65,13.66,349948.0
2018-12-14 11:00:00,13.67,13.72,13.66,13.71,927341.0,13.67,13.72,13.66,13.71,927341.0
2018-12-14 11:30:00,13.7,13.72,13.69,13.71,371652.0,13.7,13.72,13.69,13.71,371652.0
2018-12-14 12:00:00,13.71,13.74,13.71,13.72,234606.0,13.71,13.74,13.71,13.72,234606.0
2018-12-14 12:30:00,13.71,13.73,13.69,13.7,1810982.0,13.71,13.73,13.69,13.7,1810982.0
2018-12-14 13:00:00,13.7,13.71,13.66,13.67,555600.0,13.7,13.71,13.66,13.67,555600.0
2018-12-14 13:30:00,13.67,13.71,13.66,13.7,334620.0,13.67,13.71,13.66,13.7,334620.0
2018-12-14 14:00:00,13.71,13.71,13.69,13.7,393012.0,13.71,13.71,13.69,13.7,393012.0
2018-12-14 14:30:00,13.69,13.7,13.68,13.7,306485.0,13.69,13.7,13.68,13.7,306485.0
2018-12-14 15:00:00,13.69,13.7,13.68,13.69,171499.0,13.69,13.7,13.68,13.69,171499.0
2018-12-14 15:30:00,13.69,13.69,13.67,13.69,538698.0,13.69,13.69,13.67,13.69,538698.0
2018-12-17 09:30:00,13.71,13.76,13.7,13.73,729624.0,13.71,13.76,13.7,13.73,729624.0
2018-12-17 10:00:00,13.73,13.74,13.69,13.71,469154.0,13.73,13.74,13.69,13.71,469154.0
2018-12-17 10:30:00,13.71,13.74,13.68,13.73,688986.0,13.71,13.74,13.68,13.73,688986.0
2018-12-17 11:00:00,13.74,13.77,13.73,13.75,293095.0,13.74,13.77,13.73,13.75,293095.0
2018-12-17 11:30:00,13.74,13.75,13.72,13.75,426718.0,13.74,13.75,13.72,13.75,426718.0
2018-12-17 12:00:00,13.75,13.77,13.74,13.76,407813.0,13.75,13.77,13.74,13.76,407813.0
2018-12-17 12:30:00,13.76,13.8,13.75,13.79,433055.0,13.76,13.8,13.75,13.79,433055.0
2018-12-17 13:00:00,13.8,13.81,13.77,13.79,554158.0,13.8,13.81,13.77,13.79,554158.0
2018-12-17 13:30:00,13.79,13.79,13.76,13.78,261215.0,13.79,13.79,13.76,13.78,261215.0
2018-12-17 14:00:00,13.78,13.78,13.76,13.78,256078.0,13.78,13.78,13.76,13.78,256078.0
2018-12-17 14:30:00,13.78,13.78,13.75,13.77,330307.0,13.78,13.78,13.75,13.77,330307.0
2018-12-17 15:00:00,13.76,13.78,13.76,13.77,234290.0,13.76,13.78,13.76,13.77,234290.0
2018-12-17 15:30:00,13.77,13.78,13.76,13.78,1094599.0,13.77,13.78,13.76,13.78,1094599.0
2018-12-18 09:30:00,13.75,13.81,13.74,13.8,1526129.0,13.75,13.81,13.74,13.8,1526129.0
2018-12-18 10:00:00,13.8,13.82,13.78,13.79,826145.0,13.8,13.82,13.78,13.79,826145.0
2018-12-18 10:30:00,13.79,13.8,13.74,13.76,1652752.0,13.79,13.8,13.74,13.76,1652752.0
2018-12-18 11:00:00,13.76,13.78,13.75,13.77,324597.0,13.76,13.78,13.75,13.77,324597.0
2018-12-18 11:30:00,13.78,13.78,13.75,13.76,307674.0,13.78,13.78,13.75,13.76,307674.0
2018-12-18 12:00:00,13.76,13.82,13.75,13.76,447595.0,13.76,13.82,13.75,13.76,447595.0
2018-12-18 12:30:00,13.75,13.77,13.75,13.76,197268.0,13.75,13.77,13.75,13.76,197268.0
2018-12-18 13:00:00,13.76,13.76,13.73,13.75,171791.0,13.76,13.76,13.73,13.75,171791.0
2018-12-18 13:30:00,13.75,13.76,13.72,13.73,161929.0,13.75,13.76,13.72,13.73,161929.0
2018-12-18 14:00:00,13.74,13.76,13.73,13.75,121182.0,13.74,13.76,13.73,13.75,121182.0
2018-12-18 14:30:00,13.75,13.75,13.72,13.73,213764.0,13.75,13.75,13.72,13.73,213764.0
2018-12-18 15:00:00,13.73,13.74,13.72,13.73,246573.0,13.73,13.74,13.72,13.73,246573.0
2018-12-18 15:30:00,13.73,13.75,13.72,13.74,461325.0,13.73,13.75,13.72,13.74,461325.0
2018-12-19 09:30:00,13.81,13.93,13.81,13.88,1773011.0,13.81,13.93,13.81,13.88,1773011.0
2018-12-19 10:00:00,13.88,13.92,13.87,13.91,1535604.0,13.88,13.92,13.87,13.91,1535604.0
2018-12-19 10:30:00,13.91,13.91,13.85,13.85,753462.0,13.91,13.91,13.85,13.85,753462.0
2018-12-19 11:00:00,13.86,13.89,13.85,13.87,620232.0,13.86,13.89,13.85,13.87,620232.0
2018-12-19 11:30:00,13.87,13.89,13.85,13.89,460826.0,13.87,13.89,13.85,13.89,460826.0
2018-12-19 12:00:00,13.88,13.9,13.86,13.87,302907.0,13.88,13.9,13.86,13.87,302907.0
2018-12-19 12:30:00,13.87,13.88,13.85,13.86,267132.0,13.87,13.88,13.85,13.86,267132.0
2018-12-19 13:00:00,13.85,13.87,13.83,13.85,1288080.0,13.85,13.87,13.83,13.85,1288080.0
2018-12-19 13:30:00,13.85,13.88,13.82,13.85,411792.0,13.85,13.88,13.82,13.85,411792.0
2018-12-19 14:00:00,13.85,13.86,13.71,13.76,3059920.0,13.85,13.86,13.71,13.76,3059920.0
2018-12-19 14:30:00,13.76,13.77,13.67,13.69,3670836.0,13.76,13.77,13.67,13.69,3670836.0
2018-12-19 15:00:00,13.7,13.71,13.65,13.68,1463283.0,13.7,13.71,13.65,13.68,1463283.0
2018-12-19 15:30:00,13.68,13.7,13.67,13.68,941733.0,13.68,13.7,13.67,13.68,941733.0
2018-12-20 09:30:00,13.88,13.91,13.85,13.88,2652262.0,13.88,13.91,13.85,13.88,2652262.0
2018-12-20 10:00:00,13.88,13.94,13.88,13.9,1151243.0,13.88,13.94,13.88,13.9,1151243.0
2018-12-20 10:30:00,13.9,13.9,13.81,13.82,1321244.0,13.9,13.9,13.81,13.82,1321244.0
2018-12-20 11:00:00,13.82,13.84,13.81,13.82,920273.0,13.82,13.84,13.81,13.82,920273.0
2018-12-20 11:30:00,13.83,13.84,13.8,13.82,434090.0,13.83,13.84,13.8,13.82,434090.0
2018-12-20 12:00:00,13.82,13.86,13.81,13.85,584155.0,13.82,13.86,13.81,13.85,584155.0
2018-12-20 12:30:00,13.85,13.9,13.85,13.88,914431.0,13.85,13.9,13.85,13.88,914431.0
2018-12-20 13:00:00,13.88,13.91,13.87,13.89,713448.0,13.88,13.91,13.87,13.89,713448.0
2018-12-20 13:30:00,13.89,13.9,13.86,13.89,628891.0,13.89,13.9,13.86,13.89,628891.0
2018-12-20 14:00:00,13.89,13.92,13.88,13.91,459903.0,13.89,13.92,13.88,13.91,459903.0
2018-12-20 14:30:00,13.9,13.9,13.86,13.88,418759.0,13.9,13.9,13.86,13.88,418759.0
2018-12-20 15:00:00,13.88,13.91,13.88,13.89,665440.0,13.88,13.91,13.88,13.89,665440.0
2018-12-20 15:30:00,13.9,13.9,13.85,13.87,1538008.0,13.9,13.9,13.85,13.87,1538008.0
2018-12-21 09:30:00,13.82,13.84,13.75,13.77,1328687.0,13.82,13.84,13.75,13.77,1328687.0
2018-12-21 10:00:00,13.77,13.82,13.75,13.8,616861.0,13.77,13.82,13.75,13.8,616861.0
2018-12-21 10:30:00,13.8,13.81,13.77,13.79,488039.0,13.8,13.81,13.77,13.79,488039.0
2018-12-21 11:00:00,13.79,13.8,13.77,13.79,367898.0,13.79,13.8,13.77,13.79,367898.0
2018-12-21 11:30:00,13.79,13.8,13.75,13.76,393672.0,13.79,13.8,13.75,13.76,393672.0
2018-12-21 12:00:00,13.76,13.77,13.74,13.75,353030.0,13.76,13.77,13.74,13.75,353030.0
2018-12-21 12:30:00,13.74,13.76,13.73,13.74,453016.0,13.74,13.76,13.73,13.74,453016.0
2018-12-21 13:00:00,13.74,13.76,13.71,13.75,538944.0,13.74,13.76,13.71,13.75,538944.0
2018-12-21 13:30:00,13.75,13.75,13.73,13.74,189644.0,13.75,13.75,13.73,13.74,189644.0
2018-12-21 14:00:00,13.74,13.75,13.73,13.73,144590.0,13.74,13.75,13.73,13.73,144590.0
2018-12-21 14:30:00,13.73,13.74,13.73,13.74,168385.0,13.73,13.74,13.73,13.74,168385.0
2018-12-21 15:00:00,13.74,13.74,13.72,13.73,189326.0,13.74,13.74,13.72,13.73,189326.0
2018-12-21 15:30:00,13.72,13.73,13.71,13.72,1662652.0,13.72,13.73,13.71,13.72,1662652.0
2018-12-24 09:30:00,13.79,13.85,13.79,13.84,1148192.0,13.79,13.85,13.79,13.84,1148192.0
2018-12-24 10:00:00,13.84,13.86,13.82,13.84,805965.0,13.84,13.86,13.82,13.84,805965.0
2018-12-24 10:30:00,13.85,13.86,13.84,13.85,424622.0,13.85,13.86,13.84,13.85,424622.0
2018-12-24 11:00:00,13.85,13.86,13.82,13.85,521474.0,13.85,13.86,13.82,13.85,521474.0
2018-12-24 11:30:00,13.85,13.87,13.85,13.86,742107.0,13.85,13.87,13.85,13.86,742107.0
2018-12-24 12:00:00,13.86,13.88,13.85,13.86,572679.0,13.86,13.88,13.85,13.86,572679.0
2018-12-24 12:30:00,13.86,13.91,13.86,13.87,1824278.0,13.86,13.91,13.86,13.87,1824278.0
2018-12-26 09:30:00,14.1,14.14,14.06,14.09,1905686.0,14.1,14.14,14.06,14.09,1905686.0
2018-12-26 10:00:00,14.09,14.17,14.08,14.16,1277707.0,14.09,14.17,14.08,14.16,1277707.0
2018-12-26 10:30:00,14.16,14.21,14.15,14.18,2041822.0,14.16,14.21,14.15,14.18,2041822.0
2018-12-26 11:00:00,14.18,14.24,14.17,14.23,1602513.0,14.18,14.24,14.17,14.23,1602513.0
2018-12-26 11:30:00,14.23,14.24,14.21,14.21,471640.0,14.23,14.24,14.21,14.21,471640.0
2018-12-26 12:00:00,14.21,14.23,14.15,14.16,960909.0,14.21,14.23,14.15,14.16,960909.0
2018-12-26 12:30:00,14.17,14.18,14.12,14.14,585407.0,14.17,14.18,14.12,14.14,585407.0
2018-12-26 13:00:00,14.13,14.15,14.09,14.13,721728.0,14.13,14.15,14.09,14.13,721728.0
2018-12-26 13:30:00,14.12,14.12,14.06,14.08,526370.0,14.12,14.12,14.06,14.08,526370.0
2018-12-26 14:00:00,14.08,14.11,14.07,14.1,648056.0,14.08,14.11,14.07,14.1,648056.0
2018-12-26 14:30:00,14.1,14.1,14.05,14.08,626690.0,14.1,14.1,14.05,14.08,626690.0
2018-12-26 15:00:00,14.08,14.12,14.06,14.1,703888.0,14.08,14.12,14.06,14.1,703888.0
2018-12-26 15:30:00,14.09,14.13,14.09,14.12,1791548.0,14.09,14.13,14.09,14.12,1791548.0
2018-12-27 09:30:00,14.25,14.32,14.25,14.29,1340013.0,14.25,14.32,14.25,14.29,1340013.0
2018-12-27 10:00:00,14.29,14.3,14.21,14.24,1281339.0,14.29,14.3,14.21,14.24,1281339.0
2018-12-27 10:30:00,14.24,14.28,14.23,14.27,742911.0,14.24,14.28,14.23,14.27,742911.0
2018-12-27 11:00:00,14.27,14.3,14.25,14.27,652690.0,14.27,14.3,14.25,14.27,652690.0
2018-12-27 11:30:00,14.28,14.31,14.27,14.28,389928.0,14.28,14.31,14.27,14.28,389928.0
2018-12-27 12:00:00,14.29,14.33,14.28,14.3,626445.0,14.29,14.33,14.28,14.3,626445.0
2018-12-27 12:30:00,14.3,14.34,14.3,14.33,945136.0,14.3,14.34,14.3,14.33,945136.0
2018-12-27 13:00:00,14.32,14.33,14.29,14.31,1499765.0,14.32,14.33,14.29,14.31,1499765.0
2018-12-27 13:30:00,14.31,14.32,14.29,14.31,545952.0,14.31,14.32,14.29,14.31,545952.0
2018-12-27 14:00:00,14.31,14.31,14.27,14.3,561158.0,14.31,14.31,14.27,14.3,561158.0
2018-12-27 14:30:00,14.3,14.33,14.26,14.29,949162.0,14.3,14.33,14.26,14.29,949162.0
2018-12-27 15:00:00,14.3,14.31,14.28,14.29,683572.0,14.3,14.31,14.28,14.29,683572.0
2018-12-27 15:30:00,14.29,14.31,14.27,14.3,2102652.0,14.29,14.31,14.27,14.3,2102652.0
2018-12-28 09:30:00,14.4,14.44,14.4,14.42,1356373.0,14.4,14.44,14.4,14.42,1356373.0
2018-12-28 10:00:00,14.43,14.45,14.36,14.38,1047054.0,14.43,14.45,14.36,14.38,1047054.0
2018-12-28 10:30:00,14.38,14.4,14.34,14.36,1066483.0,14.38,14.4,14.34,14.36,1066483.0
2018-12-28 11:00:00,14.37,14.38,14.32,14.35,929389.0,14.37,14.38,14.32,14.35,929389.0
2018-12-28 11:30:00,14.35,14.4,14.35,14.39,1061440.0,14.35,14.4,14.35,14.39,1061440.0
2018-12-28 12:00:00,14.39,14.39,14.36,14.38,488121.0,14.39,14.39,14.36,14.38,488121.0
2018-12-28 12:30:00,14.38,14.41,14.36,14.36,633376.0,14.38,14.41,14.36,14.36,633376.0
2018-12-28 13:00:00,14.36,14.44,14.35,14.42,839428.0,14.36,14.44,14.35,14.42,839428.0
2018-12-28 13:30:00,14.42,14.42,14.37,14.37,363380.0,14.42,14.42,14.37,14.37,363380.0
2018-12-28 14:00:00,14.37,14.41,14.36,14.39,554747.0,14.37,14.41,14.36,14.39,554747.0
2018-12-28 14:30:00,14.4,14.43,14.39,14.43,721378.0,14.4,14.43,14.39,14.43,721378.0
2018-12-28 15:00:00,14.43,14.44,14.42,14.43,507347.0,14.43,14.44,14.42,14.43,507347.0
2018-12-28 15:30:00,14.43,14.43,14.41,14.42,1530304.0,14.43,14.43,14.41,14.42,1530304.0
2018-12-31 09:30:00,14.42,14.47,14.41,14.45,1192036.0,14.42,14.47,14.41,14.45,1192036.0
2018-12-31 10:00:00,14.45,14.48,14.41,14.44,940492.0,14.45,14.48,14.41,14.44,940492.0
2018-12-31 10:30:00,14.44,14.47,14.42,14.45,1387568.0,14.44,14.47,14.42,14.45,1387568.0
2018-12-31 11:00:00,14.46,14.5,14.45,14.49,632984.0,14.46,14.5,14.45,14.49,632984.0
2018-12-31 11:30:00,14.5,14.56,14.49,14.55,990874.0,14.5,14.56,14.49,14.55,990874.0
2018-12-31 12:00:00,14.55,14.55,14.5,14.5,402219.0,14.55,14.55,14.5,14.5,402219.0
2018-12-31 12:30:00,14.5,14.55,14.5,14.54,562864.0,14.5,14.55,14.5,14.54,562864.0
2018-12-31 13:00:00,14.53,14.55,14.46,14.48,1250317.0,14.53,14.55,14.46,14.48,1250317.0
2018-12-31 13:30:00,14.48,14.51,14.47,14.51,508671.0,14.48,14.51,14.47,14.51,508671.0
2018-12-31 14:00:00,14.5,14.52,14.48,14.51,521809.0,14.5,14.52,14.48,14.51,521809.0
2018-12-31 14:30:00,14.51,14.53,14.5,14.52,269513.0,14.51,14.53,14.5,14.52,269513.0
2018-12-31 15:00:00,14.52,14.54,14.52,14.54,394141.0,14.52,14.54,14.52,14.54,394141.0
2018-12-31 15:30:00,14.54,14.54,14.52,14.52,1474079.0,14.54,14.54,14.52,14.52,1474079.0
2019-01-02 09:30:00,14.46,14.52,14.45,14.52,1224779.0,14.46,14.52,14.45,14.52,1224779.0
2019-01-02 10:00:00,14.52,14.58,14.51,14.55,1400521.0,14.52,14.58,14.51,14.55,1400521.0
2019-01-02 10:30:00,14.55,14.62,14.55,14.6,1338484.0,14.55,14.62,14.55,14.6,1338484.0
2019-01-02 11:00:00,14.6,14.65,14.58,14.65,1204783.0,14.6,14.65,14.58,14.65,1204783.0
2019-01-02 11:30:00,14.65,14.66,14.54,14.59,1226407.0,14.65,14.66,14.54,14.59,1226407.0
2019-01-02 12:00:00,14.59,14.61,14.57,14.6,563626.0,14.59,14.61,14.57,14.6,563626.0
2019-01-02 12:30:00,14.59,14.64,14.58,14.62,460816.0,14.59,14.64,14.58,14.62,460816.0
2019-01-02 13:00:00,14.62,14.64,14.57,14.62,877097.0,14.62,14.64,14.57,14.62,877097.0
2019-01-02 13:30:00,14.62,14.62,14.49,14.52,1169910.0,14.62,14.62,14.49,14.52,1169910.0
2019-01-02 14:00:00,14.51,14.56,14.49,14.54,500743.0,14.51,14.56,14.49,14.54,500743.0
2019-01-02 14:30:00,14.54,14.56,14.53,14.55,302685.0,14.54,14.56,14.53,14.55,302685.0
2019-01-02 15:00:00,14.56,14.56,14.54,14.55,443789.0,14.56,14.56,14.54,14.55,443789.0
2019-01-02 15:30:00,14.55,14.57,14.55,14.57,633918.0,14.55,14.57,14.55,14.57,633918.0
2019-01-03 09:30:00,14.69,14.71,14.68,14.7,1320315.0,14.69,14.71,14.68,14.7,1320315.0
2019-01-03 10:00:00,14.7,14.73,14.64,14.65,2264712.0,14.7,14.73,14.64,14.65,2264712.0
2019-01-03 10:30:00,14.65,14.69,14.63,14.68,1245410.0,14.65,14.69,14.63,14.68,1245410.0
2019-01-03 11:00:00,14.68,14.71,14.67,14.71,852784.0,14.68,14.71,14.67,14.71,852784.0
2019-01-03 11:30:00,14.7,14.71,14.69,14.71,708630.0,14.7,14.71,14.69,14.71,708630.0
2019-01-03 12:00:00,14.71,14.73,14.71,14.73,549298.0,14.71,14.73,14.71,14.73,549298.0
2019-01-03 12:30:00,14.73,14.75,14.72,14.75,672817.0,14.73,14.75,14.72,14.75,672817.0
2019-01-03 13:00:00,14.75,14.78,14.73,14.78,802839.0,14.75,14.78,14.73,14.78,802839.0
2019-01-03 13:30:00,14.77,14.77,14.71,14.73,609643.0,14.77,14.77,14.71,14.73,609643.0
2019-01-03 14:00:00,14.72,14.76,14.71,14.76,604969.0,14.72,14.76,14.71,14.76,604969.0
2019-01-03 14:30:00,14.76,14.78,14.75,14.77,509329.0,14.76,14.78,14.75,14.77,509329.0
2019-01-03 15:00:00,14.77,14.79,14.76,14.79,460275.0,14.77,14.79,14.76,14.79,460275.0
2019-01-03 15:30:00,14.79,14.79,14.76,14.77,1699138.0,14.79,14.79,14.76,14.77,1699138.0
2019-01-04 09:30:00,14.73,14.73,14.63,14.64,2246721.0,14.73,14.73,14.63,14.64,2246721.0
2019-01-04 10:00:00,14.64,14.75,14.63,14.74,3158583.0,14.64,14.75,14.63,14.74,3158583.0
2019-01-04 10:30:00,14.74,14.77,14.73,14.75,1208541.0,14.74,14.77,14.73,14.75,1208541.0
2019-01-04 11:00:00,14.75,14.77,14.73,14.74,1113301.0,14.75,14.77,14.73,14.74,1113301.0
2019-01-04 11:30:00,14.75,14.79,14.74,14.79,1362199.0,14.75,14.79,14.74,14.79,1362199.0
2019-01-04 12:00:00,14.79,14.79,14.75,14.78,523442.0,14.79,14.79,14.75,14.78,523442.0
2019-01-04 12:30:00,14.78,14.78,14.74,14.76,423259.0,14.78,14.78,14.74,14.76,423259.0
2019-01-04 13:00:00,14.76,14.78,14.74,14.75,530121.0,14.76,14.78,14.74,14.75,530121.0
2019-01-04 13:30:00,14.74,14.75,14.69,14.7,2184742.0,14.74,14.75,14.69,14.7,2184742.0
2019-01-04 14:00:00,14.7,14.72,14.68,14.71,1387022.0,14.7,14.72,14.68,14.71,1387022.0
2019-01-04 14:30:00,14.71,14.73,14.68,14.71,1301751.0,14.71,14.73,14.68,14.71,1301751.0
2019-01-04 15:00:00,14.71,14.73,14.7,14.72,583658.0,14.71,14.73,14.7,14.72,583658.0
2019-01-04 15:30:00,14.72,14.73,14.7,14.72,927854.0,14.72,14.73,14.7,14.72,927854.0
2019-01-07 09:30:00,14.76,14.78,14.74,14.75,792726.0,14.76,14.78,14.74,14.75,792726.0
2019-01-07 10:00:00,14.75,14.78,14.74,14.75,1180044.0,14.75,14.78,14.74,14.75,1180044.0
2019-01-07 10:30:00,14.74,14.75,14.71,14.74,677019.0,14.74,14.75,14.71,14.74,677019.0
2019-01-07 11:00:00,14.73,14.74,14.69,14.71,819603.0,14.73,14.74,14.69,14.71,819603.0
2019-01-07 11:30:00,14.71,14.73,14.68,14.73,427766.0,14.71,14.73,14.68,14.73,427766.0
2019-01-07 12:00:00,14.73,14.74,14.7,14.71,345656.0,14.73,14.74,14.7,14.71,345656.0
2019-01-07 12:30:00,14.71,14.73,14.71,14.72,311079.0,14.71,14.73,14.71,14.72,311079.0
2019-01-07 13:00:00,14.72,14.75,14.71,14.73,424455.0,14.72,14.75,14.71,14.73,424455.0
2019-01-07 13:30:00,14.72,14.73,14.69,14.69,240329.0,14.72,14.73,14.69,14.69,240329.0
2019-01-07 14:00:00,14.7,14.7,14.66,14.67,359001.0,14.7,14.7,14.66,14.67,359001.0
2019-01-07 14:30:00,14.67,14.7,14.67,14.69,310975.0,14.67,14.7,14.67,14.69,310975.0
2019-01-07 15:00:00,14.68,14.69,14.66,14.67,373667.0,14.68,14.69,14.66,14.67,373667.0
2019-01-07 15:30:00,14.67,14.69,14.66,14.68,874518.0,14.67,14.69,14.66,14.68,874518.0
2019-01-08 09:30:00,14.65,14.73,14.65,14.7,1450946.0,14.65,14.73,14.65,14.7,1450946.0
2019-01-08 10:00:00,14.71,14.72,14.64,14.67,463659.0,14.71,14.72,14.64,14.67,463659.0
2019-01-08 10:30:00,14.68,14.69,14.65,14.67,531717.0,14.68,14.69,14.65,14.67,531717.0
2019-01-08 11:00:00,14.66,14.68,14.65,14.66,507495.0,14.66,14.68,14.65,14.66,507495.0
2019-01-08 11:30:00,14.67,14.67,14.64,14.65,476449.0,14.67,14.67,14.64,14.65,476449.0
2019-01-08 12:00:00,14.66,14.68,14.65,14.68,259531.0,14.66,14.68,14.65,14.68,259531.0
2019-01-08 12:30:00,14.68,14.71,14.67,14.7,265838.0,14.68,14.71,14.67,14.7,265838.0
2019-01-08 13:00:00,14.7,14.71,14.68,14.7,452072.0,14.7,14.71,14.68,14.7,452072.0
2019-01-08 13:30:00,14.7,14.72,14.69,14.71,435339.0,14.7,14.72,14.69,14.71,435339.0
2019-01-08 14:00:00,14.7,14.71,14.69,14.69,102521.0,14.7,14.71,14.69,14.69,102521.0
2019-01-08 14:30:00,14.69,14.7,14.68,14.69,368039.0,14.69,14.7,14.68,14.69,368039.0
2019-01-08 15:00:00,14.69,14.7,14.68,14.68,64604.0,14.69,14.7,14.68,14.68,64604.0
2019-01-08 15:30:00,14.69,14.7,14.68,14.69,742424.0,14.69,14.7,14.68,14.69,742424.0
2019-01-09 09:30:00,14.68,14.81,14.68,14.77,1883542.0,14.68,14.81,14.68,14.77,1883542.0
2019-01-09 10:00:00,14.77,14.81,14.76,14.8,892581.0,14.77,14.81,14.76,14.8,892581.0
2019-01-09 10:30:00,14.8,14.81,14.7,14.71,1274470.0,14.8,14.81,14.7,14.71,1274470.0
2019-01-09 11:00:00,14.72,14.72,14.66,14.68,717256.0,14.72,14.72,14.66,14.68,717256.0
2019-01-09 11:30:00,14.68,14.71,14.67,14.68,372785.0,14.68,14.71,14.67,14.68,372785.0
2019-01-09 12:00:00,14.68,14.69,14.66,14.69,310096.0,14.68,14.69,14.66,14.69,310096.0
2019-01-09 12:30:00,14.69,14.71,14.67,14.71,284295.0,14.69,14.71,14.67,14.71,284295.0
2019-01-09 13:00:00,14.7,14.73,14.69,14.72,550451.0,14.7,14.73,14.69,14.72,550451.0
2019-01-09 13:30:00,14.72,14.74,14.71,14.72,365061.0,14.72,14.74,14.71,14.72,365061.0
2019-01-09 14:00:00,14.73,14.76,14.7,14.74,628139.0,14.73,14.76,14.7,14.74,628139.0
2019-01-09 14:30:00,14.74,14.76,14.73,14.76,432078.0,14.74,14.76,14.73,14.76,432078.0
2019-01-09 15:00:00,14.75,14.77,14.74,14.76,244560.0,14.75,14.77,14.74,14.76,244560.0
2019-01-09 15:30:00,14.77,14.8,14.76,14.78,1467861.0,14.77,14.8,14.76,14.78,1467861.0
2019-01-10 09:30:00,14.68,14.72,14.67,14.69,1383046.0,14.68,14.72,14.67,14.69,1383046.0
2019-01-10 10:00:00,14.7,14.71,14.67,14.68,671183.0,14.7,14.71,14.67,14.68,671183.0
2019-01-10 10:30:00,14.69,14.71,14.67,14.7,732872.0,14.69,14.71,14.67,14.7,732872.0
2019-01-10 11:00:00,14.71,14.71,14.67,14.68,659962.0,14.71,14.71,14.67,14.68,659962.0
2019-01-10 11:30:00,14.68,14.7,14.67,14.68,569771.0,14.68,14.7,14.67,14.68,569771.0
2019-01-10 12:00:00,14.68,14.69,14.65,14.68,501013.0,14.68,14.69,14.65,14.68,501013.0
2019-01-10 12:30:00,14.68,14.69,14.64,14.65,414196.0,14.68,14.69,14.64,14.65,414196.0
2019-01-10 13:00:00,14.65,14.67,14.63,14.63,735705.0,14.65,14.67,14.63,14.63,735705.0
2019-01-10 13:30:00,14.64,14.65,14.63,14.64,500283.0,14.64,14.65,14.63,14.64,500283.0
2019-01-10 14:00:00,14.64,14.64,14.61,14.62,434051.0,14.64,14.64,14.61,14.62,434051.0
2019-01-10 14:30:00,14.63,14.64,14.62,14.64,215062.0,14.63,14.64,14.62,14.64,215062.0
2019-01-10 15:00:00,14.63,14.64,14.61,14.62,349391.0,14.63,14.64,14.61,14.62,349391.0
2019-01-10 15:30:00,14.62,14.63,14.59,14.6,1235939.0,14.62,14.63,14.59,14.6,1235939.0
2019-01-11 09:30:00,14.62,14.64,14.59,14.62,857953.0,14.62,14.64,14.59,14.62,857953.0
2019-01-11 10:00:00,14.62,14.68,14.61,14.67,521160.0,14.62,14.68,14.61,14.67,521160.0
2019-01-11 10:30:00,14.66,14.69,14.66,14.68,723339.0,14.66,14.69,14.66,14.68,723339.0
2019-01-11 11:00:00,14.69,14.69,14.67,14.68,183084.0,14.69,14.69,14.67,14.68,183084.0
2019-01-11 11:30:00,14.68,14.69,14.66,14.68,326008.0,14.68,14.69,14.66,14.68,326008.0
2019-01-11 12:00:00,14.68,14.7,14.67,14.7,114187.0,14.68,14.7,14.67,14.7,114187.0
2019-01-11 12:30:00,14.69,14.7,14.67,14.68,185501.0,14.69,14.7,14.67,14.68,185501.0
2019-01-11 13:00:00,14.67,14.68,14.65,14.66,209846.0,14.67,14.68,14.65,14.66,209846.0
2019-01-11 13:30:00,14.66,14.67,14.64,14.65,242009.0,14.66,14.67,14.64,14.65,242009.0
2019-01-11 14:00:00,14.65,14.66,14.64,14.66,102877.0,14.65,14.66,14.64,14.66,102877.0
2019-01-11 14:30:00,14.66,14.66,14.64,14.65,231155.0,14.66,14.66,14.64,14.65,231155.0
2019-01-11 15:00:00,14.64,14.65,14.63,14.63,83548.0,14.64,14.65,14.63,14.63,83548.0
2019-01-11 15:30:00,14.63,14.64,14.62,14.64,775727.0,14.63,14.64,14.62,14.64,775727.0
2019-01-14 09:30:00,14.67,14.69,14.65,14.68,533643.0,14.67,14.69,14.65,14.68,533643.0
2019-01-14 10:00:00,14.67,14.69,14.66,14.66,413030.0,14.67,14.69,14.66,14.66,413030.0
2019-01-14 10:30:00,14.67,14.67,14.62,14.65,454533.0,14.67,14.67,14.62,14.65,454533.0
2019-01-14 11:00:00,14.64,14.67,14.63,14.67,280559.0,14.64,14.67,14.63,14.67,280559.0
2019-01-14 11:30:00,14.66,14.67,14.65,14.67,247822.0,14.66,14.67,14.65,14.67,247822.0
2019-01-14 12:00:00,14.67,14.67,14.66,14.67,165292.0,14.67,14.67,14.66,14.67,165292.0
2019-01-14 12:30:00,14.67,14.69,14.66,14.68,90108.0,14.67,14.69,14.66,14.68,90108.0
2019-01-14 13:00:00,14.69,14.69,14.67,14.68,153642.0,14.69,14.69,14.67,14.68,153642.0
2019-01-14 13:30:00,14.68,14.7,14.67,14.7,280291.0,14.68,14.7,14.67,14.7,280291.0
2019-01-14 14:00:00,14.69,14.7,14.67,14.68,199026.0,14.69,14.7,14.67,14.68,199026.0
2019-01-14 14:30:00,14.68,14.69,14.67,14.68,154039.0,14.68,14.69,14.67,14.68,154039.0
2019-01-14 15:00:00,14.68,14.69,14.67,14.67,159761.0,14.68,14.69,14.67,14.67,159761.0
2019-01-14 15:30:00,14.67,14.68,14.66,14.67,845279.0,14.67,14.68,14.66,14.67,845279.0
2019-01-15 09:30:00,14.71,14.73,14.69,14.73,1146140.0,14.71,14.73,14.69,14.73,1146140.0
2019-01-15 10:00:00,14.73,14.74,14.63,14.65,861111.0,14.73,14.74,14.63,14.65,861111.0
2019-01-15 10:30:00,14.64,14.67,14.64,14.65,869660.0,14.64,14.67,14.64,14.65,869660.0
2019-01-15 11:00:00,14.65,14.65,14.6,14.61,787864.0,14.65,14.65,14.6,14.61,787864.0
2019-01-15 11:30:00,14.61,14.61,14.6,14.61,293600.0,14.61,14.61,14.6,14.61,293600.0
2019-01-15 12:00:00,14.61,14.63,14.6,14.62,871322.0,14.61,14.63,14.6,14.62,871322.0
2019-01-15 12:30:00,14.61,14.62,14.59,14.61,269291.0,14.61,14.62,14.59,14.61,269291.0
2019-01-15 13:00:00,14.61,14.64,14.59,14.63,486043.0,14.61,14.64,14.59,14.63,486043.0
2019-01-15 13:30:00,14.64,14.64,14.62,14.63,736765.0,14.64,14.64,14.62,14.63,736765.0
2019-01-15 14:00:00,14.62,14.64,14.62,14.64,1170778.0,14.62,14.64,14.62,14.64,1170778.0
2019-01-15 14:30:00,14.63,14.65,14.62,14.65,2236652.0,14.63,14.65,14.62,14.65,2236652.0
2019-01-15 15:00:00,14.65,14.65,14.62,14.62,1415018.0,14.65,14.65,14.62,14.62,1415018.0
2019-01-15 15:30:00,14.63,14.63,14.6,14.61,3701858.0,14.63,14.63,14.6,14.61,3701858.0
2019-01-16 09:30:00,14.65,14.67,14.65,14.66,607673.0,14.65,14.67,14.65,14.66,607673.0
2019-01-16 10:00:00,14.66,14.69,14.64,14.65,652101.0,14.66,14.69,14.64,14.65,652101.0
2019-01-16 10:30:00,14.65,14.66,14.62,14.63,757327.0,14.65,14.66,14.62,14.63,757327.0
2019-01-16 11:00:00,14.63,14.65,14.62,14.64,201839.0,14.63,14.65,14.62,14.64,201839.0
2019-01-16 11:30:00,14.64,14.64,14.62,14.62,181187.0,14.64,14.64,14.62,14.62,181187.0
2019-01-16 12:00:00,14.63,14.65,14.62,14.65,207400.0,14.63,14.65,14.62,14.65,207400.0
2019-01-16 12:30:00,14.65,14.65,14.61,14.62,623100.0,14.65,14.65,14.61,14.62,623100.0
2019-01-16 13:00:00,14.62,14.64,14.61,14.64,391989.0,14.62,14.64,14.61,14.64,391989.0
2019-01-16 13:30:00,14.64,14.64,14.62,14.63,251017.0,14.64,14.64,14.62,14.63,251017.0
2019-01-16 14:00:00,14.63,14.64,14.61,14.62,452472.0,14.63,14.64,14.61,14.62,452472.0
2019-01-16 14:30:00,14.62,14.63,14.61,14.63,271060.0,14.62,14.63,14.61,14.63,271060.0
2019-01-16 15:00:00,14.63,14.64,14.62,14.63,202275.0,14.63,14.64,14.62,14.63,202275.0
2019-01-16 15:30:00,14.63,14.64,14.62,14.64,524241.0,14.63,14.64,14.62,14.64,524241.0
2019-01-17 09:30:00,14.55,14.56,14.52,14.54,1672709.0,14.55,14.56,14.52,14.54,1672709.0
2019-01-17 10:00:00,14.54,14.56,14.51,14.56,613004.0,14.54,14.56,14.51,14.56,613004.0
2019-01-17 10:30:00,14.55,14.56,14.51,14.53,357396.0,14.55,14.56,14.51,14.53,357396.0
2019-01-17 11:00:00,14.53,14.58,14.52,14.56,405798.0,14.53,14.58,14.52,14.56,405798.0
2019-01-17 11:30:00,14.55,14.56,14.54,14.55,602918.0,14.55,14.56,14.54,14.55,602918.0
2019-01-17 12:00:00,14.55,14.57,14.55,14.55,305767.0,14.55,14.57,14.55,14.55,305767.0
2019-01-17 12:30:00,14.55,14.57,14.54,14.56,314436.0,14.55,14.57,14.54,14.56,314436.0
2019-01-17 13:00:00,14.56,14.57,14.55,14.55,611725.0,14.56,14.57,14.55,14.55,611725.0
2019-01-17 13:30:00,14.56,14.56,14.55,14.56,177846.0,14.56,14.56,14.55,14.56,177846.0
2019-01-17 14:00:00,14.56,14.57,14.54,14.55,306076.0,14.56,14.57,14.54,14.55,306076.0
2019-01-17 14:30:00,14.55,14.6,14.54,14.56,730625.0,14.55,14.6,14.54,14.56,730625.0
2019-01-17 15:00:00,14.56,14.58,14.56,14.57,276218.0,14.56,14.58,14.56,14.57,276218.0
2019-01-17 15:30:00,14.57,14.59,14.56,14.57,1005389.0,14.57,14.59,14.56,14.57,1005389.0
2019-01-18 09:30:00,14.45,14.46,14.41,14.46,1129610.0,14.45,14.46,14.41,14.46,1129610.0
2019-01-18 10:00:00,14.46,14.5,14.43,14.45,1133000.0,14.46,14.5,14.43,14.45,1133000.0
2019-01-18 10:30:00,14.45,14.48,14.44,14.48,957322.0,14.45,14.48,14.44,14.48,957322.0
2019-01-18 11:00:00,14.47,14.5,14.44,14.45,815118.0,14.47,14.5,14.44,14.45,815118.0
2019-01-18 11:30:00,14.46,14.48,14.45,14.46,369983.0,14.46,14.48,14.45,14.46,369983.0
2019-01-18 12:00:00,14.46,14.47,14.46,14.46,210214.0,14.46,14.47,14.46,14.46,210214.0
2019-01-18 12:30:00,14.46,14.47,14.43,14.43,155032.0,14.46,14.47,14.43,14.43,155032.0
2019-01-18 13:00:00,14.44,14.45,14.42,14.43,424475.0,14.44,14.45,14.42,14.43,424475.0
2019-01-18 13:30:00,14.43,14.44,14.41,14.42,304803.0,14.43,14.44,14.41,14.42,304803.0
2019-01-18 14:00:00,14.41,14.43,14.41,14.42,120686.0,14.41,14.43,14.41,14.42,120686.0
2019-01-18 14:30:00,14.43,14.43,14.41,14.41,199251.0,14.43,14.43,14.41,14.41,199251.0
2019-01-18 15:00:00,14.42,14.42,14.39,14.4,1070430.0,14.42,14.42,14.39,14.4,1070430.0
2019-01-18 15:30:00,14.4,14.41,14.37,14.38,1550289.0,14.4,14.41,14.37,14.38,1550289.0
2019-01-22 09:30:00,14.33,14.35,14.31,14.33,1432245.0,14.33,14.35,14.31,14.33,1432245.0
2019-01-22 10:00:00,14.33,14.34,14.3,14.32,792213.0,14.33,14.34,14.3,14.32,792213.0
2019-01-22 10:30:00,14.31,14.37,14.31,14.35,972622.0,14.31,14.37,14.31,14.35,972622.0
2019-01-22 11:00:00,14.35,14.38,14.34,14.37,460415.0,14.35,14.38,14.34,14.37,460415.0
2019-01-22 11:30:00,14.37,14.38,14.35,14.37,521634.0,14.37,14.38,14.35,14.37,521634.0
2019-01-22 12:00:00,14.37,14.38,14.36,14.37,414367.0,14.37,14.38,14.36,14.37,414367.0
2019-01-22 12:30:00,14.38,14.39,14.37,14.38,290953.0,14.38,14.39,14.37,14.38,290953.0
2019-01-22 13:00:00,14.38,14.4,14.36,14.38,564089.0,14.38,14.4,14.36,14.38,564089.0
2019-01-22 13:30:00,14.37,14.4,14.36,14.39,342314.0,14.37,14.4,14.36,14.39,342314.0
2019-01-22 14:00:00,14.39,14.4,14.38,14.4,263416.0,14.39,14.4,14.38,14.4,263416.0
2019-01-22 14:30:00,14.4,14.41,14.38,14.39,358390.0,14.4,14.41,14.38,14.39,358390.0
2019-01-22 15:00:00,14.39,14.39,14.37,14.37,234789.0,14.39,14.39,14.37,14.37,234789.0
2019-01-22 15:30:00,14.37,14.39,14.37,14.39,990403.0,14.37,14.39,14.37,14.39,990403.0
2019-01-23 09:30:00,14.35,14.36,14.33,14.35,857220.0,14.35,14.36,14.33,14.35,857220.0
2019-01-23 10:00:00,14.35,14.36,14.32,14.35,941858.0,14.35,14.36,14.32,14.35,941858.0
2019-01-23 10:30:00,14.35,14.39,14.34,14.37,608778.0,14.35,14.39,14.34,14.37,608778.0
2019-01-23 11:00:00,14.37,14.41,14.36,14.4,855404.0,14.37,14.41,14.36,14.4,855404.0
2019-01-23 11:30:00,14.4,14.42,14.39,14.42,375698.0,14.4,14.42,14.39,14.42,375698.0
2019-01-23 12:00:00,14.41,14.43,14.41,14.42,391256.0,14.41,14.43,14.41,14.42,391256.0
2019-01-23 12:30:00,14.42,14.42,14.4,14.41,305084.0,14.42,14.42,14.4,14.41,305084.0
2019-01-23 13:00:00,14.42,14.43,14.4,14.43,134764.0,14.42,14.43,14.4,14.43,134764.0
2019-01-23 13:30:00,14.42,14.43,14.4,14.41,164749.0,14.42,14.43,14.4,14.41,164749.0
2019-01-23 14:00:00,14.41,14.43,14.4,14.42,173169.0,14.41,14.43,14.4,14.42,173169.0
2019-01-23 14:30:00,14.42,14.42,14.41,14.42,86921.0,14.42,14.42,14.41,14.42,86921.0
2019-01-23 15:00:00,14.42,14.42,14.4,14.42,133901.0,14.42,14.42,14.4,14.42,133901.0
2019-01-23 15:30:00,14.42,14.42,14.41,14.42,490986.0,14.42,14.42,14.41,14.42,490986.0
2019-01-24 09:30:00,14.4,14.42,14.39,14.41,903290.0,14.4,14.42,14.39,14.41,903290.0
2019-01-24 10:00:00,14.41,14.42,14.39,14.4,525410.0,14.41,14.42,14.39,14.4,525410.0
2019-01-24 10:30:00,14.4,14.41,14.38,14.39,229057.0,14.4,14.41,14.38,14.39,229057.0
2019-01-24 11:00:00,14.39,14.39,14.37,14.38,82277.0,14.39,14.39,14.37,14.38,82277.0
2019-01-24 11:30:00,14.38,14.39,14.36,14.37,279721.0,14.38,14.39,14.36,14.37,279721.0
2019-01-24 12:00:00,14.38,14.39,14.35,14.35,194609.0,14.38,14.39,14.35,14.35,194609.0
2019-01-24 12:30:00,14.35,14.36,14.34,14.36,307551.0,14.35,14.36,14.34,14.36,307551.0
2019-01-24 13:00:00,14.36,14.37,14.34,14.35,209435.0,14.36,14.37,14.34,14.35,209435.0
2019-01-24 13:30:00,14.35,14.36,14.33,14.34,97113.0,14.35,14.36,14.33,14.34,97113.0
2019-01-24 14:00:00,14.34,14.35,14.34,14.35,64308.0,14.34,14.35,14.34,14.35,64308.0
2019-01-24 14:30:00,14.35,14.36,14.34,14.35,142481.0,14.35,14.36,14.34,14.35,142481.0
2019-01-24 15:00:00,14.35,14.36,14.35,14.36,67229.0,14.35,14.36,14.35,14.36,67229.0
2019-01-24 15:30:00,14.35,14.38,14.35,14.37,447578.0,14.35,14.38,14.35,14.37,447578.0
2019-01-25 09:30:00,14.58,14.65,14.58,14.62,1464327.0,14.58,14.65,14.58,14.62,1464327.0
2019-01-25 10:00:00,14.62,14.71,14.61,14.69,1621288.0,14.62,14.71,14.61,14.69,1621288.0
2019-01-25 10:30:00,14.69,14.72,14.68,14.69,725969.0,14.69,14.72,14.68,14.69,725969.0
2019-01-25 11:00:00,14.69,14.72,14.68,14.72,563125.0,14.69,14.72,14.68,14.72,563125.0
2019-01-25 11:30:00,14.71,14.72,14.7,14.72,382543.0,14.71,14.72,14.7,14.72,382543.0
2019-01-25 12:00:00,14.71,14.72,14.68,14.7,501532.0,14.71,14.72,14.68,14.7,501532.0
2019-01-25 12:30:00,14.71,14.71,14.68,14.7,359960.0,14.71,14.71,14.68,14.7,359960.0
2019-01-25 13:00:00,14.71,14.73,14.69,14.72,325710.0,14.71,14.73,14.69,14.72,325710.0
2019-01-25 13:30:00,14.71,14.73,14.69,14.7,291815.0,14.71,14.73,14.69,14.7,291815.0
2019-01-25 14:00:00,14.7,14.72,14.69,14.71,275809.0,14.7,14.72,14.69,14.71,275809.0
2019-01-25 14:30:00,14.71,14.76,14.7,14.73,1133828.0,14.71,14.76,14.7,14.73,1133828.0
2019-01-25 15:00:00,14.73,14.74,14.71,14.74,840881.0,14.73,14.74,14.71,14.74,840881.0
2019-01-25 15:30:00,14.74,14.76,14.72,14.76,1704607.0,14.74,14.76,14.72,14.76,1704607.0
2019-01-28 09:30:00,14.66,14.73,14.64,14.73,2035650.0,14.66,14.73,14.64,14.73,2035650.0
2019-01-28 10:00:00,14.73,14.76,14.72,14.73,993932.0,14.73,14.76,14.72,14.73,993932.0
2019-01-28 10:30:00,14.72,14.75,14.72,14.75,428483.0,14.72,14.75,14.72,14.75,428483.0
2019-01-28 11:00:00,14.75,14.78,14.74,14.77,467689.0,14.75,14.78,14.74,14.77,467689.0
2019-01-28 11:30:00,14.76,14.79,14.75,14.78,525518.0,14.76,14.79,14.75,14.78,525518.0
2019-01-28 12:00:00,14.78,14.79,14.76,14.78,369468.0,14.78,14.79,14.76,14.78,369468.0
2019-01-28 12:30:00,14.78,14.79,14.77,14.78,182176.0,14.78,14.79,14.77,14.78,182176.0
2019-01-28 13:00:00,14.78,14.8,14.78,14.79,564210.0,14.78,14.8,14.78,14.79,564210.0
2019-01-28 13:30:00,14.79,14.8,14.77,14.78,249595.0,14.79,14.8,14.77,14.78,249595.0
2019-01-28 14:00:00,14.78,14.79,14.77,14.78,147845.0,14.78,14.79,14.77,14.78,147845.0
2019-01-28 14:30:00,14.78,14.79,14.77,14.78,327053.0,14.78,14.79,14.77,14.78,327053.0
2019-01-28 15:00:00,14.78,14.79,14.77,14.79,401214.0,14.78,14.79,14.77,14.79,401214.0
2019-01-28 15:30:00,14.79,14.8,14.78,14.79,867870.0,14.79,14.8,14.78,14.79,867870.0
2019-01-29 09:30:00,14.88,14.9,14.83,14.86,798764.0,14.88,14.9,14.83,14.86,798764.0
2019-01-29 10:00:00,14.86,14.91,14.85,14.91,906270.0,14.86,14.91,14.85,14.91,906270.0
2019-01-29 10:30:00,14.91,14.91,14.88,14.89,675851.0,14.91,14.91,14.88,14.89,675851.0
2019-01-29 11:00:00,14.89,14.89,14.85,14.87,664639.0,14.89,14.89,14.85,14.87,664639.0
2019-01-29 11:30:00,14.88,14.89,14.87,14.87,226613.0,14.88,14.89,14.87,14.87,226613.0
2019-01-29 12:00:00,14.87,14.89,14.85,14.85,347948.0,14.87,14.89,14.85,14.85,347948.0
2019-01-29 12:30:00,14.86,14.87,14.85,14.87,216083.0,14.86,14.87,14.85,14.87,216083.0
2019-01-29 13:00:00,14.87,14.87,14.84,14.87,564576.0,14.87,14.87,14.84,14.87,564576.0
2019-01-29 13:30:00,14.87,14.87,14.86,14.87,125717.0,14.87,14.87,14.86,14.87,125717.0
2019-01-29 14:00:00,14.87,14.88,14.86,14.88,229870.0,14.87,14.88,14.86,14.88,229870.0
2019-01-29 14:30:00,14.88,14.89,14.86,14.86,318366.0,14.88,14.89,14.86,14.86,318366.0
2019-01-29 15:00:00,14.86,14.88,14.86,14.87,259685.0,14.86,14.88,14.86,14.87,259685.0
2019-01-29 15:30:00,14.87,14.87,14.86,14.87,559929.0,14.87,14.87,14.86,14.87,559929.0
2019-01-30 09:30:00,14.92,14.94,14.91,14.93,734619.0,14.92,14.94,14.91,14.93,734619.0
2019-01-30 10:00:00,14.92,14.93,14.89,14.91,440671.0,14.92,14.93,14.89,14.91,440671.0
2019-01-30 10:30:00,14.92,14.97,14.92,14.96,529708.0,14.92,14.97,14.92,14.96,529708.0
2019-01-30 11:00:00,14.96,14.97,14.94,14.95,470504.0,14.96,14.97,14.94,14.95,470504.0
2019-01-30 11:30:00,14.96,14.96,14.93,14.94,383941.0,14.96,14.96,14.93,14.94,383941.0
2019-01-30 12:00:00,14.95,14.95,14.93,14.93,229910.0,14.95,14.95,14.93,14.93,229910.0
2019-01-30 12:30:00,14.93,14.95,14.93,14.94,104712.0,14.93,14.95,14.93,14.94,104712.0
2019-01-30 13:00:00,14.95,14.96,14.93,14.94,397025.0,14.95,14.96,14.93,14.94,397025.0
2019-01-30 13:30:00,14.93,14.94,14.88,14.9,297104.0,14.93,14.94,14.88,14.9,297104.0
2019-01-30 14:00:00,14.89,15.04,14.89,15.02,3581442.0,14.89,15.04,14.89,15.02,3581442.0
2019-01-30 14:30:00,15.02,15.12,15.02,15.05,1587894.0,15.02,15.12,15.02,15.05,1587894.0
2019-01-30 15:00:00,15.05,15.09,15.02,15.06,2552570.0,15.05,15.09,15.02,15.06,2552570.0
2019-01-30 15:30:00,15.06,15.08,15.05,15.06,840076.0,15.06,15.08,15.05,15.06,840076.0
2019-01-31 09:30:00,15.17,15.18,15.13,15.15,1589501.0,15.17,15.18,15.13,15.15,1589501.0
2019-01-31 10:00:00,15.15,15.19,15.14,15.18,568815.0,15.15,15.19,15.14,15.18,568815.0
2019-01-31 10:30:00,15.18,15.19,15.14,15.15,770331.0,15.18,15.19,15.14,15.15,770331.0
2019-01-31 11:00:00,15.14,15.16,15.05,15.08,950089.0,15.14,15.16,15.05,15.08,950089.0
2019-01-31 11:30:00,15.08,15.09,15.05,15.08,406334.0,15.08,15.09,15.05,15.08,406334.0
2019-01-31 12:00:00,15.08,15.09,15.04,15.07,541920.0,15.08,15.09,15.04,15.07,541920.0
2019-01-31 12:30:00,15.06,15.08,15.06,15.08,152769.0,15.06,15.08,15.06,15.08,152769.0
2019-01-31 13:00:00,15.08,15.09,15.06,15.07,426752.0,15.08,15.09,15.06,15.07,426752.0
2019-01-31 13:30:00,15.07,15.07,15.03,15.06,611524.0,15.07,15.07,15.03,15.06,611524.0
2019-01-31 14:00:00,15.05,15.06,15.03,15.06,227425.0,15.05,15.06,15.03,15.06,227425.0
2019-01-31 14:30:00,15.06,15.07,15.04,15.07,230998.0,15.06,15.07,15.04,15.07,230998.0
2019-01-31 15:00:00,15.07,15.08,15.06,15.07,222809.0,15.07,15.08,15.06,15.07,222809.0
2019-01-31 15:30:00,15.07,15.08,15.06,15.07,1176463.0,15.07,15.08,15.06,15.07,1176463.0
2019-02-01 09:30:00,15.05,15.08,15.03,15.04,605143.0,15.05,15.08,15.03,15.04,605143.0
2019-02-01 10:00:00,15.03,15.05,14.95,14.99,1722929.0,15.03,15.05,14.95,14.99,1722929.0
2019-02-01 10:30:00,14.98,15.0,14.97,14.99,582837.0,14.98,15.0,14.97,14.99,582837.0
2019-02-01 11:00:00,15.0,15.01,14.98,14.99,312125.0,15.0,15.01,14.98,14.99,312125.0
2019-02-01 11:30:00,14.99,15.0,14.94,14.96,406545.0,14.99,15.0,14.94,14.96,406545.0
2019-02-01 12:00:00,14.96,14.97,14.92,14.95,328278.0,14.96,14.97,14.92,14.95,328278.0
2019-02-01 12:30:00,14.95,14.97,14.94,14.95,192090.0,14.95,14.97,14.94,14.95,192090.0
2019-02-01 13:00:00,14.95,14.96,14.92,14.94,628816.0,14.95,14.96,14.92,14.94,628816.0
2019-02-01 13:30:00,14.93,14.95,14.93,14.94,245999.0,14.93,14.95,14.93,14.94,245999.0
2019-02-01 14:00:00,14.93,14.94,14.91,14.93,225600.0,14.93,14.94,14.91,14.93,225600.0
2019-02-01 14:30:00,14.92,14.93,14.92,14.92,109627.0,14.92,14.93,14.92,14.92,109627.0
2019-02-01 15:00:00,14.93,14.94,14.92,14.93,242952.0,14.93,14.94,14.92,14.93,242952.0
2019-02-01 15:30:00,14.93,14.95,14.93,14.94,665310.0,14.93,14.95,14.93,14.94,665310.0
2019-02-04 09:30:00,14.83,14.86,14.82,14.84,1179818.0,14.83,14.86,14.82,14.84,1179818.0
2019-02-04 10:00:00,14.83,14.88,14.83,14.86,993891.0,14.83,14.88,14.83,14.86,993891.0
2019-02-04 10:30:00,14.87,14.93,14.86,14.92,773679.0,14.87,14.93,14.86,14.92,773679.0
2019-02-04 11:00:00,14.92,14.93,14.89,14.92,331151.0,14.92,14.93,14.89,14.92,331151.0
2019-02-04 11:30:00,14.92,14.92,14.9,14.92,213669.0,14.92,14.92,14.9,14.92,213669.0
2019-02-04 12:00:00,14.91,14.92,14.88,14.9,188125.0,14.91,14.92,14.88,14.9,188125.0
2019-02-04 12:30:00,14.9,14.91,14.88,14.9,227956.0,14.9,14.91,14.88,14.9,227956.0
2019-02-04 13:00:00,14.91,14.91,14.89,14.9,321331.0,14.91,14.91,14.89,14.9,321331.0
2019-02-04 13:30:00,14.89,14.9,14.87,14.89,208567.0,14.89,14.9,14.87,14.89,208567.0
2019-02-04 14:00:00,14.89,14.9,14.88,14.89,207697.0,14.89,14.9,14.88,14.89,207697.0
2019-02-04 14:30:00,14.89,14.89,14.88,14.89,423961.0,14.89,14.89,14.88,14.89,423961.0
2019-02-04 15:00:00,14.89,14.89,14.88,14.88,161006.0,14.89,14.89,14.88,14.88,161006.0
2019-02-04 15:30:00,14.88,14.89,14.88,14.89,326410.0,14.88,14.89,14.88,14.89,326410.0
2019-02-05 09:30:00,14.91,14.93,14.86,14.87,822085.0,14.91,14.93,14.86,14.87,822085.0
2019-02-05 10:00:00,14.87,14.89,14.85,14.87,609552.0,14.87,14.89,14.85,14.87,609552.0
2019-02-05 10:30:00,14.87,14.9,14.86,14.88,239217.0,14.87,14.9,14.86,14.88,239217.0
2019-02-05 11:00:00,14.88,14.9,14.86,14.87,237070.0,14.88,14.9,14.86,14.87,237070.0
2019-02-05 11:30:00,14.87,14.89,14.84,14.84,497763.0,14.87,14.89,14.84,14.84,497763.0
2019-02-05 12:00:00,14.84,14.87,14.83,14.87,318557.0,14.84,14.87,14.83,14.87,318557.0
2019-02-05 12:30:00,14.87,14.87,14.85,14.86,205987.0,14.87,14.87,14.85,14.86,205987.0
2019-02-05 13:00:00,14.86,14.87,14.85,14.87,265897.0,14.86,14.87,14.85,14.87,265897.0
2019-02-05 13:30:00,14.87,14.87,14.84,14.85,294272.0,14.87,14.87,14.84,14.85,294272.0
2019-02-05 14:00:00,14.85,14.86,14.84,14.86,346711.0,14.85,14.86,14.84,14.86,346711.0
2019-02-05 14:30:00,14.85,14.86,14.84,14.86,171937.0,14.85,14.86,14.84,14.86,171937.0
2019-02-05 15:00:00,14.85,14.86,14.85,14.86,232546.0,14.85,14.86,14.85,14.86,232546.0
2019-02-05 15:30:00,14.86,14.88,14.85,14.87,1002612.0,14.86,14.88,14.85,14.87,1002612.0
2019-02-06 09:30:00,14.85,14.86,14.8,14.81,526915.0,14.85,14.86,14.8,14.81,526915.0
2019-02-06 10:00:00,14.81,14.81,14.77,14.77,544121.0,14.81,14.81,14.77,14.77,544121.0
2019-02-06 10:30:00,14.77,14.8,14.76,14.78,574652.0,14.77,14.8,14.76,14.78,574652.0
2019-02-06 11:00:00,14.79,14.8,14.76,14.77,522145.0,14.79,14.8,14.76,14.77,522145.0
2019-02-06 11:30:00,14.77,14.78,14.75,14.76,513298.0,14.77,14.78,14.75,14.76,513298.0
2019-02-06 12:00:00,14.76,14.78,14.75,14.77,603450.0,14.76,14.78,14.75,14.77,603450.0
2019-02-06 12:30:00,14.77,14.77,14.75,14.76,245986.0,14.77,14.77,14.75,14.76,245986.0
2019-02-06 13:00:00,14.77,14.77,14.72,14.74,627781.0,14.77,14.77,14.72,14.74,627781.0
2019-02-06 13:30:00,14.74,14.75,14.7,14.72,488337.0,14.74,14.75,14.7,14.72,488337.0
2019-02-06 14:00:00,14.71,14.72,14.67,14.68,697484.0,14.71,14.72,14.67,14.68,697484.0
2019-02-06 14:30:00,14.68,14.7,14.67,14.69,487941.0,14.68,14.7,14.67,14.69,487941.0
2019-02-06 15:00:00,14.69,14.7,14.68,14.7,355034.0,14.69,14.7,14.68,14.7,355034.0
2019-02-06 15:30:00,14.7,14.71,14.69,14.7,1043359.0,14.7,14.71,14.69,14.7,1043359.0
2019-02-07 09:30:00,14.7,14.74,14.7,14.7,863505.0,14.7,14.74,14.7,14.7,863505.0
2019-02-07 10:00:00,14.7,14.73,14.69,14.7,648293.0,14.7,14.73,14.69,14.7,648293.0
2019-02-07 10:30:00,14.7,14.72,14.69,14.72,304200.0,14.7,14.72,14.69,14.72,304200.0
2019-02-07 11:00:00,14.72,14.75,14.71,14.71,743609.0,14.72,14.75,14.71,14.71,743609.0
2019-02-07 11:30:00,14.71,14.73,14.7,14.71,628712.0,14.71,14.73,14.7,14.71,628712.0
2019-02-07 12:00:00,14.72,14.76,14.71,14.75,696921.0,14.72,14.76,14.71,14.75,696921.0
2019-02-07 12:30:00,14.76,14.76,14.73,14.74,740907.0,14.76,14.76,14.73,14.74,740907.0
2019-02-07 13:00:00,14.74,14.76,14.73,14.75,421679.0,14.74,14.76,14.73,14.75,421679.0
2019-02-07 13:30:00,14.75,14.76,14.73,14.76,224893.0,14.75,14.76,14.73,14.76,224893.0
2019-02-07 14:00:00,14.76,14.76,14.74,14.76,148631.0,14.76,14.76,14.74,14.76,148631.0
2019-02-07 14:30:00,14.76,14.76,14.75,14.76,180265.0,14.76,14.76,14.75,14.76,180265.0
2019-02-07 15:00:00,14.76,14.78,14.75,14.77,473107.0,14.76,14.78,14.75,14.77,473107.0
2019-02-07 15:30:00,14.77,14.78,14.75,14.77,1067858.0,14.77,14.78,14.75,14.77,1067858.0
2019-02-08 09:30:00,14.79,14.84,14.77,14.82,716060.0,14.79,14.84,14.77,14.82,716060.0
2019-02-08 10:00:00,14.82,14.84,14.78,14.79,514663.0,14.82,14.84,14.78,14.79,514663.0
2019-02-08 10:30:00,14.78,14.79,14.76,14.78,347456.0,14.78,14.79,14.76,14.78,347456.0
2019-02-08 11:00:00,14.78,14.8,14.77,14.78,256169.0,14.78,14.8,14.77,14.78,256169.0
2019-02-08 11:30:00,14.78,14.81,14.76,14.8,574358.0,14.78,14.81,14.76,14.8,574358.0
2019-02-08 12:00:00,14.8,14.83,14.79,14.82,284940.0,14.8,14.83,14.79,14.82,284940.0
2019-02-08 12:30:00,14.82,14.84,14.81,14.82,195106.0,14.82,14.84,14.81,14.82,195106.0
2019-02-08 13:00:00,14.83,14.85,14.82,14.84,239027.0,14.83,14.85,14.82,14.84,239027.0
2019-02-08 13:30:00,14.84,14.84,14.82,14.83,244659.0,14.84,14.84,14.82,14.83,244659.0
2019-02-08 14:00:00,14.83,14.86,14.82,14.84,553768.0,14.83,14.86,14.82,14.84,553768.0
2019-02-08 14:30:00,14.83,14.86,14.83,14.85,175940.0,14.83,14.86,14.83,14.85,175940.0
2019-02-08 15:00:00,14.85,14.87,14.84,14.87,244047.0,14.85,14.87,14.84,14.87,244047.0
2019-02-08 15:30:00,14.87,14.87,14.84,14.85,611535.0,14.87,14.87,14.84,14.85,611535.0
2019-02-11 09:30:00,14.72,14.76,14.71,14.74,685460.0,14.72,14.76,14.71,14.74,685460.0
2019-02-11 10:00:00,14.74,14.8,14.73,14.78,342500.0,14.74,14.8,14.73,14.78,342500.0
2019-02-11 10:30:00,14.78,14.78,14.73,14.74,294654.0,14.78,14.78,14.73,14.74,294654.0
2019-02-11 11:00:00,14.75,14.76,14.73,14.74,170084.0,14.75,14.76,14.73,14.74,170084.0
2019-02-11 11:30:00,14.75,14.76,14.73,14.74,128434.0,14.75,14.76,14.73,14.74,128434.0
2019-02-11 12:00:00,14.74,14.75,14.73,14.74,157108.0,14.74,14.75,14.73,14.74,157108.0
2019-02-11 12:30:00,14.74,14.75,14.71,14.72,204729.0,14.74,14.75,14.71,14.72,204729.0
2019-02-11 13:00:00,14.72,14.73,14.71,14.72,166299.0,14.72,14.73,14.71,14.72,166299.0
2019-02-11 13:30:00,14.73,14.73,14.71,14.71,175195.0,14.73,14.73,14.71,14.71,175195.0
2019-02-11 14:00:00,14.71,14.72,14.71,14.72,114870.0,14.71,14.72,14.71,14.72,114870.0
2019-02-11 14:30:00,14.72,14.73,14.71,14.72,107393.0,14.72,14.73,14.71,14.72,107393.0
2019-02-11 15:00:00,14.72,14.74,14.72,14.74,216023.0,14.72,14.74,14.72,14.74,216023.0
2019-02-11 15:30:00,14.73,14.74,14.73,14.74,525228.0,14.73,14.74,14.73,14.74,525228.0
2019-02-12 09:30:00,14.75,14.76,14.73,14.73,794940.0,14.75,14.76,14.73,14.73,794940.0
2019-02-12 10:00:00,14.73,14.74,14.7,14.72,1052063.0,14.73,14.74,14.7,14.72,1052063.0
2019-02-12 10:30:00,14.72,14.73,14.7,14.72,405023.0,14.72,14.73,14.7,14.72,405023.0
2019-02-12 11:00:00,14.72,14.74,14.71,14.71,245839.0,14.72,14.74,14.71,14.71,245839.0
2019-02-12 11:30:00,14.71,14.73,14.71,14.72,156579.0,14.71,14.73,14.71,14.72,156579.0
2019-02-12 12:00:00,14.71,14.72,14.7,14.71,138672.0,14.71,14.72,14.7,14.71,138672.0
2019-02-12 12:30:00,14.71,14.73,14.71,14.72,74037.0,14.71,14.73,14.71,14.72,74037.0
2019-02-12 13:00:00,14.72,14.76,14.72,14.74,269418.0,14.72,14.76,14.72,14.74,269418.0
2019-02-12 13:30:00,14.75,14.75,14.73,14.74,135030.0,14.75,14.75,14.73,14.74,135030.0
2019-02-12 14:00:00,14.74,14.74,14.73,14.74,77605.0,14.74,14.74,14.73,14.74,77605.0
2019-02-12 14:30:00,14.74,14.75,14.73,14.74,82786.0,14.74,14.75,14.73,14.74,82786.0
2019-02-12 15:00:00,14.74,14.74,14.73,14.73,161497.0,14.74,14.74,14.73,14.73,161497.0
2019-02-12 15:30:00,14.73,14.74,14.73,14.74,333360.0,14.73,14.74,14.73,14.74,333360.0
2019-02-13 09:30:00,14.74,14.78,14.73,14.77,357233.0,14.74,14.78,14.73,14.77,357233.0
2019-02-13 10:00:00,14.76,14.84,14.76,14.81,913691.0,14.76,14.84,14.76,14.81,913691.0
2019-02-13 10:30:00,14.8,14.83,14.74,14.75,1055423.0,14.8,14.83,14.74,14.75,1055423.0
2019-02-13 11:00:00,14.75,14.76,14.72,14.74,253963.0,14.75,14.76,14.72,14.74,253963.0
2019-02-13 11:30:00,14.73,14.74,14.71,14.73,368887.0,14.73,14.74,14.71,14.73,368887.0
2019-02-13 12:00:00,14.73,14.73,14.69,14.71,319299.0,14.73,14.73,14.69,14.71,319299.0
2019-02-13 12:30:00,14.7,14.72,14.7,14.71,184455.0,14.7,14.72,14.7,14.71,184455.0
2019-02-13 13:00:00,14.71,14.72,14.7,14.71,159526.0,14.71,14.72,14.7,14.71,159526.0
2019-02-13 13:30:00,14.71,14.72,14.68,14.69,324157.0,14.71,14.72,14.68,14.69,324157.0
2019-02-13 14:00:00,14.69,14.69,14.63,14.64,676049.0,14.69,14.69,14.63,14.64,676049.0
2019-02-13 14:30:00,14.64,14.65,14.6,14.62,619118.0,14.64,14.65,14.6,14.62,619118.0
2019-02-13 15:00:00,14.62,14.62,14.6,14.61,801788.0,14.62,14.62,14.6,14.61,801788.0
2019-02-13 15:30:00,14.6,14.62,14.58,14.59,1677263.0,14.6,14.62,14.58,14.59,1677263.0
2019-02-14 09:30:00,14.57,14.63,14.56,14.6,817520.0,14.57,14.63,14.56,14.6,817520.0
2019-02-14 10:00:00,14.61,14.61,14.55,14.58,846578.0,14.61,14.61,14.55,14.58,846578.0
2019-02-14 10:30:00,14.58,14.6,14.55,14.6,940402.0,14.58,14.6,14.55,14.6,940402.0
2019-02-14 11:00:00,14.6,14.61,14.59,14.6,791238.0,14.6,14.61,14.59,14.6,791238.0
2019-02-14 11:30:00,14.6,14.62,14.58,14.62,606358.0,14.6,14.62,14.58,14.62,606358.0
2019-02-14 12:00:00,14.62,14.63,14.61,14.62,343588.0,14.62,14.63,14.61,14.62,343588.0
2019-02-14 12:30:00,14.63,14.67,14.62,14.66,256880.0,14.63,14.67,14.62,14.66,256880.0
2019-02-14 13:00:00,14.66,14.66,14.59,14.6,330666.0,14.66,14.66,14.59,14.6,330666.0
2019-02-14 13:30:00,14.61,14.63,14.6,14.63,132747.0,14.61,14.63,14.6,14.63,132747.0
2019-02-14 14:00:00,14.63,14.66,14.62,14.65,194305.0,14.63,14.66,14.62,14.65,194305.0
2019-02-14 14:30:00,14.65,14.67,14.64,14.66,158132.0,14.65,14.67,14.64,14.66,158132.0
2019-02-14 15:00:00,14.66,14.67,14.65,14.66,265572.0,14.66,14.67,14.65,14.66,265572.0
2019-02-14 15:30:00,14.66,14.66,14.65,14.66,547590.0,14.66,14.66,14.65,14.66,547590.0
2019-02-15 09:30:00,14.7,14.71,14.66,14.68,556109.0,14.7,14.71,14.66,14.68,556109.0
2019-02-15 10:00:00,14.68,14.69,14.64,14.66,293034.0,14.68,14.69,14.64,14.66,293034.0
2019-02-15 10:30:00,14.66,14.67,14.63,14.63,444566.0,14.66,14.67,14.63,14.63,444566.0
2019-02-15 11:00:00,14.64,14.67,14.63,14.67,323341.0,14.64,14.67,14.63,14.67,323341.0
2019-02-15 11:30:00,14.67,14.68,14.65,14.68,257817.0,14.67,14.68,14.65,14.68,257817.0
2019-02-15 12:00:00,14.68,14.72,14.68,14.71,309785.0,14.68,14.72,14.68,14.71,309785.0
2019-02-15 12:30:00,14.72,14.75,14.71,14.75,161913.0,14.72,14.75,14.71,14.75,161913.0
2019-02-15 13:00:00,14.74,14.81,14.74,14.78,1178937.0,14.74,14.81,14.74,14.78,1178937.0
2019-02-15 13:30:00,14.78,14.82,14.77,14.8,557956.0,14.78,14.82,14.77,14.8,557956.0
2019-02-15 14:00:00,14.81,14.82,14.79,14.82,287810.0,14.81,14.82,14.79,14.82,287810.0
2019-02-15 14:30:00,14.82,14.82,14.8,14.81,245962.0,14.82,14.82,14.8,14.81,245962.0
2019-02-15 15:00:00,14.81,14.83,14.8,14.83,335001.0,14.81,14.83,14.8,14.83,335001.0
2019-02-15 15:30:00,14.83,14.83,14.8,14.81,1213229.0,14.83,14.83,14.8,14.81,1213229.0
2019-02-19 09:30:00,14.84,14.9,14.84,14.9,940017.0,14.84,14.9,14.84,14.9,940017.0
2019-02-19 10:00:00,14.89,14.94,14.88,14.91,1177178.0,14.89,14.94,14.88,14.91,1177178.0
2019-02-19 10:30:00,14.91,14.97,14.9,14.96,979615.0,14.91,14.97,14.9,14.96,979615.0
2019-02-19 11:00:00,14.96,14.97,14.93,14.95,417711.0,14.96,14.97,14.93,14.95,417711.0
2019-02-19 11:30:00,14.94,14.98,14.94,14.97,325315.0,14.94,14.98,14.94,14.97,325315.0
2019-02-19 12:00:00,14.97,15.0,14.96,15.0,478388.0,14.97,15.0,14.96,15.0,478388.0
2019-02-19 12:30:00,15.0,15.01,14.99,15.0,411067.0,15.0,15.01,14.99,15.0,411067.0
2019-02-19 13:00:00,15.0,15.02,14.99,15.02,458488.0,15.0,15.02,14.99,15.02,458488.0
2019-02-19 13:30:00,15.01,15.01,14.99,15.01,293522.0,15.01,15.01,14.99,15.01,293522.0
2019-02-19 14:00:00,15.01,15.01,14.99,15.0,405585.0,15.01,15.01,14.99,15.0,405585.0
2019-02-19 14:30:00,15.01,15.01,14.99,15.0,175980.0,15.01,15.01,14.99,15.0,175980.0
2019-02-19 15:00:00,15.0,15.02,15.0,15.0,567015.0,15.0,15.02,15.0,15.0,567015.0
2019-02-19 15:30:00,15.0,15.01,14.99,15.01,928498.0,15.0,15.01,14.99,15.01,928498.0
2019-02-20 09:30:00,15.07,15.08,15.04,15.07,1435115.0,15.07,15.08,15.04,15.07,1435115.0
2019-02-20 10:00:00,15.07,15.09,15.06,15.09,601730.0,15.07,15.09,15.06,15.09,601730.0
2019-02-20 10:30:00,15.09,15.1,15.08,15.1,386827.0,15.09,15.1,15.08,15.1,386827.0
2019-02-20 11:00:00,15.1,15.15,15.09,15.14,762168.0,15.1,15.15,15.09,15.14,762168.0
2019-02-20 11:30:00,15.14,15.14,15.12,15.14,433621.0,15.14,15.14,15.12,15.14,433621.0
2019-02-20 12:00:00,15.14,15.15,15.12,15.13,359925.0,15.14,15.15,15.12,15.13,359925.0
2019-02-20 12:30:00,15.13,15.17,15.13,15.16,411829.0,15.13,15.17,15.13,15.16,411829.0
2019-02-20 13:00:00,15.16,15.21,15.16,15.19,735942.0,15.16,15.21,15.16,15.19,735942.0
2019-02-20 13:30:00,15.19,15.2,15.14,15.16,423526.0,15.19,15.2,15.14,15.16,423526.0
2019-02-20 14:00:00,15.16,15.17,15.03,15.07,1472523.0,15.16,15.17,15.03,15.07,1472523.0
2019-02-20 14:30:00,15.07,15.14,15.06,15.13,573278.0,15.07,15.14,15.06,15.13,573278.0
2019-02-20 15:00:00,15.13,15.13,15.11,15.12,501815.0,15.13,15.13,15.11,15.12,501815.0
2019-02-20 15:30:00,15.11,15.12,15.07,15.08,923895.0,15.11,15.12,15.07,15.08,923895.0
2019-02-21 09:30:00,14.95,14.97,14.89,14.9,1576458.0,14.95,14.97,14.89,14.9,1576458.0
2019-02-21 10:00:00,14.9,14.93,14.88,14.93,557260.0,14.9,14.93,14.88,14.93,557260.0
2019-02-21 10:30:00,14.92,14.94,14.9,14.91,225998.0,14.92,14.94,14.9,14.91,225998.0
2019-02-21 11:00:00,14.91,14.92,14.9,14.92,312992.0,14.91,14.92,14.9,14.92,312992.0
2019-02-21 11:30:00,14.91,14.92,14.88,14.9,585533.0,14.91,14.92,14.88,14.9,585533.0
2019-02-21 12:00:00,14.89,14.9,14.87,14.87,1022784.0,14.89,14.9,14.87,14.87,1022784.0
2019-02-21 12:30:00,14.87,14.9,14.86,14.89,338201.0,14.87,14.9,14.86,14.89,338201.0
2019-02-21 13:00:00,14.9,14.9,14.84,14.85,601507.0,14.9,14.9,14.84,14.85,601507.0
2019-02-21 13:30:00,14.85,14.87,14.84,14.85,451010.0,14.85,14.87,14.84,14.85,451010.0
2019-02-21 14:00:00,14.86,14.86,14.83,14.86,352799.0,14.86,14.86,14.83,14.86,352799.0
2019-02-21 14:30:00,14.86,14.87,14.85,14.87,145611.0,14.86,14.87,14.85,14.87,145611.0
2019-02-21 15:00:00,14.87,14.87,14.85,14.86,127035.0,14.87,14.87,14.85,14.86,127035.0
2019-02-21 15:30:00,14.86,14.87,14.83,14.83,870298.0,14.86,14.87,14.83,14.83,870298.0
2019-02-22 09:30:00,14.92,14.93,14.9,14.93,543025.0,14.92,14.93,14.9,14.93,543025.0
2019-02-22 10:00:00,14.93,14.95,14.91,14.94,279506.0,14.93,14.95,14.91,14.94,279506.0
2019-02-22 10:30:00,14.94,14.96,14.93,14.93,252651.0,14.94,14.96,14.93,14.93,252651.0
2019-02-22 11:00:00,14.93,14.96,14.93,14.94,466605.0,14.93,14.96,14.93,14.94,466605.0
2019-02-22 11:30:00,14.94,14.96,14.93,14.95,257985.0,14.94,14.96,14.93,14.95,257985.0
2019-02-22 12:00:00,14.95,14.99,14.93,14.94,340160.0,14.95,14.99,14.93,14.94,340160.0
2019-02-22 12:30:00,14.94,14.98,14.93,14.97,201491.0,14.94,14.98,14.93,14.97,201491.0
2019-02-22 13:00:00,14.98,14.98,14.95,14.97,391194.0,14.98,14.98,14.95,14.97,391194.0
2019-02-22 13:30:00,14.96,14.97,14.96,14.96,44083.0,14.96,14.97,14.96,14.96,44083.0
2019-02-22 14:00:00,14.96,14.97,14.96,14.96,88453.0,14.96,14.97,14.96,14.96,88453.0
2019-02-22 14:30:00,14.97,14.97,14.93,14.93,363675.0,14.97,14.97,14.93,14.93,363675.0
2019-02-22 15:00:00,14.93,14.94,14.92,14.94,249403.0,14.93,14.94,14.92,14.94,249403.0
2019-02-22 15:30:00,14.93,14.94,14.93,14.94,268214.0,14.93,14.94,14.93,14.94,268214.0
2019-02-25 09:30:00,14.97,14.99,14.93,14.95,776401.0,14.97,14.99,14.93,14.95,776401.0
2019-02-25 10:00:00,14.94,14.96,14.93,14.94,657960.0,14.94,14.96,14.93,14.94,657960.0
2019-02-25 10:30:00,14.95,14.95,14.91,14.94,288564.0,14.95,14.95,14.91,14.94,288564.0
2019-02-25 11:00:00,14.94,14.94,14.9,14.9,140903.0,14.94,14.94,14.9,14.9,140903.0
2019-02-25 11:30:00,14.9,14.93,14.9,14.91,691748.0,14.9,14.93,14.9,14.91,691748.0
2019-02-25 12:00:00,14.91,14.92,14.87,14.88,570709.0,14.91,14.92,14.87,14.88,570709.0
2019-02-25 12:30:00,14.88,14.9,14.86,14.9,338927.0,14.88,14.9,14.86,14.9,338927.0
2019-02-25 13:00:00,14.89,14.9,14.88,14.89,289053.0,14.89,14.9,14.88,14.89,289053.0
2019-02-25 13:30:00,14.89,14.92,14.88,14.91,311982.0,14.89,14.92,14.88,14.91,311982.0
2019-02-25 14:00:00,14.91,14.93,14.9,14.92,439763.0,14.91,14.93,14.9,14.92,439763.0
2019-02-25 14:30:00,14.93,14.93,14.9,14.91,344939.0,14.93,14.93,14.9,14.91,344939.0
2019-02-25 15:00:00,14.91,14.92,14.91,14.91,98216.0,14.91,14.92,14.91,14.91,98216.0
2019-02-25 15:30:00,14.92,14.92,14.9,14.91,415824.0,14.92,14.92,14.9,14.91,415824.0
2019-02-26 09:30:00,14.94,14.94,14.85,14.89,968762.0,14.94,14.94,14.85,14.89,968762.0
2019-02-26 10:00:00,14.89,14.89,14.83,14.85,869735.0,14.89,14.89,14.83,14.85,869735.0
2019-02-26 10:30:00,14.85,14.9,14.84,14.89,473236.0,14.85,14.9,14.84,14.89,473236.0
2019-02-26 11:00:00,14.9,14.93,14.88,14.9,311534.0,14.9,14.93,14.88,14.9,311534.0
2019-02-26 11:30:00,14.91,14.92,14.89,14.89,175753.0,14.91,14.92,14.89,14.89,175753.0
2019-02-26 12:00:00,14.89,14.9,14.88,14.89,160764.0,14.89,14.9,14.88,14.89,160764.0
2019-02-26 12:30:00,14.9,14.9,14.88,14.89,227689.0,14.9,14.9,14.88,14.89,227689.0
2019-02-26 13:00:00,14.9,14.91,14.89,14.9,109267.0,14.9,14.91,14.89,14.9,109267.0
2019-02-26 13:30:00,14.9,14.9,14.87,14.89,305039.0,14.9,14.9,14.87,14.89,305039.0
2019-02-26 14:00:00,14.89,14.92,14.88,14.91,189832.0,14.89,14.92,14.88,14.91,189832.0
2019-02-26 14:30:00,14.92,14.95,14.91,14.94,408595.0,14.92,14.95,14.91,14.94,408595.0
2019-02-26 15:00:00,14.94,14.94,14.92,14.93,159412.0,14.94,14.94,14.92,14.93,159412.0
2019-02-26 15:30:00,14.93,14.94,14.92,14.94,367557.0,14.93,14.94,14.92,14.94,367557.0
2019-02-27 09:30:00,14.87,14.87,14.79,14.8,993998.0,14.87,14.87,14.79,14.8,993998.0
2019-02-27 10:00:00,14.81,14.82,14.78,14.8,610257.0,14.81,14.82,14.78,14.8,610257.0
2019-02-27 10:30:00,14.8,14.82,14.77,14.79,616235.0,14.8,14.82,14.77,14.79,616235.0
2019-02-27 11:00:00,14.79,14.8,14.75,14.76,516980.0,14.79,14.8,14.75,14.76,516980.0
2019-02-27 11:30:00,14.76,14.77,14.73,14.76,569290.0,14.76,14.77,14.73,14.76,569290.0
2019-02-27 12:00:00,14.76,14.77,14.74,14.76,416768.0,14.76,14.77,14.74,14.76,416768.0
2019-02-27 12:30:00,14.76,14.77,14.73,14.75,866290.0,14.76,14.77,14.73,14.75,866290.0
2019-02-27 13:00:00,14.76,14.77,14.74,14.75,400895.0,14.76,14.77,14.74,14.75,400895.0
2019-02-27 13:30:00,14.75,14.77,14.74,14.76,254206.0,14.75,14.77,14.74,14.76,254206.0
2019-02-27 14:00:00,14.76,14.77,14.74,14.75,105577.0,14.76,14.77,14.74,14.75,105577.0
2019-02-27 14:30:00,14.74,14.75,14.73,14.75,319879.0,14.74,14.75,14.73,14.75,319879.0
2019-02-27 15:00:00,14.75,14.77,14.74,14.76,239260.0,14.75,14.77,14.74,14.76,239260.0
2019-02-27 15:30:00,14.76,14.77,14.75,14.76,632152.0,14.76,14.77,14.75,14.76,632152.0
2019-02-28 09:30:00,14.75,14.75,14.71,14.71,812858.0,14.75,14.75,14.71,14.71,812858.0
2019-02-28 10:00:00,14.71,14.74,14.66,14.67,840673.0,14.71,14.74,14.66,14.67,840673.0
2019-02-28 10:30:00,14.66,14.69,14.65,14.69,434065.0,14.66,14.69,14.65,14.69,434065.0
2019-02-28 11:00:00,14.69,14.71,14.68,14.69,514559.0,14.69,14.71,14.68,14.69,514559.0
2019-02-28 11:30:00,14.69,14.7,14.66,14.67,284647.0,14.69,14.7,14.66,14.67,284647.0
2019-02-28 12:00:00,14.67,14.67,14.65,14.65,115988.0,14.67,14.67,14.65,14.65,115988.0
2019-02-28 12:30:00,14.66,14.66,14.62,14.65,369848.0,14.66,14.66,14.62,14.65,369848.0
2019-02-28 13:00:00,14.65,14.65,14.62,14.64,437215.0,14.65,14.65,14.62,14.64,437215.0
2019-02-28 13:30:00,14.63,14.64,14.61,14.62,167202.0,14.63,14.64,14.61,14.62,167202.0
2019-02-28 14:00:00,14.62,14.64,14.62,14.64,302702.0,14.62,14.64,14.62,14.64,302702.0
2019-02-28 14:30:00,14.64,14.64,14.62,14.63,283762.0,14.64,14.64,14.62,14.63,283762.0
2019-02-28 15:00:00,14.63,14.63,14.62,14.62,115124.0,14.63,14.63,14.62,14.62,115124.0
2019-02-28 15:30:00,14.63,14.64,14.62,14.63,962081.0,14.63,14.64,14.62,14.63,962081.0
2019-03-01 09:30:00,14.49,14.5,14.46,14.5,2107891.0,14.49,14.5,14.46,14.5,2107891.0
2019-03-01 10:00:00,14.5,14.55,14.47,14.48,1345716.0,14.5,14.55,14.47,14.48,1345716.0
2019-03-01 10:30:00,14.48,14.48,14.42,14.42,1508558.0,14.48,14.48,14.42,14.42,1508558.0
2019-03-01 11:00:00,14.43,14.43,14.38,14.38,1161897.0,14.43,14.43,14.38,14.38,1161897.0
2019-03-01 11:30:00,14.39,14.4,14.35,14.36,746447.0,14.39,14.4,14.35,14.36,746447.0
2019-03-01 12:00:00,14.36,14.36,14.27,14.31,2589862.0,14.36,14.36,14.27,14.31,2589862.0
2019-03-01 12:30:00,14.31,14.33,14.28,14.28,453471.0,14.31,14.33,14.28,14.28,453471.0
2019-03-01 13:00:00,14.28,14.32,14.27,14.29,1186098.0,14.28,14.32,14.27,14.29,1186098.0
2019-03-01 13:30:00,14.29,14.31,14.27,14.29,1120927.0,14.29,14.31,14.27,14.29,1120927.0
2019-03-01 14:00:00,14.29,14.3,14.24,14.27,1413631.0,14.29,14.3,14.24,14.27,1413631.0
2019-03-01 14:30:00,14.26,14.29,14.25,14.26,721558.0,14.26,14.29,14.25,14.26,721558.0
2019-03-01 15:00:00,14.26,14.27,14.24,14.24,728098.0,14.26,14.27,14.24,14.24,728098.0
2019-03-01 15:30:00,14.25,14.25,14.2,14.21,1514513.0,14.25,14.25,14.2,14.21,1514513.0
2019-03-04 09:30:00,14.16,14.17,14.12,14.17,2065707.0,14.16,14.17,14.12,14.17,2065707.0
2019-03-04 10:00:00,14.17,14.17,14.14,14.15,945790.0,14.17,14.17,14.14,14.15,945790.0
2019-03-04 10:30:00,14.15,14.15,14.14,14.15,595902.0,14.15,14.15,14.14,14.15,595902.0
2019-03-04 11:00:00,14.15,14.17,14.14,14.17,382223.0,14.15,14.17,14.14,14.17,382223.0
2019-03-04 11:30:00,14.17,14.18,14.14,14.18,326696.0,14.17,14.18,14.14,14.18,326696.0
2019-03-04 12:00:00,14.18,14.19,14.16,14.17,1348479.0,14.18,14.19,14.16,14.17,1348479.0
2019-03-04 12:30:00,14.17,14.18,14.15,14.16,770273.0,14.17,14.18,14.15,14.16,770273.0
2019-03-04 13:00:00,14.16,14.17,14.14,14.14,554750.0,14.16,14.17,14.14,14.14,554750.0
2019-03-04 13:30:00,14.15,14.17,14.14,14.16,475564.0,14.15,14.17,14.14,14.16,475564.0
2019-03-04 14:00:00,14.17,14.17,14.15,14.16,143499.0,14.17,14.17,14.15,14.16,143499.0
2019-03-04 14:30:00,14.15,14.16,14.14,14.15,310184.0,14.15,14.16,14.14,14.15,310184.0
2019-03-04 15:00:00,14.14,14.15,14.13,14.14,253761.0,14.14,14.15,14.13,14.14,253761.0
2019-03-04 15:30:00,14.14,14.15,14.14,14.15,551258.0,14.14,14.15,14.14,14.15,551258.0
2019-03-05 09:30:00,14.15,14.17,14.13,14.15,985672.0,14.15,14.17,14.13,14.15,985672.0
2019-03-05 10:00:00,14.15,14.18,14.11,14.17,1586417.0,14.15,14.18,14.11,14.17,1586417.0
2019-03-05 10:30:00,14.17,14.21,14.16,14.21,453604.0,14.17,14.21,14.16,14.21,453604.0
2019-03-05 11:00:00,14.2,14.21,14.18,14.18,391490.0,14.2,14.21,14.18,14.18,391490.0
2019-03-05 11:30:00,14.18,14.19,14.17,14.18,254492.0,14.18,14.19,14.17,14.18,254492.0
2019-03-05 12:00:00,14.18,14.18,14.16,14.16,354212.0,14.18,14.18,14.16,14.16,354212.0
2019-03-05 12:30:00,14.17,14.17,14.15,14.15,238648.0,14.17,14.17,14.15,14.15,238648.0
2019-03-05 13:00:00,14.16,14.17,14.15,14.16,443347.0,14.16,14.17,14.15,14.16,443347.0
2019-03-05 13:30:00,14.17,14.2,14.16,14.19,349148.0,14.17,14.2,14.16,14.19,349148.0
2019-03-05 14:00:00,14.19,14.2,14.18,14.19,199671.0,14.19,14.2,14.18,14.19,199671.0
2019-03-05 14:30:00,14.18,14.2,14.18,14.19,123202.0,14.18,14.2,14.18,14.19,123202.0
2019-03-05 15:00:00,14.2,14.21,14.19,14.2,358519.0,14.2,14.21,14.19,14.2,358519.0
2019-03-05 15:30:00,14.2,14.21,14.19,14.2,831641.0,14.2,14.21,14.19,14.2,831641.0
2019-03-06 09:30:00,14.17,14.17,14.15,14.16,940956.0,14.17,14.17,14.15,14.16,940956.0
2019-03-06 10:00:00,14.15,14.16,14.11,14.14,890280.0,14.15,14.16,14.11,14.14,890280.0
2019-03-06 10:30:00,14.13,14.16,14.13,14.15,447006.0,14.13,14.16,14.13,14.15,447006.0
2019-03-06 11:00:00,14.14,14.15,14.12,14.13,429392.0,14.14,14.15,14.12,14.13,429392.0
2019-03-06 11:30:00,14.12,14.13,14.11,14.12,537735.0,14.12,14.13,14.11,14.12,537735.0
2019-03-06 12:00:00,14.13,14.15,14.12,14.14,433794.0,14.13,14.15,14.12,14.14,433794.0
2019-03-06 12:30:00,14.14,14.15,14.13,14.14,164612.0,14.14,14.15,14.13,14.14,164612.0
2019-03-06 13:00:00,14.13,14.14,14.13,14.13,143401.0,14.13,14.14,14.13,14.13,143401.0
2019-03-06 13:30:00,14.14,14.15,14.14,14.14,253425.0,14.14,14.15,14.14,14.14,253425.0
2019-03-06 14:00:00,14.14,14.15,14.13,14.14,108370.0,14.14,14.15,14.13,14.14,108370.0
2019-03-06 14:30:00,14.14,14.14,14.13,14.14,99421.0,14.14,14.14,14.13,14.14,99421.0
2019-03-06 15:00:00,14.13,14.15,14.13,14.15,473989.0,14.13,14.15,14.13,14.15,473989.0
2019-03-06 15:30:00,14.15,14.16,14.14,14.16,607141.0,14.15,14.16,14.14,14.16,607141.0
2019-03-07 09:30:00,14.07,14.1,14.05,14.07,1056596.0,14.07,14.1,14.05,14.07,1056596.0
2019-03-07 10:00:00,14.07,14.09,14.06,14.08,716073.0,14.07,14.09,14.06,14.08,716073.0
2019-03-07 10:30:00,14.08,14.14,14.07,14.11,899364.0,14.08,14.14,14.07,14.11,899364.0
2019-03-07 11:00:00,14.12,14.12,14.1,14.1,313428.0,14.12,14.12,14.1,14.1,313428.0
2019-03-07 11:30:00,14.11,14.11,14.09,14.1,301695.0,14.11,14.11,14.09,14.1,301695.0
2019-03-07 12:00:00,14.1,14.1,14.08,14.09,148126.0,14.1,14.1,14.08,14.09,148126.0
2019-03-07 12:30:00,14.09,14.1,14.07,14.1,587277.0,14.09,14.1,14.07,14.1,587277.0
2019-03-07 13:00:00,14.1,14.11,14.08,14.1,414999.0,14.1,14.11,14.08,14.1,414999.0
2019-03-07 13:30:00,14.1,14.11,14.09,14.1,156272.0,14.1,14.11,14.09,14.1,156272.0
2019-03-07 14:00:00,14.1,14.1,14.08,14.09,117415.0,14.1,14.1,14.08,14.09,117415.0
2019-03-07 14:30:00,14.08,14.09,14.07,14.08,346127.0,14.08,14.09,14.07,14.08,346127.0
2019-03-07 15:00:00,14.08,14.08,14.07,14.08,65751.0,14.08,14.08,14.07,14.08,65751.0
2019-03-07 15:30:00,14.08,14.09,14.07,14.09,463204.0,14.08,14.09,14.07,14.09,463204.0
2019-03-08 09:30:00,14.32,14.36,14.3,14.32,2293269.0,14.32,14.36,14.3,14.32,2293269.0
2019-03-08 10:00:00,14.32,14.37,14.31,14.37,710625.0,14.32,14.37,14.31,14.37,710625.0
2019-03-08 10:30:00,14.37,14.38,14.35,14.38,649120.0,14.37,14.38,14.35,14.38,649120.0
2019-03-08 11:00:00,14.38,14.42,14.37,14.41,336580.0,14.38,14.42,14.37,14.41,336580.0
2019-03-08 11:30:00,14.4,14.41,14.39,14.4,929710.0,14.4,14.41,14.39,14.4,929710.0
2019-03-08 12:00:00,14.4,14.41,14.38,14.39,536439.0,14.4,14.41,14.38,14.39,536439.0
2019-03-08 12:30:00,14.39,14.4,14.37,14.38,294607.0,14.39,14.4,14.37,14.38,294607.0
2019-03-08 13:00:00,14.38,14.39,14.37,14.39,337811.0,14.38,14.39,14.37,14.39,337811.0
2019-03-08 13:30:00,14.39,14.39,14.37,14.38,223691.0,14.39,14.39,14.37,14.38,223691.0
2019-03-08 14:00:00,14.38,14.39,14.37,14.39,232066.0,14.38,14.39,14.37,14.39,232066.0
2019-03-08 14:30:00,14.39,14.4,14.38,14.39,330476.0,14.39,14.4,14.38,14.39,330476.0
2019-03-08 15:00:00,14.39,14.4,14.39,14.4,349249.0,14.39,14.4,14.39,14.4,349249.0
2019-03-08 15:30:00,14.4,14.41,14.39,14.41,842607.0,14.4,14.41,14.39,14.41,842607.0
2019-03-11 09:30:00,14.36,14.37,14.33,14.34,583019.0,14.36,14.37,14.33,14.34,583019.0
2019-03-11 10:00:00,14.34,14.34,14.31,14.33,762313.0,14.34,14.34,14.31,14.33,762313.0
2019-03-11 10:30:00,14.33,14.34,14.26,14.31,922817.0,14.33,14.34,14.26,14.31,922817.0
2019-03-11 11:00:00,14.31,14.33,14.3,14.33,573919.0,14.31,14.33,14.3,14.33,573919.0
2019-03-11 11:30:00,14.33,14.34,14.33,14.34,201089.0,14.33,14.34,14.33,14.34,201089.0
2019-03-11 12:00:00,14.33,14.35,14.32,14.33,510931.0,14.33,14.35,14.32,14.33,510931.0
2019-03-11 12:30:00,14.33,14.33,14.3,14.31,759706.0,14.33,14.33,14.3,14.31,759706.0
2019-03-11 13:00:00,14.31,14.33,14.3,14.32,765391.0,14.31,14.33,14.3,14.32,765391.0
2019-03-11 13:30:00,14.32,14.33,14.31,14.32,267582.0,14.32,14.33,14.31,14.32,267582.0
2019-03-11 14:00:00,14.33,14.35,14.32,14.35,264598.0,14.33,14.35,14.32,14.35,264598.0
2019-03-11 14:30:00,14.34,14.36,14.34,14.35,137468.0,14.34,14.36,14.34,14.35,137468.0
2019-03-11 15:00:00,14.36,14.37,14.35,14.37,140587.0,14.36,14.37,14.35,14.37,140587.0
2019-03-11 15:30:00,14.36,14.37,14.36,14.37,426669.0,14.36,14.37,14.36,14.37,426669.0
2019-03-12 09:30:00,14.46,14.48,14.44,14.46,1655727.0,14.46,14.48,14.44,14.46,1655727.0
2019-03-12 10:00:00,14.46,14.47,14.42,14.45,620654.0,14.46,14.47,14.42,14.45,620654.0
2019-03-12 10:30:00,14.44,14.45,14.41,14.42,371035.0,14.44,14.45,14.41,14.42,371035.0
2019-03-12 11:00:00,14.43,14.43,14.4,14.43,230886.0,14.43,14.43,14.4,14.43,230886.0
2019-03-12 11:30:00,14.42,14.44,14.41,14.42,328104.0,14.42,14.44,14.41,14.42,328104.0
2019-03-12 12:00:00,14.42,14.44,14.42,14.43,258325.0,14.42,14.44,14.42,14.43,258325.0
2019-03-12 12:30:00,14.43,14.45,14.43,14.43,233593.0,14.43,14.45,14.43,14.43,233593.0
2019-03-12 13:00:00,14.44,14.46,14.43,14.45,301659.0,14.44,14.46,14.43,14.45,301659.0
2019-03-12 13:30:00,14.45,14.47,14.45,14.46,230444.0,14.45,14.47,14.45,14.46,230444.0
2019-03-12 14:00:00,14.46,14.49,14.46,14.48,363818.0,14.46,14.49,14.46,14.48,363818.0
2019-03-12 14:30:00,14.48,14.51,14.48,14.5,488833.0,14.48,14.51,14.48,14.5,488833.0
2019-03-12 15:00:00,14.5,14.51,14.49,14.49,476943.0,14.5,14.51,14.49,14.49,476943.0
2019-03-12 15:30:00,14.49,14.5,14.47,14.48,1263005.0,14.49,14.5,14.47,14.48,1263005.0
2019-03-13 09:30:00,14.51,14.55,14.49,14.53,818159.0,14.51,14.55,14.49,14.53,818159.0
2019-03-13 10:00:00,14.53,14.53,14.5,14.52,420584.0,14.53,14.53,14.5,14.52,420584.0
2019-03-13 10:30:00,14.52,14.52,14.49,14.49,248266.0,14.52,14.52,14.49,14.49,248266.0
2019-03-13 11:00:00,14.5,14.51,14.49,14.51,211997.0,14.5,14.51,14.49,14.51,211997.0
2019-03-13 11:30:00,14.5,14.52,14.49,14.52,243422.0,14.5,14.52,14.49,14.52,243422.0
2019-03-13 12:00:00,14.52,14.52,14.48,14.49,418682.0,14.52,14.52,14.48,14.49,418682.0
2019-03-13 12:30:00,14.5,14.5,14.48,14.49,135848.0,14.5,14.5,14.48,14.49,135848.0
2019-03-13 13:00:00,14.49,14.5,14.48,14.5,216874.0,14.49,14.5,14.48,14.5,216874.0
2019-03-13 13:30:00,14.49,14.5,14.49,14.5,157104.0,14.49,14.5,14.49,14.5,157104.0
2019-03-13 14:00:00,14.49,14.51,14.49,14.5,133033.0,14.49,14.51,14.49,14.5,133033.0
2019-03-13 14:30:00,14.5,14.54,14.5,14.54,307226.0,14.5,14.54,14.5,14.54,307226.0
2019-03-13 15:00:00,14.53,14.54,14.51,14.53,377796.0,14.53,14.54,14.51,14.53,377796.0
2019-03-13 15:30:00,14.54,14.54,14.5,14.52,852569.0,14.54,14.54,14.5,14.52,852569.0
2019-03-14 09:30:00,14.25,14.26,14.2,14.22,1580429.0,14.25,14.26,14.2,14.22,1580429.0
2019-03-14 10:00:00,14.22,14.24,14.2,14.21,818463.0,14.22,14.24,14.2,14.21,818463.0
2019-03-14 10:30:00,14.21,14.23,14.2,14.21,393923.0,14.21,14.23,14.2,14.21,393923.0
2019-03-14 11:00:00,14.21,14.26,14.2,14.24,1002301.0,14.21,14.26,14.2,14.24,1002301.0
2019-03-14 11:30:00,14.24,14.26,14.23,14.26,258800.0,14.24,14.26,14.23,14.26,258800.0
2019-03-14 12:00:00,14.26,14.26,14.22,14.25,750395.0,14.26,14.26,14.22,14.25,750395.0
2019-03-14 12:30:00,14.25,14.26,14.24,14.26,214899.0,14.25,14.26,14.24,14.26,214899.0
2019-03-14 13:00:00,14.26,14.27,14.22,14.23,420111.0,14.26,14.27,14.22,14.23,420111.0
2019-03-14 13:30:00,14.23,14.24,14.22,14.22,323506.0,14.23,14.24,14.22,14.22,323506.0
2019-03-14 14:00:00,14.22,14.25,14.22,14.25,141862.0,14.22,14.25,14.22,14.25,141862.0
2019-03-14 14:30:00,14.24,14.25,14.23,14.24,314867.0,14.24,14.25,14.23,14.24,314867.0
2019-03-14 15:00:00,14.23,14.25,14.23,14.25,182729.0,14.23,14.25,14.23,14.25,182729.0
2019-03-14 15:30:00,14.25,14.25,14.24,14.25,841589.0,14.25,14.25,14.24,14.25,841589.0
2019-03-15 09:30:00,14.39,14.42,14.37,14.41,915314.0,14.39,14.42,14.37,14.41,915314.0
2019-03-15 10:00:00,14.41,14.43,14.38,14.41,672366.0,14.41,14.43,14.38,14.41,672366.0
2019-03-15 10:30:00,14.4,14.41,14.36,14.37,705941.0,14.4,14.41,14.36,14.37,705941.0
2019-03-15 11:00:00,14.37,14.38,14.35,14.37,529600.0,14.37,14.38,14.35,14.37,529600.0
2019-03-15 11:30:00,14.37,14.37,14.34,14.35,315051.0,14.37,14.37,14.34,14.35,315051.0
2019-03-15 12:00:00,14.35,14.37,14.34,14.37,394088.0,14.35,14.37,14.34,14.37,394088.0
2019-03-15 12:30:00,14.36,14.36,14.34,14.36,349947.0,14.36,14.36,14.34,14.36,349947.0
2019-03-15 13:00:00,14.35,14.38,14.35,14.38,152287.0,14.35,14.38,14.35,14.38,152287.0
2019-03-15 13:30:00,14.38,14.38,14.36,14.37,85155.0,14.38,14.38,14.36,14.37,85155.0
2019-03-15 14:00:00,14.36,14.37,14.35,14.36,82137.0,14.36,14.37,14.35,14.36,82137.0
2019-03-15 14:30:00,14.36,14.36,14.34,14.35,197361.0,14.36,14.36,14.34,14.35,197361.0
2019-03-15 15:00:00,14.35,14.36,14.34,14.35,254456.0,14.35,14.36,14.34,14.35,254456.0
2019-03-15 15:30:00,14.35,14.35,14.33,14.34,559100.0,14.35,14.35,14.33,14.34,559100.0
2019-03-18 09:30:00,14.41,14.45,14.41,14.44,1241344.0,14.41,14.45,14.41,14.44,1241344.0
2019-03-18 10:00:00,14.44,14.47,14.43,14.44,602768.0,14.44,14.47,14.43,14.44,602768.0
2019-03-18 10:30:00,14.44,14.45,14.41,14.44,486470.0,14.44,14.45,14.41,14.44,486470.0
2019-03-18 11:00:00,14.45,14.45,14.39,14.4,373649.0,14.45,14.45,14.39,14.4,373649.0
2019-03-18 11:30:00,14.4,14.4,14.37,14.39,300824.0,14.4,14.4,14.37,14.39,300824.0
2019-03-18 12:00:00,14.39,14.41,14.39,14.4,301693.0,14.39,14.41,14.39,14.4,301693.0
2019-03-18 12:30:00,14.4,14.4,14.37,14.39,126661.0,14.4,14.4,14.37,14.39,126661.0
2019-03-18 13:00:00,14.39,14.39,14.36,14.38,241347.0,14.39,14.39,14.36,14.38,241347.0
2019-03-18 13:30:00,14.38,14.39,14.36,14.39,114716.0,14.38,14.39,14.36,14.39,114716.0
2019-03-18 14:00:00,14.38,14.39,14.37,14.38,70303.0,14.38,14.39,14.37,14.38,70303.0
2019-03-18 14:30:00,14.38,14.39,14.37,14.38,108687.0,14.38,14.39,14.37,14.38,108687.0
2019-03-18 15:00:00,14.38,14.39,14.37,14.37,180839.0,14.38,14.39,14.37,14.37,180839.0
2019-03-18 15:30:00,14.38,14.39,14.37,14.38,367371.0,14.38,14.39,14.37,14.38,367371.0
2019-03-19 09:30:00,14.46,14.48,14.44,14.46,717691.0,14.46,14.48,14.44,14.46,717691.0
2019-03-19 10:00:00,14.46,14.47,14.42,14.44,488763.0,14.46,14.47,14.42,14.44,488763.0
2019-03-19 10:30:00,14.43,14.44,14.41,14.43,356415.0,14.43,14.44,14.41,14.43,356415.0
2019-03-19 11:00:00,14.43,14.45,14.41,14.44,209127.0,14.43,14.45,14.41,14.44,209127.0
2019-03-19 11:30:00,14.44,14.45,14.42,14.43,340107.0,14.44,14.45,14.42,14.43,340107.0
2019-03-19 12:00:00,14.43,14.44,14.42,14.44,204858.0,14.43,14.44,14.42,14.44,204858.0
2019-03-19 12:30:00,14.44,14.44,14.39,14.41,559722.0,14.44,14.44,14.39,14.41,559722.0
2019-03-19 13:00:00,14.41,14.42,14.4,14.41,170686.0,14.41,14.42,14.4,14.41,170686.0
2019-03-19 13:30:00,14.42,14.43,14.41,14.42,119120.0,14.42,14.43,14.41,14.42,119120.0
2019-03-19 14:00:00,14.43,14.43,14.41,14.42,118850.0,14.43,14.43,14.41,14.42,118850.0
2019-03-19 14:30:00,14.42,14.43,14.41,14.42,118634.0,14.42,14.43,14.41,14.42,118634.0
2019-03-19 15:00:00,14.43,14.43,14.41,14.42,241636.0,14.43,14.43,14.41,14.42,241636.0
2019-03-19 15:30:00,14.42,14.42,14.4,14.41,306956.0,14.42,14.42,14.4,14.41,306956.0
2019-03-20 09:30:00,14.45,14.46,14.39,14.39,1020869.0,14.45,14.46,14.39,14.39,1020869.0
2019-03-20 10:00:00,14.4,14.4,14.37,14.38,493513.0,14.4,14.4,14.37,14.38,493513.0
2019-03-20 10:30:00,14.38,14.39,14.33,14.34,964880.0,14.38,14.39,14.33,14.34,964880.0
2019-03-20 11:00:00,14.34,14.37,14.33,14.36,455377.0,14.34,14.37,14.33,14.36,455377.0
2019-03-20 11:30:00,14.37,14.37,14.32,14.35,568552.0,14.37,14.37,14.32,14.35,568552.0
2019-03-20 12:00:00,14.35,14.37,14.34,14.37,254350.0,14.35,14.37,14.34,14.37,254350.0
2019-03-20 12:30:00,14.36,14.37,14.34,14.35,283046.0,14.36,14.37,14.34,14.35,283046.0
2019-03-20 13:00:00,14.35,14.37,14.35,14.37,357983.0,14.35,14.37,14.35,14.37,357983.0
2019-03-20 13:30:00,14.37,14.39,14.36,14.38,191245.0,14.37,14.39,14.36,14.38,191245.0
2019-03-20 14:00:00,14.39,14.58,14.39,14.56,4083843.0,14.39,14.58,14.39,14.56,4083843.0
2019-03-20 14:30:00,14.55,14.59,14.49,14.54,2592020.0,14.55,14.59,14.49,14.54,2592020.0
2019-03-20 15:00:00,14.53,14.56,14.52,14.53,860976.0,14.53,14.56,14.52,14.53,860976.0
2019-03-20 15:30:00,14.52,14.55,14.51,14.54,1248219.0,14.52,14.55,14.51,14.54,1248219.0
2019-03-21 09:30:00,14.56,14.56,14.52,14.53,713036.0,14.56,14.56,14.52,14.53,713036.0
2019-03-21 10:00:00,14.53,14.54,14.46,14.5,1847595.0,14.53,14.54,14.46,14.5,1847595.0
2019-03-21 10:30:00,14.5,14.51,14.48,14.49,589745.0,14.5,14.51,14.48,14.49,589745.0
2019-03-21 11:00:00,14.49,14.53,14.48,14.53,547260.0,14.49,14.53,14.48,14.53,547260.0
2019-03-21 11:30:00,14.52,14.53,14.49,14.52,490082.0,14.52,14.53,14.49,14.52,490082.0
2019-03-21 12:00:00,14.52,14.52,14.42,14.43,1200858.0,14.52,14.52,14.42,14.43,1200858.0
2019-03-21 12:30:00,14.43,14.46,14.42,14.46,305697.0,14.43,14.46,14.42,14.46,305697.0
2019-03-21 13:00:00,14.46,14.51,14.45,14.51,562791.0,14.46,14.51,14.45,14.51,562791.0
2019-03-21 13:30:00,14.5,14.51,14.47,14.5,224274.0,14.5,14.51,14.47,14.5,224274.0
2019-03-21 14:00:00,14.5,14.52,14.49,14.51,255547.0,14.5,14.52,14.49,14.51,255547.0
2019-03-21 14:30:00,14.52,14.52,14.49,14.51,459248.0,14.52,14.52,14.49,14.51,459248.0
2019-03-21 15:00:00,14.51,14.51,14.5,14.51,237944.0,14.51,14.51,14.5,14.51,237944.0
2019-03-21 15:30:00,14.51,14.51,14.49,14.5,495539.0,14.51,14.51,14.49,14.5,495539.0
2019-03-22 09:30:00,14.45,14.49,14.43,14.48,1119685.0,14.45,14.49,14.43,14.48,1119685.0
2019-03-22 10:00:00,14.49,14.49,14.43,14.46,722637.0,14.49,14.49,14.43,14.46,722637.0
2019-03-22 10:30:00,14.46,14.47,14.42,14.43,524408.0,14.46,14.47,14.42,14.43,524408.0
2019-03-22 11:00:00,14.43,14.44,14.41,14.43,290771.0,14.43,14.44,14.41,14.43,290771.0
2019-03-22 11:30:00,14.43,14.45,14.42,14.44,207181.0,14.43,14.45,14.42,14.44,207181.0
2019-03-22 12:00:00,14.44,14.45,14.42,14.44,212811.0,14.44,14.45,14.42,14.44,212811.0
2019-03-22 12:30:00,14.44,14.45,14.43,14.45,209747.0,14.44,14.45,14.43,14.45,209747.0
2019-03-22 13:00:00,14.45,14.46,14.44,14.45,137367.0,14.45,14.46,14.44,14.45,137367.0
2019-03-22 13:30:00,14.45,14.46,14.44,14.45,113637.0,14.45,14.46,14.44,14.45,113637.0
2019-03-22 14:00:00,14.45,14.46,14.43,14.44,141764.0,14.45,14.46,14.43,14.44,141764.0
2019-03-22 14:30:00,14.44,14.46,14.43,14.46,102994.0,14.44,14.46,14.43,14.46,102994.0
2019-03-22 15:00:00,14.46,14.47,14.45,14.46,154803.0,14.46,14.47,14.45,14.46,154803.0
2019-03-22 15:30:00,14.46,14.46,14.45,14.46,322565.0,14.46,14.46,14.45,14.46,322565.0
2019-03-25 09:30:00,14.54,14.57,14.52,14.57,724974.0,14.54,14.57,14.52,14.57,724974.0
2019-03-25 10:00:00,14.57,14.59,14.56,14.59,1767755.0,14.57,14.59,14.56,14.59,1767755.0
2019-03-25 10:30:00,14.58,14.59,14.56,14.58,764443.0,14.58,14.59,14.56,14.58,764443.0
2019-03-25 11:00:00,14.58,14.6,14.57,14.6,413348.0,14.58,14.6,14.57,14.6,413348.0
2019-03-25 11:30:00,14.6,14.61,14.58,14.58,350132.0,14.6,14.61,14.58,14.58,350132.0
2019-03-25 12:00:00,14.59,14.6,14.58,14.58,268656.0,14.59,14.6,14.58,14.58,268656.0
2019-03-25 12:30:00,14.59,14.6,14.58,14.6,221088.0,14.59,14.6,14.58,14.6,221088.0
2019-03-25 13:00:00,14.6,14.6,14.58,14.6,118134.0,14.6,14.6,14.58,14.6,118134.0
2019-03-25 13:30:00,14.6,14.6,14.57,14.6,459370.0,14.6,14.6,14.57,14.6,459370.0
2019-03-25 14:00:00,14.59,14.61,14.58,14.59,520036.0,14.59,14.61,14.58,14.59,520036.0
2019-03-25 14:30:00,14.59,14.6,14.56,14.57,558419.0,14.59,14.6,14.56,14.57,558419.0
2019-03-25 15:00:00,14.57,14.57,14.56,14.57,235309.0,14.57,14.57,14.56,14.57,235309.0
2019-03-25 15:30:00,14.56,14.57,14.55,14.57,656627.0,14.56,14.57,14.55,14.57,656627.0
2019-03-26 09:30:00,14.54,14.54,14.45,14.46,770283.0,14.54,14.54,14.45,14.46,770283.0
2019-03-26 10:00:00,14.46,14.49,14.45,14.46,612453.0,14.46,14.49,14.45,14.46,612453.0
2019-03-26 10:30:00,14.46,14.48,14.43,14.48,393965.0,14.46,14.48,14.43,14.48,393965.0
2019-03-26 11:00:00,14.48,14.51,14.46,14.48,490507.0,14.48,14.51,14.46,14.48,490507.0
2019-03-26 11:30:00,14.49,14.49,14.47,14.48,245727.0,14.49,14.49,14.47,14.48,245727.0
2019-03-26 12:00:00,14.47,14.48,14.46,14.47,128587.0,14.47,14.48,14.46,14.47,128587.0
2019-03-26 12:30:00,14.47,14.48,14.45,14.48,304397.0,14.47,14.48,14.45,14.48,304397.0
2019-03-26 13:00:00,14.48,14.49,14.46,14.46,235279.0,14.48,14.49,14.46,14.46,235279.0
2019-03-26 13:30:00,14.46,14.47,14.46,14.47,92120.0,14.46,14.47,14.46,14.47,92120.0
2019-03-26 14:00:00,14.46,14.48,14.46,14.47,285772.0,14.46,14.48,14.46,14.47,285772.0
2019-03-26 14:30:00,14.47,14.48,14.47,14.48,67829.0,14.47,14.48,14.47,14.48,67829.0
2019-03-26 15:00:00,14.48,14.48,14.47,14.48,99148.0,14.48,14.48,14.47,14.48,99148.0
2019-03-26 15:30:00,14.48,14.48,14.47,14.48,921183.0,14.48,14.48,14.47,14.48,921183.0
2019-03-27 09:30:00,14.42,14.44,14.33,14.36,3208513.0,14.42,14.44,14.33,14.36,3208513.0
2019-03-27 10:00:00,14.36,14.38,14.34,14.35,874412.0,14.36,14.38,14.34,14.35,874412.0
2019-03-27 10:30:00,14.35,14.36,14.32,14.35,754670.0,14.35,14.36,14.32,14.35,754670.0
2019-03-27 11:00:00,14.35,14.37,14.33,14.36,479509.0,14.35,14.37,14.33,14.36,479509.0
2019-03-27 11:30:00,14.36,14.37,14.35,14.35,277420.0,14.36,14.37,14.35,14.35,277420.0
2019-03-27 12:00:00,14.36,14.36,14.35,14.36,142738.0,14.36,14.36,14.35,14.36,142738.0
2019-03-27 12:30:00,14.36,14.37,14.35,14.36,139484.0,14.36,14.37,14.35,14.36,139484.0
2019-03-27 13:00:00,14.37,14.38,14.34,14.35,207752.0,14.37,14.38,14.34,14.35,207752.0
2019-03-27 13:30:00,14.35,14.36,14.32,14.33,218636.0,14.35,14.36,14.32,14.33,218636.0
2019-03-27 14:00:00,14.33,14.35,14.32,14.34,264802.0,14.33,14.35,14.32,14.34,264802.0
2019-03-27 14:30:00,14.34,14.35,14.33,14.34,145593.0,14.34,14.35,14.33,14.34,145593.0
2019-03-27 15:00:00,14.34,14.34,14.31,14.32,387855.0,14.34,14.34,14.31,14.32,387855.0
2019-03-27 15:30:00,14.32,14.33,14.31,14.33,1161525.0,14.32,14.33,14.31,14.33,1161525.0
2019-03-28 09:30:00,14.17,14.17,14.11,14.13,3098749.0,14.17,14.17,14.11,14.13,3098749.0
2019-03-28 10:00:00,14.12,14.16,14.11,14.15,1347249.0,14.12,14.16,14.11,14.15,1347249.0
2019-03-28 10:30:00,14.15,14.16,14.13,14.16,546708.0,14.15,14.16,14.13,14.16,546708.0
2019-03-28 11:00:00,14.16,14.17,14.13,14.14,487202.0,14.16,14.17,14.13,14.14,487202.0
2019-03-28 11:30:00,14.14,14.15,14.12,14.13,853520.0,14.14,14.15,14.12,14.13,853520.0
2019-03-28 12:00:00,14.13,14.13,14.09,14.09,2843851.0,14.13,14.13,14.09,14.09,2843851.0
2019-03-28 12:30:00,14.09,14.09,14.04,14.07,1159510.0,14.09,14.09,14.04,14.07,1159510.0
2019-03-28 13:00:00,14.07,14.08,14.05,14.06,610815.0,14.07,14.08,14.05,14.06,610815.0
2019-03-28 13:30:00,14.06,14.08,14.04,14.07,434865.0,14.06,14.08,14.04,14.07,434865.0
2019-03-28 14:00:00,14.07,14.09,14.06,14.09,580322.0,14.07,14.09,14.06,14.09,580322.0
2019-03-28 14:30:00,14.08,14.1,14.08,14.1,676706.0,14.08,14.1,14.08,14.1,676706.0
2019-03-28 15:00:00,14.1,14.1,14.07,14.08,494534.0,14.1,14.1,14.07,14.08,494534.0
2019-03-28 15:30:00,14.08,14.08,14.07,14.07,1442739.0,14.08,14.08,14.07,14.07,1442739.0
2019-03-29 09:30:00,14.24,14.25,14.21,14.25,2275755.0,14.24,14.25,14.21,14.25,2275755.0
2019-03-29 10:00:00,14.25,14.25,14.21,14.22,828139.0,14.25,14.25,14.21,14.22,828139.0
2019-03-29 10:30:00,14.23,14.23,14.2,14.21,830849.0,14.23,14.23,14.2,14.21,830849.0
2019-03-29 11:00:00,14.21,14.22,14.18,14.19,344805.0,14.21,14.22,14.18,14.19,344805.0
2019-03-29 11:30:00,14.19,14.22,14.18,14.2,456561.0,14.19,14.22,14.18,14.2,456561.0
2019-03-29 12:00:00,14.21,14.22,14.2,14.21,183013.0,14.21,14.22,14.2,14.21,183013.0
2019-03-29 12:30:00,14.21,14.22,14.19,14.19,236967.0,14.21,14.22,14.19,14.19,236967.0
2019-03-29 13:00:00,14.2,14.2,14.17,14.18,323672.0,14.2,14.2,14.17,14.18,323672.0
2019-03-29 13:30:00,14.18,14.19,14.17,14.19,319266.0,14.18,14.19,14.17,14.19,319266.0
2019-03-29 14:00:00,14.19,14.19,14.18,14.19,127004.0,14.19,14.19,14.18,14.19,127004.0
2019-03-29 14:30:00,14.18,14.19,14.18,14.18,645047.0,14.18,14.19,14.18,14.18,645047.0
2019-03-29 15:00:00,14.18,14.19,14.17,14.18,369064.0,14.18,14.19,14.17,14.18,369064.0
2019-03-29 15:30:00,14.17,14.18,14.17,14.17,903342.0,14.17,14.18,14.17,14.17,903342.0
2019-04-01 09:30:00,14.24,14.25,14.22,14.24,763911.0,14.24,14.25,14.22,14.24,763911.0
2019-04-01 10:00:00,14.24,14.24,14.18,14.21,1595885.0,14.24,14.24,14.18,14.21,1595885.0
2019-04-01 10:30:00,14.21,14.22,14.18,14.22,553795.0,14.21,14.22,14.18,14.22,553795.0
2019-04-01 11:00:00,14.21,14.24,14.19,14.2,554822.0,14.21,14.24,14.19,14.2,554822.0
2019-04-01 11:30:00,14.2,14.23,14.19,14.2,262288.0,14.2,14.23,14.19,14.2,262288.0
2019-04-01 12:00:00,14.19,14.2,14.17,14.18,377630.0,14.19,14.2,14.17,14.18,377630.0
2019-04-01 12:30:00,14.18,14.19,14.15,14.15,324612.0,14.18,14.19,14.15,14.15,324612.0
2019-04-01 13:00:00,14.15,14.19,14.15,14.17,520224.0,14.15,14.19,14.15,14.17,520224.0
2019-04-01 13:30:00,14.17,14.18,14.16,14.17,172788.0,14.17,14.18,14.16,14.17,172788.0
2019-04-01 14:00:00,14.18,14.18,14.15,14.16,319397.0,14.18,14.18,14.15,14.16,319397.0
2019-04-01 14:30:00,14.15,14.16,14.14,14.15,501787.0,14.15,14.16,14.14,14.15,501787.0
2019-04-01 15:00:00,14.15,14.17,14.14,14.16,309218.0,14.15,14.17,14.14,14.16,309218.0
2019-04-01 15:30:00,14.16,14.17,14.15,14.15,585648.0,14.16,14.17,14.15,14.15,585648.0
2019-04-02 09:30:00,14.07,14.12,14.05,14.11,1091884.0,14.07,14.12,14.05,14.11,1091884.0
2019-04-02 10:00:00,14.11,14.14,14.1,14.13,684674.0,14.11,14.14,14.1,14.13,684674.0
2019-04-02 10:30:00,14.12,14.14,14.11,14.12,294199.0,14.12,14.14,14.11,14.12,294199.0
2019-04-02 11:00:00,14.12,14.15,14.1,14.14,492866.0,14.12,14.15,14.1,14.14,492866.0
2019-04-02 11:30:00,14.14,14.14,14.12,14.13,251461.0,14.14,14.14,14.12,14.13,251461.0
2019-04-02 12:00:00,14.13,14.14,14.12,14.12,195907.0,14.13,14.14,14.12,14.12,195907.0
2019-04-02 12:30:00,14.13,14.14,14.11,14.13,192029.0,14.13,14.14,14.11,14.13,192029.0
2019-04-02 13:00:00,14.13,14.16,14.12,14.16,406292.0,14.13,14.16,14.12,14.16,406292.0
2019-04-02 13:30:00,14.16,14.16,14.13,14.14,344706.0,14.16,14.16,14.13,14.14,344706.0
2019-04-02 14:00:00,14.14,14.16,14.13,14.15,356646.0,14.14,14.16,14.13,14.15,356646.0
2019-04-02 14:30:00,14.15,14.16,14.14,14.15,219015.0,14.15,14.16,14.14,14.15,219015.0
2019-04-02 15:00:00,14.15,14.16,14.14,14.16,341605.0,14.15,14.16,14.14,14.16,341605.0
2019-04-02 15:30:00,14.15,14.17,14.14,14.17,449025.0,14.15,14.17,14.14,14.17,449025.0
2019-04-03 09:30:00,14.1,14.13,14.1,14.12,704992.0,14.1,14.13,14.1,14.12,704992.0
2019-04-03 10:00:00,14.12,14.14,14.11,14.13,787359.0,14.12,14.14,14.11,14.13,787359.0
2019-04-03 10:30:00,14.13,14.18,14.12,14.17,722964.0,14.13,14.18,14.12,14.17,722964.0
2019-04-03 11:00:00,14.18,14.2,14.15,14.16,925582.0,14.18,14.2,14.15,14.16,925582.0
2019-04-03 11:30:00,14.17,14.17,14.15,14.16,463239.0,14.17,14.17,14.15,14.16,463239.0
2019-04-03 12:00:00,14.17,14.21,14.16,14.2,402791.0,14.17,14.21,14.16,14.2,402791.0
2019-04-03 12:30:00,14.21,14.22,14.19,14.2,577715.0,14.21,14.22,14.19,14.2,577715.0
2019-04-03 13:00:00,14.2,14.2,14.18,14.18,294595.0,14.2,14.2,14.18,14.18,294595.0
2019-04-03 13:30:00,14.18,14.19,14.17,14.18,167093.0,14.18,14.19,14.17,14.18,167093.0
2019-04-03 14:00:00,14.18,14.19,14.17,14.18,280351.0,14.18,14.19,14.17,14.18,280351.0
2019-04-03 14:30:00,14.18,14.19,14.17,14.17,274455.0,14.18,14.19,14.17,14.17,274455.0
2019-04-03 15:00:00,14.18,14.19,14.17,14.18,285347.0,14.18,14.19,14.17,14.18,285347.0
2019-04-03 15:30:00,14.18,14.18,14.17,14.18,550240.0,14.18,14.18,14.17,14.18,550240.0
2019-04-04 09:30:00,14.02,14.04,13.97,14.04,2736373.0,14.02,14.04,13.97,14.04,2736373.0
2019-04-04 10:00:00,14.04,14.13,14.03,14.1,2441307.0,14.04,14.13,14.03,14.1,2441307.0
2019-04-04 10:30:00,14.1,14.14,14.08,14.13,1242796.0,14.1,14.14,14.08,14.13,1242796.0
2019-04-04 11:00:00,14.13,14.15,14.12,14.12,633364.0,14.13,14.15,14.12,14.12,633364.0
2019-04-04 11:30:00,14.13,14.16,14.13,14.14,481797.0,14.13,14.16,14.13,14.14,481797.0
2019-04-04 12:00:00,14.15,14.16,14.13,14.13,387095.0,14.15,14.16,14.13,14.13,387095.0
2019-04-04 12:30:00,14.13,14.16,14.12,14.16,338396.0,14.13,14.16,14.12,14.16,338396.0
2019-04-04 13:00:00,14.16,14.18,14.15,14.17,472948.0,14.16,14.18,14.15,14.17,472948.0
2019-04-04 13:30:00,14.17,14.2,14.17,14.19,201098.0,14.17,14.2,14.17,14.19,201098.0
2019-04-04 14:00:00,14.19,14.22,14.18,14.21,792139.0,14.19,14.22,14.18,14.21,792139.0
2019-04-04 14:30:00,14.21,14.22,14.2,14.21,782967.0,14.21,14.22,14.2,14.21,782967.0
2019-04-04 15:00:00,14.21,14.23,14.2,14.23,701044.0,14.21,14.23,14.2,14.23,701044.0
2019-04-04 15:30:00,14.23,14.23,14.21,14.21,486355.0,14.23,14.23,14.21,14.21,486355.0
2019-04-05 09:30:00,14.21,14.22,14.13,14.16,1187393.0,14.21,14.22,14.13,14.16,1187393.0
2019-04-05 10:00:00,14.16,14.2,14.14,14.19,1166617.0,14.16,14.2,14.14,14.19,1166617.0
2019-04-05 10:30:00,14.19,14.24,14.18,14.22,893986.0,14.19,14.24,14.18,14.22,893986.0
2019-04-05 11:00:00,14.21,14.24,14.2,14.2,530162.0,14.21,14.24,14.2,14.2,530162.0
2019-04-05 11:30:00,14.2,14.21,14.18,14.19,364031.0,14.2,14.21,14.18,14.19,364031.0
2019-04-05 12:00:00,14.19,14.2,14.17,14.18,217802.0,14.19,14.2,14.17,14.18,217802.0
2019-04-05 12:30:00,14.19,14.19,14.16,14.17,150556.0,14.19,14.19,14.16,14.17,150556.0
2019-04-05 13:00:00,14.16,14.2,14.16,14.17,282081.0,14.16,14.2,14.16,14.17,282081.0
2019-04-05 13:30:00,14.17,14.17,14.16,14.16,142180.0,14.17,14.17,14.16,14.16,142180.0
2019-04-05 14:00:00,14.17,14.17,14.16,14.16,34884.0,14.17,14.17,14.16,14.16,34884.0
2019-04-05 14:30:00,14.16,14.17,14.16,14.17,82355.0,14.16,14.17,14.16,14.17,82355.0
2019-04-05 15:00:00,14.17,14.17,14.15,14.16,352362.0,14.17,14.17,14.15,14.16,352362.0
2019-04-05 15:30:00,14.16,14.17,14.15,14.16,595036.0,14.16,14.17,14.15,14.16,595036.0
2019-04-08 09:30:00,14.3,14.31,14.27,14.28,750145.0,14.3,14.31,14.27,14.28,750145.0
2019-04-08 10:00:00,14.27,14.3,14.27,14.29,721767.0,14.27,14.3,14.27,14.29,721767.0
2019-04-08 10:30:00,14.29,14.3,14.27,14.28,370891.0,14.29,14.3,14.27,14.28,370891.0
2019-04-08 11:00:00,14.28,14.29,14.24,14.27,409235.0,14.28,14.29,14.24,14.27,409235.0
2019-04-08 11:30:00,14.27,14.28,14.26,14.26,263118.0,14.27,14.28,14.26,14.26,263118.0
2019-04-08 12:00:00,14.26,14.3,14.26,14.28,1250277.0,14.26,14.3,14.26,14.28,1250277.0
2019-04-08 12:30:00,14.28,14.3,14.28,14.29,130321.0,14.28,14.3,14.28,14.29,130321.0
2019-04-08 13:00:00,14.29,14.3,14.28,14.29,265911.0,14.29,14.3,14.28,14.29,265911.0
2019-04-08 13:30:00,14.29,14.3,14.29,14.29,97017.0,14.29,14.3,14.29,14.29,97017.0
2019-04-08 14:00:00,14.29,14.3,14.29,14.3,107693.0,14.29,14.3,14.29,14.3,107693.0
2019-04-08 14:30:00,14.29,14.3,14.28,14.29,446249.0,14.29,14.3,14.28,14.29,446249.0
2019-04-08 15:00:00,14.29,14.3,14.29,14.29,188531.0,14.29,14.3,14.29,14.29,188531.0
2019-04-08 15:30:00,14.29,14.31,14.29,14.3,1879485.0,14.29,14.31,14.29,14.3,1879485.0
2019-04-09 09:30:00,14.35,14.35,14.31,14.33,947773.0,14.35,14.35,14.31,14.33,947773.0
2019-04-09 10:00:00,14.32,14.35,14.3,14.34,621937.0,14.32,14.35,14.3,14.34,621937.0
2019-04-09 10:30:00,14.34,14.35,14.31,14.31,393552.0,14.34,14.35,14.31,14.31,393552.0
2019-04-09 11:00:00,14.31,14.34,14.31,14.33,252764.0,14.31,14.34,14.31,14.33,252764.0
2019-04-09 11:30:00,14.33,14.34,14.32,14.33,208381.0,14.33,14.34,14.32,14.33,208381.0
2019-04-09 12:00:00,14.33,14.35,14.32,14.33,192788.0,14.33,14.35,14.32,14.33,192788.0
2019-04-09 12:30:00,14.32,14.33,14.3,14.3,453938.0,14.32,14.33,14.3,14.3,453938.0
2019-04-09 13:00:00,14.3,14.31,14.28,14.28,430936.0,14.3,14.31,14.28,14.28,430936.0
2019-04-09 13:30:00,14.29,14.29,14.27,14.28,257375.0,14.29,14.29,14.27,14.28,257375.0
2019-04-09 14:00:00,14.28,14.29,14.27,14.29,173459.0,14.28,14.29,14.27,14.29,173459.0
2019-04-09 14:30:00,14.29,14.29,14.27,14.27,169598.0,14.29,14.29,14.27,14.27,169598.0
2019-04-09 15:00:00,14.28,14.28,14.26,14.26,185695.0,14.28,14.28,14.26,14.26,185695.0
2019-04-09 15:30:00,14.27,14.28,14.26,14.28,640153.0,14.27,14.28,14.26,14.28,640153.0
2019-04-10 09:30:00,14.25,14.29,14.25,14.27,661968.0,14.25,14.29,14.25,14.27,661968.0
2019-04-10 10:00:00,14.27,14.29,14.26,14.29,320205.0,14.27,14.29,14.26,14.29,320205.0
2019-04-10 10:30:00,14.29,14.3,14.27,14.29,287570.0,14.29,14.3,14.27,14.29,287570.0
2019-04-10 11:00:00,14.28,14.3,14.28,14.3,234823.0,14.28,14.3,14.28,14.3,234823.0
2019-04-10 11:30:00,14.3,14.32,14.3,14.3,221287.0,14.3,14.32,14.3,14.3,221287.0
2019-04-10 12:00:00,14.3,14.32,14.29,14.32,195239.0,14.3,14.32,14.29,14.32,195239.0
2019-04-10 12:30:00,14.31,14.33,14.31,14.33,179745.0,14.31,14.33,14.31,14.33,179745.0
2019-04-10 13:00:00,14.33,14.34,14.32,14.33,254303.0,14.33,14.34,14.32,14.33,254303.0
2019-04-10 13:30:00,14.33,14.33,14.31,14.32,447822.0,14.33,14.33,14.31,14.32,447822.0
2019-04-10 14:00:00,14.32,14.32,14.28,14.28,690895.0,14.32,14.32,14.28,14.28,690895.0
2019-04-10 14:30:00,14.28,14.3,14.27,14.28,498001.0,14.28,14.3,14.27,14.28,498001.0
2019-04-10 15:00:00,14.28,14.3,14.27,14.29,248076.0,14.28,14.3,14.27,14.29,248076.0
2019-04-10 15:30:00,14.29,14.3,14.27,14.27,448890.0,14.29,14.3,14.27,14.27,448890.0
2019-04-11 09:30:00,14.12,14.17,14.1,14.15,1199352.0,14.12,14.17,14.1,14.15,1199352.0
2019-04-11 10:00:00,14.15,14.16,14.13,14.14,523455.0,14.15,14.16,14.13,14.14,523455.0
2019-04-11 10:30:00,14.14,14.15,14.11,14.12,380652.0,14.14,14.15,14.11,14.12,380652.0
2019-04-11 11:00:00,14.11,14.12,14.09,14.09,313667.0,14.11,14.12,14.09,14.09,313667.0
2019-04-11 11:30:00,14.1,14.1,14.07,14.08,1201976.0,14.1,14.1,14.07,14.08,1201976.0
2019-04-11 12:00:00,14.08,14.09,14.04,14.04,809445.0,14.08,14.09,14.04,14.04,809445.0
2019-04-11 12:30:00,14.04,14.05,14.02,14.02,872561.0,14.04,14.05,14.02,14.02,872561.0
2019-04-11 13:00:00,14.03,14.04,13.97,13.98,2430885.0,14.03,14.04,13.97,13.98,2430885.0
2019-04-11 13:30:00,13.98,14.0,13.97,14.0,959126.0,13.98,14.0,13.97,14.0,959126.0
2019-04-11 14:00:00,14.0,14.02,13.99,14.02,1017648.0,14.0,14.02,13.99,14.02,1017648.0
2019-04-11 14:30:00,14.02,14.02,14.0,14.01,548809.0,14.02,14.02,14.0,14.01,548809.0
2019-04-11 15:00:00,14.0,14.02,14.0,14.02,613996.0,14.0,14.02,14.0,14.02,613996.0
2019-04-11 15:30:00,14.02,14.03,14.01,14.02,1233276.0,14.02,14.03,14.01,14.02,1233276.0
2019-04-12 09:30:00,14.09,14.13,14.07,14.13,1627932.0,14.09,14.13,14.07,14.13,1627932.0
2019-04-12 10:00:00,14.13,14.17,14.12,14.16,790016.0,14.13,14.17,14.12,14.16,790016.0
2019-04-12 10:30:00,14.16,14.16,14.1,14.11,626624.0,14.16,14.16,14.1,14.11,626624.0
2019-04-12 11:00:00,14.11,14.11,14.09,14.1,494458.0,14.11,14.11,14.09,14.1,494458.0
2019-04-12 11:30:00,14.1,14.1,14.06,14.07,266226.0,14.1,14.1,14.06,14.07,266226.0
2019-04-12 12:00:00,14.06,14.08,14.05,14.07,483861.0,14.06,14.08,14.05,14.07,483861.0
2019-04-12 12:30:00,14.06,14.09,14.05,14.09,386462.0,14.06,14.09,14.05,14.09,386462.0
2019-04-12 13:00:00,14.09,14.09,14.06,14.07,518136.0,14.09,14.09,14.06,14.07,518136.0
2019-04-12 13:30:00,14.07,14.08,14.06,14.06,101639.0,14.07,14.08,14.06,14.06,101639.0
2019-04-12 14:00:00,14.06,14.07,14.05,14.06,161128.0,14.06,14.07,14.05,14.06,161128.0
2019-04-12 14:30:00,14.06,14.06,14.04,14.05,326482.0,14.06,14.06,14.04,14.05,326482.0
2019-04-12 15:00:00,14.04,14.05,14.03,14.05,195321.0,14.04,14.05,14.03,14.05,195321.0
2019-04-12 15:30:00,14.05,14.06,14.04,14.05,1042653.0,14.05,14.06,14.04,14.05,1042653.0
2019-04-15 09:30:00,13.96,13.96,13.92,13.94,1694805.0,13.96,13.96,13.92,13.94,1694805.0
2019-04-15 10:00:00,13.94,13.97,13.94,13.96,2416107.0,13.94,13.97,13.94,13.96,2416107.0
2019-04-15 10:30:00,13.95,14.0,13.94,14.0,903561.0,13.95,14.0,13.94,14.0,903561.0
2019-04-15 11:00:00,13.99,14.03,13.99,14.03,423871.0,13.99,14.03,13.99,14.03,423871.0
2019-04-15 11:30:00,14.02,14.07,14.02,14.05,388949.0,14.02,14.07,14.02,14.05,388949.0
2019-04-15 12:00:00,14.05,14.07,14.05,14.07,193673.0,14.05,14.07,14.05,14.07,193673.0
2019-04-15 12:30:00,14.07,14.09,14.06,14.08,278290.0,14.07,14.09,14.06,14.08,278290.0
2019-04-15 13:00:00,14.08,14.1,14.06,14.07,457683.0,14.08,14.1,14.06,14.07,457683.0
2019-04-15 13:30:00,14.07,14.08,14.05,14.06,457172.0,14.07,14.08,14.05,14.06,457172.0
2019-04-15 14:00:00,14.05,14.06,14.05,14.06,102466.0,14.05,14.06,14.05,14.06,102466.0
2019-04-15 14:30:00,14.06,14.06,14.05,14.05,87826.0,14.06,14.06,14.05,14.05,87826.0
2019-04-15 15:00:00,14.05,14.06,14.04,14.04,209717.0,14.05,14.06,14.04,14.04,209717.0
2019-04-15 15:30:00,14.05,14.07,14.04,14.06,2245393.0,14.05,14.07,14.04,14.06,2245393.0
2019-04-16 09:30:00,13.99,14.04,13.97,14.02,5615443.0,13.99,14.04,13.97,14.02,5615443.0
2019-04-16 10:00:00,14.02,14.04,14.0,14.03,614209.0,14.02,14.04,14.0,14.03,614209.0
2019-04-16 10:30:00,14.03,14.06,14.03,14.06,826656.0,14.03,14.06,14.03,14.06,826656.0
2019-04-16 11:00:00,14.06,14.07,14.03,14.03,624765.0,14.06,14.07,14.03,14.03,624765.0
2019-04-16 11:30:00,14.03,14.05,14.02,14.04,469423.0,14.03,14.05,14.02,14.04,469423.0
2019-04-16 12:00:00,14.05,14.05,14.03,14.04,205930.0,14.05,14.05,14.03,14.04,205930.0
2019-04-16 12:30:00,14.04,14.05,14.02,14.02,283707.0,14.04,14.05,14.02,14.02,283707.0
2019-04-16 13:00:00,14.03,14.06,14.02,14.04,507863.0,14.03,14.06,14.02,14.04,507863.0
2019-04-16 13:30:00,14.04,14.06,14.03,14.04,214998.0,14.04,14.06,14.03,14.04,214998.0
2019-04-16 14:00:00,14.04,14.06,14.04,14.06,223018.0,14.04,14.06,14.04,14.06,223018.0
2019-04-16 14:30:00,14.06,14.08,14.05,14.07,220770.0,14.06,14.08,14.05,14.07,220770.0
2019-04-16 15:00:00,14.08,14.08,14.06,14.07,251686.0,14.08,14.08,14.06,14.07,251686.0
2019-04-16 15:30:00,14.06,14.07,14.06,14.06,484926.0,14.06,14.07,14.06,14.06,484926.0
2019-04-17 09:30:00,14.1,14.11,14.06,14.08,1534688.0,14.1,14.11,14.06,14.08,1534688.0
2019-04-17 10:00:00,14.08,14.08,14.02,14.06,908536.0,14.08,14.08,14.02,14.06,908536.0
2019-04-17 10:30:00,14.05,14.06,14.02,14.04,249753.0,14.05,14.06,14.02,14.04,249753.0
2019-04-17 11:00:00,14.04,14.06,14.03,14.04,283034.0,14.04,14.06,14.03,14.04,283034.0
2019-04-17 11:30:00,14.04,14.05,14.02,14.03,317426.0,14.04,14.05,14.02,14.03,317426.0
2019-04-17 12:00:00,14.02,14.02,13.99,14.0,773634.0,14.02,14.02,13.99,14.0,773634.0
2019-04-17 12:30:00,14.0,14.03,14.0,14.03,248731.0,14.0,14.03,14.0,14.03,248731.0
2019-04-17 13:00:00,14.02,14.06,14.02,14.04,503728.0,14.02,14.06,14.02,14.04,503728.0
2019-04-17 13:30:00,14.04,14.06,14.04,14.05,182474.0,14.04,14.06,14.04,14.05,182474.0
2019-04-17 14:00:00,14.05,14.05,14.04,14.04,29744.0,14.05,14.05,14.04,14.04,29744.0
2019-04-17 14:30:00,14.04,14.05,14.03,14.03,83619.0,14.04,14.05,14.03,14.03,83619.0
2019-04-17 15:00:00,14.03,14.04,14.03,14.04,92176.0,14.03,14.04,14.03,14.04,92176.0
2019-04-17 15:30:00,14.04,14.05,14.03,14.05,776965.0,14.04,14.05,14.03,14.05,776965.0
2019-04-18 09:30:00,14.03,14.08,14.03,14.06,865033.0,14.03,14.08,14.03,14.06,865033.0
2019-04-18 10:00:00,14.07,14.07,14.03,14.04,263638.0,14.07,14.07,14.03,14.04,263638.0
2019-04-18 10:30:00,14.04,14.07,14.03,14.07,592392.0,14.04,14.07,14.03,14.07,592392.0
2019-04-18 11:00:00,14.06,14.07,14.04,14.05,346173.0,14.06,14.07,14.04,14.05,346173.0
2019-04-18 11:30:00,14.05,14.06,14.03,14.05,263770.0,14.05,14.06,14.03,14.05,263770.0
2019-04-18 12:00:00,14.05,14.06,14.03,14.03,115166.0,14.05,14.06,14.03,14.03,115166.0
2019-04-18 12:30:00,14.03,14.05,14.03,14.05,167763.0,14.03,14.05,14.03,14.05,167763.0
2019-04-18 13:00:00,14.04,14.06,14.03,14.06,149030.0,14.04,14.06,14.03,14.06,149030.0
2019-04-18 13:30:00,14.05,14.06,14.05,14.05,115843.0,14.05,14.06,14.05,14.05,115843.0
2019-04-18 14:00:00,14.05,14.06,14.05,14.06,108627.0,14.05,14.06,14.05,14.06,108627.0
2019-04-18 14:30:00,14.06,14.06,14.05,14.06,102749.0,14.06,14.06,14.05,14.06,102749.0
2019-04-18 15:00:00,14.05,14.06,14.04,14.04,383490.0,14.05,14.06,14.04,14.04,383490.0
2019-04-18 15:30:00,14.05,14.06,14.04,14.06,1146184.0,14.05,14.06,14.04,14.06,1146184.0
2019-04-22 09:30:00,14.08,14.09,14.06,14.07,661415.0,14.08,14.09,14.06,14.07,661415.0
2019-04-22 10:00:00,14.07,14.1,14.06,14.08,794997.0,14.07,14.1,14.06,14.08,794997.0
2019-04-22 10:30:00,14.08,14.08,14.05,14.07,303609.0,14.08,14.08,14.05,14.07,303609.0
2019-04-22 11:00:00,14.07,14.07,14.05,14.07,251804.0,14.07,14.07,14.05,14.07,251804.0
2019-04-22 11:30:00,14.06,14.07,14.05,14.06,112742.0,14.06,14.07,14.05,14.06,112742.0
2019-04-22 12:00:00,14.06,14.07,14.05,14.07,174627.0,14.06,14.07,14.05,14.07,174627.0
2019-04-22 12:30:00,14.06,14.07,14.04,14.06,1330685.0,14.06,14.07,14.04,14.06,1330685.0
2019-04-22 13:00:00,14.05,14.09,14.05,14.08,226378.0,14.05,14.09,14.05,14.08,226378.0
2019-04-22 13:30:00,14.08,14.09,14.07,14.07,172606.0,14.08,14.09,14.07,14.07,172606.0
2019-04-22 14:00:00,14.08,14.08,14.07,14.07,124003.0,14.08,14.08,14.07,14.07,124003.0
2019-04-22 14:30:00,14.08,14.09,14.07,14.08,201463.0,14.08,14.09,14.07,14.08,201463.0
2019-04-22 15:00:00,14.08,14.09,14.06,14.07,114844.0,14.08,14.09,14.06,14.07,114844.0
2019-04-22 15:30:00,14.07,14.08,14.06,14.07,584584.0,14.07,14.08,14.06,14.07,584584.0
2019-04-23 09:30:00,13.86,13.91,13.85,13.9,1433349.0,13.86,13.91,13.85,13.9,1433349.0
2019-04-23 10:00:00,13.9,13.91,13.86,13.87,426841.0,13.9,13.91,13.86,13.87,426841.0
2019-04-23 10:30:00,13.87,13.87,13.83,13.87,923044.0,13.87,13.87,13.83,13.87,923044.0
2019-04-23 11:00:00,13.87,13.87,13.84,13.85,344399.0,13.87,13.87,13.84,13.85,344399.0
2019-04-23 11:30:00,13.85,13.89,13.84,13.88,431877.0,13.85,13.89,13.84,13.88,431877.0
2019-04-23 12:00:00,13.88,13.9,13.86,13.9,654711.0,13.88,13.9,13.86,13.9,654711.0
2019-04-23 12:30:00,13.9,13.92,13.88,13.91,368888.0,13.9,13.92,13.88,13.91,368888.0
2019-04-23 13:00:00,13.91,13.93,13.89,13.9,483130.0,13.91,13.93,13.89,13.9,483130.0
2019-04-23 13:30:00,13.9,13.9,13.89,13.9,100411.0,13.9,13.9,13.89,13.9,100411.0
2019-04-23 14:00:00,13.9,13.9,13.88,13.9,192898.0,13.9,13.9,13.88,13.9,192898.0
2019-04-23 14:30:00,13.9,13.9,13.89,13.9,211379.0,13.9,13.9,13.89,13.9,211379.0
2019-04-23 15:00:00,13.89,13.9,13.89,13.89,198854.0,13.89,13.9,13.89,13.89,198854.0
2019-04-23 15:30:00,13.9,13.91,13.89,13.91,920040.0,13.9,13.91,13.89,13.91,920040.0
2019-04-24 09:30:00,13.92,13.94,13.92,13.93,654285.0,13.92,13.94,13.92,13.93,654285.0
2019-04-24 10:00:00,13.93,14.0,13.92,13.99,771766.0,13.93,14.0,13.92,13.99,771766.0
2019-04-24 10:30:00,13.99,14.0,13.98,13.99,312341.0,13.99,14.0,13.98,13.99,312341.0
2019-04-24 11:00:00,13.98,14.03,13.98,14.02,439583.0,13.98,14.03,13.98,14.02,439583.0
2019-04-24 11:30:00,14.02,14.05,14.01,14.03,342193.0,14.02,14.05,14.01,14.03,342193.0
2019-04-24 12:00:00,14.04,14.05,14.03,14.03,249626.0,14.04,14.05,14.03,14.03,249626.0
2019-04-24 12:30:00,14.03,14.04,14.01,14.01,213502.0,14.03,14.04,14.01,14.01,213502.0
2019-04-24 13:00:00,14.01,14.03,14.0,14.03,403330.0,14.01,14.03,14.0,14.03,403330.0
2019-04-24 13:30:00,14.02,14.03,14.02,14.02,68827.0,14.02,14.03,14.02,14.02,68827.0
2019-04-24 14:00:00,14.03,14.03,14.01,14.02,226062.0,14.03,14.03,14.01,14.02,226062.0
2019-04-24 14:30:00,14.01,14.02,13.99,14.0,383681.0,14.01,14.02,13.99,14.0,383681.0
2019-04-24 15:00:00,14.0,14.01,13.99,14.0,189560.0,14.0,14.01,13.99,14.0,189560.0
2019-04-24 15:30:00,13.99,14.02,13.99,14.01,512738.0,13.99,14.02,13.99,14.01,512738.0
2019-04-25 09:30:00,14.02,14.08,14.02,14.06,1029828.0,14.02,14.08,14.02,14.06,1029828.0
2019-04-25 10:00:00,14.05,14.07,14.04,14.05,454784.0,14.05,14.07,14.04,14.05,454784.0
2019-04-25 10:30:00,14.06,14.06,14.03,14.04,646129.0,14.06,14.06,14.03,14.04,646129.0
2019-04-25 11:00:00,14.04,14.06,14.03,14.04,313911.0,14.04,14.06,14.03,14.04,313911.0
2019-04-25 11:30:00,14.04,14.04,14.0,14.01,326824.0,14.04,14.04,14.0,14.01,326824.0
2019-04-25 12:00:00,14.01,14.02,13.99,14.0,184286.0,14.01,14.02,13.99,14.0,184286.0
2019-04-25 12:30:00,14.01,14.01,13.98,14.01,293814.0,14.01,14.01,13.98,14.01,293814.0
2019-04-25 13:00:00,14.0,14.01,13.98,13.99,237150.0,14.0,14.01,13.98,13.99,237150.0
2019-04-25 13:30:00,13.99,14.0,13.98,14.0,84513.0,13.99,14.0,13.98,14.0,84513.0
2019-04-25 14:00:00,14.0,14.0,13.99,14.0,81681.0,14.0,14.0,13.99,14.0,81681.0
2019-04-25 14:30:00,14.0,14.0,13.98,13.99,115198.0,14.0,14.0,13.98,13.99,115198.0
2019-04-25 15:00:00,13.99,14.0,13.99,14.0,94854.0,13.99,14.0,13.99,14.0,94854.0
2019-04-25 15:30:00,13.99,14.01,13.99,14.0,302588.0,13.99,14.01,13.99,14.0,302588.0
2019-04-26 09:30:00,14.09,14.11,14.04,14.08,1337974.0,14.09,14.11,14.04,14.08,1337974.0
2019-04-26 10:00:00,14.08,14.11,14.07,14.1,777473.0,14.08,14.11,14.07,14.1,777473.0
2019-04-26 10:30:00,14.1,14.14,14.08,14.09,1140943.0,14.1,14.14,14.08,14.09,1140943.0
2019-04-26 11:00:00,14.1,14.13,14.09,14.1,256318.0,14.1,14.13,14.09,14.1,256318.0
2019-04-26 11:30:00,14.1,14.12,14.09,14.11,266614.0,14.1,14.12,14.09,14.11,266614.0
2019-04-26 12:00:00,14.11,14.13,14.11,14.12,153990.0,14.11,14.13,14.11,14.12,153990.0
2019-04-26 12:30:00,14.12,14.13,14.12,14.12,137227.0,14.12,14.13,14.12,14.12,137227.0
2019-04-26 13:00:00,14.12,14.13,14.1,14.1,231431.0,14.12,14.13,14.1,14.1,231431.0
2019-04-26 13:30:00,14.1,14.11,14.09,14.1,213064.0,14.1,14.11,14.09,14.1,213064.0
2019-04-26 14:00:00,14.1,14.11,14.09,14.1,208882.0,14.1,14.11,14.09,14.1,208882.0
2019-04-26 14:30:00,14.1,14.11,14.1,14.11,110851.0,14.1,14.11,14.1,14.11,110851.0
2019-04-26 15:00:00,14.11,14.11,14.1,14.11,102735.0,14.11,14.11,14.1,14.11,102735.0
2019-04-26 15:30:00,14.11,14.11,14.1,14.11,909530.0,14.11,14.11,14.1,14.11,909530.0
2019-04-29 09:30:00,14.01,14.01,13.95,13.96,651077.0,14.01,14.01,13.95,13.96,651077.0
2019-04-29 10:00:00,13.95,13.97,13.95,13.95,428576.0,13.95,13.97,13.95,13.95,428576.0
2019-04-29 10:30:00,13.95,13.99,13.95,13.99,281209.0,13.95,13.99,13.95,13.99,281209.0
2019-04-29 11:00:00,13.99,13.99,13.95,13.98,349084.0,13.99,13.99,13.95,13.98,349084.0
2019-04-29 11:30:00,13.99,13.99,13.95,13.96,182884.0,13.99,13.99,13.95,13.96,182884.0
2019-04-29 12:00:00,13.96,13.97,13.95,13.97,168043.0,13.96,13.97,13.95,13.97,168043.0
2019-04-29 12:30:00,13.96,13.97,13.96,13.96,133905.0,13.96,13.97,13.96,13.96,133905.0
2019-04-29 13:00:00,13.96,13.98,13.96,13.98,140225.0,13.96,13.98,13.96,13.98,140225.0
2019-04-29 13:30:00,13.98,13.99,13.97,13.97,108737.0,13.98,13.99,13.97,13.97,108737.0
2019-04-29 14:00:00,13.98,13.98,13.96,13.98,73106.0,13.98,13.98,13.96,13.98,73106.0
2019-04-29 14:30:00,13.98,13.99,13.97,13.99,257650.0,13.98,13.99,13.97,13.99,257650.0
2019-04-29 15:00:00,13.99,14.0,13.98,13.99,115070.0,13.99,14.0,13.98,13.99,115070.0
2019-04-29 15:30:00,13.99,14.0,13.98,13.98,467980.0,13.99,14.0,13.98,13.98,467980.0
2019-04-30 09:30:00,13.94,14.04,13.91,13.98,946815.0,13.94,14.04,13.91,13.98,946815.0
2019-04-30 10:00:00,13.98,13.99,13.95,13.97,637985.0,13.98,13.99,13.95,13.97,637985.0
2019-04-30 10:30:00,13.97,13.99,13.94,13.97,959062.0,13.97,13.99,13.94,13.97,959062.0
2019-04-30 11:00:00,13.97,14.01,13.96,13.99,575378.0,13.97,14.01,13.96,13.99,575378.0
2019-04-30 11:30:00,14.0,14.02,13.99,14.0,383709.0,14.0,14.02,13.99,14.0,383709.0
2019-04-30 12:00:00,14.0,14.01,13.99,14.0,212695.0,14.0,14.01,13.99,14.0,212695.0
2019-04-30 12:30:00,14.01,14.01,13.99,14.0,269501.0,14.01,14.01,13.99,14.0,269501.0
2019-04-30 13:00:00,14.0,14.04,13.99,14.02,453675.0,14.0,14.04,13.99,14.02,453675.0
2019-04-30 13:30:00,14.03,14.04,14.02,14.04,304862.0,14.03,14.04,14.02,14.04,304862.0
2019-04-30 14:00:00,14.04,14.04,14.02,14.03,167107.0,14.04,14.04,14.02,14.03,167107.0
2019-04-30 14:30:00,14.03,14.04,14.02,14.03,464132.0,14.03,14.04,14.02,14.03,464132.0
2019-04-30 15:00:00,14.02,14.04,14.02,14.04,296729.0,14.02,14.04,14.02,14.04,296729.0
2019-04-30 15:30:00,14.04,14.04,14.01,14.01,633998.0,14.04,14.04,14.01,14.01,633998.0
2019-05-01 09:30:00,13.89,13.93,13.87,13.88,1433754.0,13.89,13.93,13.87,13.88,1433754.0
2019-05-01 10:00:00,13.89,13.93,13.87,13.88,2132422.0,13.89,13.93,13.87,13.88,2132422.0
2019-05-01 10:30:00,13.88,13.88,13.79,13.8,2103720.0,13.88,13.88,13.79,13.8,2103720.0
2019-05-01 11:00:00,13.8,13.82,13.76,13.77,1543233.0,13.8,13.82,13.76,13.77,1543233.0
2019-05-01 11:30:00,13.77,13.82,13.77,13.8,501612.0,13.77,13.82,13.77,13.8,501612.0
2019-05-01 12:00:00,13.8,13.81,13.77,13.78,671406.0,13.8,13.81,13.77,13.78,671406.0
2019-05-01 12:30:00,13.78,13.8,13.76,13.78,637730.0,13.78,13.8,13.76,13.78,637730.0
2019-05-01 13:00:00,13.78,13.81,13.78,13.8,756223.0,13.78,13.81,13.78,13.8,756223.0
2019-05-01 13:30:00,13.81,13.82,13.79,13.82,943958.0,13.81,13.82,13.79,13.82,943958.0
2019-05-01 14:00:00,13.83,13.9,13.8,13.88,1743679.0,13.83,13.9,13.8,13.88,1743679.0
2019-05-01 14:30:00,13.87,13.87,13.69,13.76,5219871.0,13.87,13.87,13.69,13.76,5219871.0
2019-05-01 15:00:00,13.76,13.77,13.73,13.74,1233050.0,13.76,13.77,13.73,13.74,1233050.0
2019-05-01 15:30:00,13.74,13.76,13.73,13.74,1447167.0,13.74,13.76,13.73,13.74,1447167.0
2019-05-02 09:30:00,13.72,13.73,13.68,13.72,1099187.0,13.72,13.73,13.68,13.72,1099187.0
2019-05-02 10:00:00,13.72,13.73,13.65,13.68,1494197.0,13.72,13.73,13.65,13.68,1494197.0
2019-05-02 10:30:00,13.68,13.75,13.68,13.71,724476.0,13.68,13.75,13.68,13.71,724476.0
2019-05-02 11:00:00,13.71,13.71,13.66,13.71,694706.0,13.71,13.71,13.66,13.71,694706.0
2019-05-02 11:30:00,13.71,13.72,13.68,13.71,562595.0,13.71,13.72,13.68,13.71,562595.0
2019-05-02 12:00:00,13.71,13.72,13.7,13.7,202451.0,13.71,13.72,13.7,13.7,202451.0
2019-05-02 12:30:00,13.71,13.71,13.67,13.67,267607.0,13.71,13.71,13.67,13.67,267607.0
2019-05-02 13:00:00,13.68,13.7,13.67,13.7,173812.0,13.68,13.7,13.67,13.7,173812.0
2019-05-02 13:30:00,13.69,13.7,13.68,13.7,338749.0,13.69,13.7,13.68,13.7,338749.0
2019-05-02 14:00:00,13.7,13.73,13.69,13.73,281689.0,13.7,13.73,13.69,13.73,281689.0
2019-05-02 14:30:00,13.72,13.73,13.7,13.71,162555.0,13.72,13.73,13.7,13.71,162555.0
2019-05-02 15:00:00,13.71,13.73,13.71,13.73,86938.0,13.71,13.73,13.71,13.73,86938.0
2019-05-02 15:30:00,13.72,13.73,13.7,13.71,592664.0,13.72,13.73,13.7,13.71,592664.0
2019-05-03 09:30:00,13.87,13.93,13.86,13.92,1115506.0,13.87,13.93,13.86,13.92,1115506.0
2019-05-03 10:00:00,13.92,14.01,13.92,13.98,2368758.0,13.92,14.01,13.92,13.98,2368758.0
2019-05-03 10:30:00,13.99,14.0,13.94,13.99,1342566.0,13.99,14.0,13.94,13.99,1342566.0
2019-05-03 11:00:00,13.99,14.01,13.97,14.0,966251.0,13.99,14.01,13.97,14.0,966251.0
2019-05-03 11:30:00,14.01,14.01,13.97,13.98,1045616.0,14.01,14.01,13.97,13.98,1045616.0
2019-05-03 12:00:00,13.98,14.0,13.98,13.99,261928.0,13.98,14.0,13.98,13.99,261928.0
2019-05-03 12:30:00,13.99,14.03,13.99,14.02,391032.0,13.99,14.03,13.99,14.02,391032.0
2019-05-03 13:00:00,14.02,14.03,13.98,14.01,730900.0,14.02,14.03,13.98,14.01,730900.0
2019-05-03 13:30:00,14.01,14.02,13.99,14.02,230485.0,14.01,14.02,13.99,14.02,230485.0
2019-05-03 14:00:00,14.02,14.02,14.0,14.0,353653.0,14.02,14.02,14.0,14.0,353653.0
2019-05-03 14:30:00,14.0,14.02,13.99,14.0,253613.0,14.0,14.02,13.99,14.0,253613.0
2019-05-03 15:00:00,14.0,14.0,13.98,14.0,446928.0,14.0,14.0,13.98,14.0,446928.0
2019-05-03 15:30:00,14.0,14.0,13.97,13.98,1409250.0,14.0,14.0,13.97,13.98,1409250.0
2019-05-06 09:30:00,13.87,13.92,13.86,13.92,1296452.0,13.87,13.92,13.86,13.92,1296452.0
2019-05-06 10:00:00,13.91,13.93,13.9,13.92,396763.0,13.91,13.93,13.9,13.92,396763.0
2019-05-06 10:30:00,13.92,13.94,13.9,13.94,786977.0,13.92,13.94,13.9,13.94,786977.0
2019-05-06 11:00:00,13.94,13.96,13.9,13.96,620856.0,13.94,13.96,13.9,13.96,620856.0
2019-05-06 11:30:00,13.96,13.96,13.94,13.95,489310.0,13.96,13.96,13.94,13.95,489310.0
2019-05-06 12:00:00,13.95,13.97,13.94,13.95,336441.0,13.95,13.97,13.94,13.95,336441.0
2019-05-06 12:30:00,13.95,13.96,13.93,13.95,169247.0,13.95,13.96,13.93,13.95,169247.0
2019-05-06 13:00:00,13.95,13.99,13.95,13.98,355795.0,13.95,13.99,13.95,13.98,355795.0
2019-05-06 13:30:00,13.98,13.99,13.95,13.96,340479.0,13.98,13.99,13.95,13.96,340479.0
2019-05-06 14:00:00,13.97,13.99,13.96,13.99,215282.0,13.97,13.99,13.96,13.99,215282.0
2019-05-06 14:30:00,13.99,13.99,13.96,13.98,187501.0,13.99,13.99,13.96,13.98,187501.0
2019-05-06 15:00:00,13.98,13.99,13.97,13.99,150825.0,13.98,13.99,13.97,13.99,150825.0
2019-05-06 15:30:00,13.99,13.99,13.97,13.97,307391.0,13.99,13.99,13.97,13.97,307391.0
2019-05-07 09:30:00,13.95,13.97,13.92,13.92,465792.0,13.95,13.97,13.92,13.92,465792.0
2019-05-07 10:00:00,13.93,13.96,13.92,13.95,534759.0,13.93,13.96,13.92,13.95,534759.0
2019-05-07 10:30:00,13.95,13.97,13.92,13.96,422652.0,13.95,13.97,13.92,13.96,422652.0
2019-05-07 11:00:00,13.96,13.97,13.94,13.96,441505.0,13.96,13.97,13.94,13.96,441505.0
2019-05-07 11:30:00,13.96,13.97,13.95,13.96,157655.0,13.96,13.97,13.95,13.96,157655.0
2019-05-07 12:00:00,13.95,13.98,13.95,13.95,218850.0,13.95,13.98,13.95,13.95,218850.0
2019-05-07 12:30:00,13.96,13.96,13.94,13.94,336727.0,13.96,13.96,13.94,13.94,336727.0
2019-05-07 13:00:00,13.94,13.99,13.94,13.96,315252.0,13.94,13.99,13.94,13.96,315252.0
2019-05-07 13:30:00,13.96,13.97,13.95,13.96,222968.0,13.96,13.97,13.95,13.96,222968.0
2019-05-07 14:00:00,13.96,13.97,13.94,13.95,217448.0,13.96,13.97,13.94,13.95,217448.0
2019-05-07 14:30:00,13.95,13.97,13.94,13.96,187013.0,13.95,13.97,13.94,13.96,187013.0
2019-05-07 15:00:00,13.97,13.98,13.96,13.97,283296.0,13.97,13.98,13.96,13.97,283296.0
2019-05-07 15:30:00,13.97,13.98,13.95,13.97,823372.0,13.97,13.98,13.95,13.97,823372.0
2019-05-08 09:30:00,13.96,13.98,13.96,13.97,695588.0,13.96,13.98,13.96,13.97,695588.0
2019-05-08 10:00:00,13.96,13.96,13.92,13.94,665065.0,13.96,13.96,13.92,13.94,665065.0
2019-05-08 10:30:00,13.94,13.95,13.92,13.94,406385.0,13.94,13.95,13.92,13.94,406385.0
2019-05-08 11:00:00,13.94,13.96,13.92,13.93,284942.0,13.94,13.96,13.92,13.93,284942.0
2019-05-08 11:30:00,13.93,13.94,13.9,13.91,398192.0,13.93,13.94,13.9,13.91,398192.0
2019-05-08 12:00:00,13.91,13.92,13.89,13.91,393548.0,13.91,13.92,13.89,13.91,393548.0
2019-05-08 12:30:00,13.9,13.91,13.9,13.91,46513.0,13.9,13.91,13.9,13.91,46513.0
2019-05-08 13:00:00,13.91,13.93,13.89,13.91,456367.0,13.91,13.93,13.89,13.91,456367.0
2019-05-08 13:30:00,13.92,13.93,13.91,13.91,109164.0,13.92,13.93,13.91,13.91,109164.0
2019-05-08 14:00:00,13.91,13.92,13.89,13.9,230951.0,13.91,13.92,13.89,13.9,230951.0
2019-05-08 14:30:00,13.9,13.91,13.9,13.91,66512.0,13.9,13.91,13.9,13.91,66512.0
2019-05-08 15:00:00,13.91,13.91,13.9,13.9,62175.0,13.91,13.91,13.9,13.9,62175.0
2019-05-08 15:30:00,13.91,13.92,13.9,13.91,491419.0,13.91,13.92,13.9,13.91,491419.0
2019-05-09 09:30:00,13.78,13.88,13.77,13.87,1164997.0,13.78,13.88,13.77,13.87,1164997.0
2019-05-09 10:00:00,13.87,13.88,13.84,13.88,415519.0,13.87,13.88,13.84,13.88,415519.0
2019-05-09 10:30:00,13.87,13.88,13.83,13.84,374984.0,13.87,13.88,13.83,13.84,374984.0
2019-05-09 11:00:00,13.84,13.85,13.82,13.84,306639.0,13.84,13.85,13.82,13.84,306639.0
2019-05-09 11:30:00,13.84,13.85,13.82,13.84,191521.0,13.84,13.85,13.82,13.84,191521.0
2019-05-09 12:00:00,13.84,13.85,13.81,13.83,279283.0,13.84,13.85,13.81,13.83,279283.0
2019-05-09 12:30:00,13.84,13.85,13.82,13.84,203114.0,13.84,13.85,13.82,13.84,203114.0
2019-05-09 13:00:00,13.84,13.85,13.83,13.84,126465.0,13.84,13.85,13.83,13.84,126465.0
2019-05-09 13:30:00,13.84,13.86,13.83,13.85,132173.0,13.84,13.86,13.83,13.85,132173.0
2019-05-09 14:00:00,13.85,13.87,13.84,13.85,108715.0,13.85,13.87,13.84,13.85,108715.0
2019-05-09 14:30:00,13.85,13.85,13.83,13.84,120639.0,13.85,13.85,13.83,13.84,120639.0
2019-05-09 15:00:00,13.85,13.85,13.83,13.84,189675.0,13.85,13.85,13.83,13.84,189675.0
2019-05-09 15:30:00,13.84,13.84,13.83,13.83,414329.0,13.84,13.84,13.83,13.83,414329.0
2019-05-10 09:30:00,13.83,13.85,13.82,13.84,372255.0,13.83,13.85,13.82,13.84,372255.0
2019-05-10 10:00:00,13.83,13.85,13.81,13.82,301138.0,13.83,13.85,13.81,13.82,301138.0
2019-05-10 10:30:00,13.82,13.86,13.82,13.83,210799.0,13.82,13.86,13.82,13.83,210799.0
2019-05-10 11:00:00,13.84,13.84,13.82,13.83,299171.0,13.84,13.84,13.82,13.83,299171.0
2019-05-10 11:30:00,13.84,13.87,13.84,13.86,345646.0,13.84,13.87,13.84,13.86,345646.0
2019-05-10 12:00:00,13.87,13.87,13.84,13.86,159578.0,13.87,13.87,13.84,13.86,159578.0
2019-05-10 12:30:00,13.86,13.86,13.85,13.86,62677.0,13.86,13.86,13.85,13.86,62677.0
2019-05-10 13:00:00,13.87,13.87,13.84,13.85,191379.0,13.87,13.87,13.84,13.85,191379.0
2019-05-10 13:30:00,13.86,13.87,13.85,13.86,262450.0,13.86,13.87,13.85,13.86,262450.0
2019-05-10 14:00:00,13.85,13.86,13.85,13.85,266498.0,13.85,13.86,13.85,13.85,266498.0
2019-05-10 14:30:00,13.86,13.86,13.84,13.85,100426.0,13.86,13.86,13.84,13.85,100426.0
2019-05-10 15:00:00,13.85,13.85,13.83,13.85,202283.0,13.85,13.85,13.83,13.85,202283.0
2019-05-10 15:30:00,13.85,13.85,13.84,13.85,148793.0,13.85,13.85,13.84,13.85,148793.0
2019-05-13 09:30:00,13.86,13.87,13.82,13.82,761297.0,13.86,13.87,13.82,13.82,761297.0
2019-05-13 10:00:00,13.82,13.85,13.8,13.84,689043.0,13.82,13.85,13.8,13.84,689043.0
2019-05-13 10:30:00,13.84,13.86,13.82,13.82,428003.0,13.84,13.86,13.82,13.82,428003.0
2019-05-13 11:00:00,13.83,13.85,13.82,13.84,274307.0,13.83,13.85,13.82,13.84,274307.0
2019-05-13 11:30:00,13.84,13.85,13.83,13.84,310842.0,13.84,13.85,13.83,13.84,310842.0
2019-05-13 12:00:00,13.83,13.86,13.83,13.84,726466.0,13.83,13.86,13.83,13.84,726466.0
2019-05-13 12:30:00,13.84,13.85,13.84,13.85,679584.0,13.84,13.85,13.84,13.85,679584.0
2019-05-13 13:00:00,13.84,13.85,13.82,13.84,355131.0,13.84,13.85,13.82,13.84,355131.0
2019-05-13 13:30:00,13.84,13.85,13.83,13.84,165782.0,13.84,13.85,13.83,13.84,165782.0
2019-05-13 14:00:00,13.83,13.85,13.83,13.84,246921.0,13.83,13.85,13.83,13.84,246921.0
2019-05-13 14:30:00,13.85,13.86,13.84,13.85,162264.0,13.85,13.86,13.84,13.85,162264.0
2019-05-13 15:00:00,13.85,13.86,13.84,13.85,180698.0,13.85,13.86,13.84,13.85,180698.0
2019-05-13 15:30:00,13.84,13.85,13.84,13.84,556004.0,13.84,13.85,13.84,13.84,556004.0
2019-05-14 09:30:00,13.87,13.92,13.87,13.88,1424831.0,13.87,13.92,13.87,13.88,1424831.0
2019-05-14 10:00:00,13.88,13.89,13.82,13.85,1340685.0,13.88,13.89,13.82,13.85,1340685.0
2019-05-14 10:30:00,13.85,13.87,13.83,13.86,1089628.0,13.85,13.87,13.83,13.86,1089628.0
2019-05-14 11:00:00,13.86,13.88,13.86,13.87,153534.0,13.86,13.88,13.86,13.87,153534.0
2019-05-14 11:30:00,13.87,13.87,13.85,13.85,576744.0,13.87,13.87,13.85,13.85,576744.0
2019-05-14 12:00:00,13.85,13.86,13.84,13.86,868154.0,13.85,13.86,13.84,13.86,868154.0
2019-05-14 12:30:00,13.86,13.88,13.85,13.87,153467.0,13.86,13.88,13.85,13.87,153467.0
2019-05-14 13:00:00,13.87,13.88,13.86,13.86,305139.0,13.87,13.88,13.86,13.86,305139.0
2019-05-14 13:30:00,13.87,13.87,13.84,13.85,195345.0,13.87,13.87,13.84,13.85,195345.0
2019-05-14 14:00:00,13.84,13.86,13.84,13.85,137955.0,13.84,13.86,13.84,13.85,137955.0
2019-05-14 14:30:00,13.86,13.86,13.84,13.84,86673.0,13.86,13.86,13.84,13.84,86673.0
2019-05-14 15:00:00,13.85,13.85,13.84,13.84,95501.0,13.85,13.85,13.84,13.84,95501.0
2019-05-14 15:30:00,13.85,13.87,13.84,13.86,551493.0,13.85,13.87,13.84,13.86,551493.0
2019-05-15 09:30:00,13.88,13.89,13.86,13.87,513104.0,13.88,13.89,13.86,13.87,513104.0
2019-05-15 10:00:00,13.87,13.89,13.84,13.87,733605.0,13.87,13.89,13.84,13.87,733605.0
2019-05-15 10:30:00,13.88,13.88,13.84,13.84,999359.0,13.88,13.88,13.84,13.84,999359.0
2019-05-15 11:00:00,13.85,13.85,13.83,13.85,1648391.0,13.85,13.85,13.83,13.85,1648391.0
2019-05-15 11:30:00,13.85,13.87,13.84,13.87,376674.0,13.85,13.87,13.84,13.87,376674.0
2019-05-15 12:00:00,13.87,13.88,13.86,13.88,138341.0,13.87,13.88,13.86,13.88,138341.0
2019-05-15 12:30:00,13.88,13.88,13.87,13.88,65987.0,13.88,13.88,13.87,13.88,65987.0
2019-05-15 13:00:00,13.88,13.89,13.86,13.87,215610.0,13.88,13.89,13.86,13.87,215610.0
2019-05-15 13:30:00,13.87,13.87,13.86,13.87,41153.0,13.87,13.87,13.86,13.87,41153.0
2019-05-15 14:00:00,13.87,13.87,13.86,13.86,36934.0,13.87,13.87,13.86,13.86,36934.0
2019-05-15 14:30:00,13.86,13.87,13.85,13.86,61602.0,13.86,13.87,13.85,13.86,61602.0
2019-05-15 15:00:00,13.86,13.86,13.85,13.86,51070.0,13.86,13.86,13.85,13.86,51070.0
2019-05-15 15:30:00,13.86,13.86,13.85,13.85,308490.0,13.86,13.86,13.85,13.85,308490.0
2019-05-16 09:30:00,13.81,13.82,13.77,13.78,1016011.0,13.81,13.82,13.77,13.78,1016011.0
2019-05-16 10:00:00,13.78,13.79,13.73,13.74,1256764.0,13.78,13.79,13.73,13.74,1256764.0
2019-05-16 10:30:00,13.73,13.75,13.69,13.71,1181327.0,13.73,13.75,13.69,13.71,1181327.0
2019-05-16 11:00:00,13.71,13.72,13.66,13.67,722119.0,13.71,13.72,13.66,13.67,722119.0
2019-05-16 11:30:00,13.67,13.68,13.62,13.63,1067357.0,13.67,13.68,13.62,13.63,1067357.0
2019-05-16 12:00:00,13.63,13.65,13.62,13.63,461192.0,13.63,13.65,13.62,13.63,461192.0
2019-05-16 12:30:00,13.63,13.64,13.62,13.63,708764.0,13.63,13.64,13.62,13.63,708764.0
2019-05-16 13:00:00,13.62,13.64,13.61,13.63,938752.0,13.62,13.64,13.61,13.63,938752.0
2019-05-16 13:30:00,13.63,13.64,13.62,13.63,76894.0,13.63,13.64,13.62,13.63,76894.0
2019-05-16 14:00:00,13.62,13.63,13.6,13.61,347416.0,13.62,13.63,13.6,13.61,347416.0
2019-05-16 14:30:00,13.61,13.62,13.61,13.61,117129.0,13.61,13.62,13.61,13.61,117129.0
2019-05-16 15:00:00,13.62,13.63,13.61,13.63,322815.0,13.62,13.63,13.61,13.63,322815.0
2019-05-16 15:30:00,13.63,13.65,13.62,13.65,1650090.0,13.63,13.65,13.62,13.65,1650090.0
2019-05-17 09:30:00,13.53,13.54,13.52,13.53,654384.0,13.53,13.54,13.52,13.53,654384.0
2019-05-17 10:00:00,13.52,13.53,13.49,13.52,1173099.0,13.52,13.53,13.49,13.52,1173099.0
2019-05-17 10:30:00,13.52,13.54,13.49,13.51,627821.0,13.52,13.54,13.49,13.51,627821.0
2019-05-17 11:00:00,13.51,13.52,13.5,13.51,280887.0,13.51,13.52,13.5,13.51,280887.0
2019-05-17 11:30:00,13.51,13.53,13.49,13.53,238275.0,13.51,13.53,13.49,13.53,238275.0
2019-05-17 12:00:00,13.53,13.53,13.5,13.51,360777.0,13.53,13.53,13.5,13.51,360777.0
2019-05-17 12:30:00,13.5,13.51,13.49,13.5,370213.0,13.5,13.51,13.49,13.5,370213.0
2019-05-17 13:00:00,13.51,13.51,13.49,13.5,286600.0,13.51,13.51,13.49,13.5,286600.0
2019-05-17 13:30:00,13.5,13.51,13.49,13.51,131957.0,13.5,13.51,13.49,13.51,131957.0
2019-05-17 14:00:00,13.5,13.51,13.49,13.5,462851.0,13.5,13.51,13.49,13.5,462851.0
2019-05-17 14:30:00,13.5,13.5,13.49,13.5,113176.0,13.5,13.5,13.49,13.5,113176.0
2019-05-17 15:00:00,13.49,13.5,13.49,13.5,419709.0,13.49,13.5,13.49,13.5,419709.0
2019-05-17 15:30:00,13.5,13.52,13.49,13.52,813524.0,13.5,13.52,13.49,13.52,813524.0
2019-05-20 09:30:00,13.52,13.53,13.5,13.52,600520.0,13.52,13.53,13.5,13.52,600520.0
2019-05-20 10:00:00,13.52,13.54,13.52,13.54,247717.0,13.52,13.54,13.52,13.54,247717.0
2019-05-20 10:30:00,13.53,13.55,13.53,13.54,377003.0,13.53,13.55,13.53,13.54,377003.0
2019-05-20 11:00:00,13.54,13.56,13.54,13.54,389314.0,13.54,13.56,13.54,13.54,389314.0
2019-05-20 11:30:00,13.54,13.55,13.53,13.54,214525.0,13.54,13.55,13.53,13.54,214525.0
2019-05-20 12:00:00,13.53,13.54,13.52,13.53,460617.0,13.53,13.54,13.52,13.53,460617.0
2019-05-20 12:30:00,13.54,13.54,13.52,13.53,264945.0,13.54,13.54,13.52,13.53,264945.0
2019-05-20 13:00:00,13.53,13.56,13.52,13.55,349533.0,13.53,13.56,13.52,13.55,349533.0
2019-05-20 13:30:00,13.55,13.55,13.54,13.54,125437.0,13.55,13.55,13.54,13.54,125437.0
2019-05-20 14:00:00,13.54,13.56,13.54,13.56,152944.0,13.54,13.56,13.54,13.56,152944.0
2019-05-20 14:30:00,13.56,13.56,13.55,13.56,123941.0,13.56,13.56,13.55,13.56,123941.0
2019-05-20 15:00:00,13.56,13.57,13.55,13.56,303267.0,13.56,13.57,13.55,13.56,303267.0
2019-05-20 15:30:00,13.56,13.57,13.55,13.56,566046.0,13.56,13.57,13.55,13.56,566046.0
2019-05-21 09:30:00,13.51,13.52,13.47,13.5,1063041.0,13.51,13.52,13.47,13.5,1063041.0
2019-05-21 10:00:00,13.5,13.51,13.49,13.51,430945.0,13.5,13.51,13.49,13.51,430945.0
2019-05-21 10:30:00,13.52,13.56,13.51,13.55,379095.0,13.52,13.56,13.51,13.55,379095.0
2019-05-21 11:00:00,13.55,13.55,13.53,13.53,441562.0,13.55,13.55,13.53,13.53,441562.0
2019-05-21 11:30:00,13.54,13.54,13.52,13.53,175838.0,13.54,13.54,13.52,13.53,175838.0
2019-05-21 12:00:00,13.53,13.54,13.52,13.54,122104.0,13.53,13.54,13.52,13.54,122104.0
2019-05-21 12:30:00,13.53,13.55,13.52,13.52,113507.0,13.53,13.55,13.52,13.52,113507.0
2019-05-21 13:00:00,13.53,13.53,13.51,13.53,144987.0,13.53,13.53,13.51,13.53,144987.0
2019-05-21 13:30:00,13.53,13.53,13.52,13.53,51729.0,13.53,13.53,13.52,13.53,51729.0
2019-05-21 14:00:00,13.52,13.53,13.52,13.52,128981.0,13.52,13.53,13.52,13.52,128981.0
2019-05-21 14:30:00,13.53,13.54,13.52,13.53,128557.0,13.53,13.54,13.52,13.53,128557.0
2019-05-21 15:00:00,13.54,13.54,13.53,13.54,77958.0,13.54,13.54,13.53,13.54,77958.0
2019-05-21 15:30:00,13.54,13.55,13.53,13.55,508625.0,13.54,13.55,13.53,13.55,508625.0
2019-05-22 09:30:00,13.55,13.55,13.53,13.54,1118512.0,13.55,13.55,13.53,13.54,1118512.0
2019-05-22 10:00:00,13.54,13.55,13.52,13.54,918796.0,13.54,13.55,13.52,13.54,918796.0
2019-05-22 10:30:00,13.54,13.56,13.53,13.55,463676.0,13.54,13.56,13.53,13.55,463676.0
2019-05-22 11:00:00,13.55,13.57,13.55,13.55,290634.0,13.55,13.57,13.55,13.55,290634.0
2019-05-22 11:30:00,13.55,13.57,13.55,13.57,185245.0,13.55,13.57,13.55,13.57,185245.0
2019-05-22 12:00:00,13.57,13.58,13.56,13.56,328014.0,13.57,13.58,13.56,13.56,328014.0
2019-05-22 12:30:00,13.57,13.57,13.55,13.56,114990.0,13.57,13.57,13.55,13.56,114990.0
2019-05-22 13:00:00,13.56,13.57,13.55,13.56,152116.0,13.56,13.57,13.55,13.56,152116.0
2019-05-22 13:30:00,13.56,13.56,13.54,13.55,213908.0,13.56,13.56,13.54,13.55,213908.0
2019-05-22 14:00:00,13.55,13.56,13.54,13.54,190218.0,13.55,13.56,13.54,13.54,190218.0
2019-05-22 14:30:00,13.54,13.55,13.53,13.53,154985.0,13.54,13.55,13.53,13.53,154985.0
2019-05-22 15:00:00,13.53,13.54,13.53,13.54,53267.0,13.53,13.54,13.53,13.54,53267.0
2019-05-22 15:30:00,13.53,13.54,13.53,13.53,245557.0,13.53,13.54,13.53,13.53,245557.0
2019-05-23 09:30:00,13.61,13.66,13.6,13.64,1561039.0,13.61,13.66,13.6,13.64,1561039.0
2019-05-23 10:00:00,13.63,13.67,13.63,13.65,1032773.0,13.63,13.67,13.63,13.65,1032773.0
2019-05-23 10:30:00,13.65,13.68,13.64,13.67,572709.0,13.65,13.68,13.64,13.67,572709.0
2019-05-23 11:00:00,13.67,13.72,13.67,13.7,430524.0,13.67,13.72,13.67,13.7,430524.0
2019-05-23 11:30:00,13.7,13.72,13.69,13.72,821672.0,13.7,13.72,13.69,13.72,821672.0
2019-05-23 12:00:00,13.72,13.72,13.7,13.71,256898.0,13.72,13.72,13.7,13.71,256898.0
2019-05-23 12:30:00,13.7,13.72,13.7,13.7,131395.0,13.7,13.72,13.7,13.7,131395.0
2019-05-23 13:00:00,13.7,13.72,13.69,13.7,306225.0,13.7,13.72,13.69,13.7,306225.0
2019-05-23 13:30:00,13.71,13.71,13.68,13.69,186099.0,13.71,13.71,13.68,13.69,186099.0
2019-05-23 14:00:00,13.68,13.7,13.68,13.69,106456.0,13.68,13.7,13.68,13.69,106456.0
2019-05-23 14:30:00,13.69,13.7,13.68,13.69,120080.0,13.69,13.7,13.68,13.69,120080.0
2019-05-23 15:00:00,13.69,13.69,13.67,13.68,150443.0,13.69,13.69,13.67,13.68,150443.0
2019-05-23 15:30:00,13.67,13.68,13.67,13.68,429282.0,13.67,13.68,13.67,13.68,429282.0
2019-05-24 09:30:00,13.66,13.66,13.61,13.63,1031928.0,13.66,13.66,13.61,13.63,1031928.0
2019-05-24 10:00:00,13.63,13.65,13.63,13.63,231536.0,13.63,13.65,13.63,13.63,231536.0
2019-05-24 10:30:00,13.64,13.65,13.63,13.65,163925.0,13.64,13.65,13.63,13.65,163925.0
2019-05-24 11:00:00,13.65,13.66,13.63,13.66,282978.0,13.65,13.66,13.63,13.66,282978.0
2019-05-24 11:30:00,13.67,13.67,13.64,13.65,171060.0,13.67,13.67,13.64,13.65,171060.0
2019-05-24 12:00:00,13.65,13.66,13.64,13.66,191316.0,13.65,13.66,13.64,13.66,191316.0
2019-05-24 12:30:00,13.66,13.66,13.65,13.66,94508.0,13.66,13.66,13.65,13.66,94508.0
2019-05-24 13:00:00,13.66,13.67,13.65,13.65,210206.0,13.66,13.67,13.65,13.65,210206.0
2019-05-24 13:30:00,13.65,13.66,13.64,13.64,87940.0,13.65,13.66,13.64,13.64,87940.0
2019-05-24 14:00:00,13.65,13.65,13.64,13.65,68654.0,13.65,13.65,13.64,13.65,68654.0
2019-05-24 14:30:00,13.65,13.65,13.64,13.65,41552.0,13.65,13.65,13.64,13.65,41552.0
2019-05-24 15:00:00,13.65,13.65,13.64,13.65,69206.0,13.65,13.65,13.64,13.65,69206.0
2019-05-24 15:30:00,13.65,13.65,13.64,13.65,182538.0,13.65,13.65,13.64,13.65,182538.0
2019-05-28 09:30:00,13.45,13.45,13.39,13.44,2783743.0,13.45,13.45,13.39,13.44,2783743.0
2019-05-28 10:00:00,13.44,13.44,13.39,13.41,1488104.0,13.44,13.44,13.39,13.41,1488104.0
2019-05-28 10:30:00,13.4,13.43,13.4,13.42,513015.0,13.4,13.43,13.4,13.42,513015.0
2019-05-28 11:00:00,13.43,13.43,13.41,13.41,1139936.0,13.43,13.43,13.41,13.41,1139936.0
2019-05-28 11:30:00,13.42,13.44,13.4,13.44,521542.0,13.42,13.44,13.4,13.44,521542.0
2019-05-28 12:00:00,13.44,13.44,13.42,13.43,173320.0,13.44,13.44,13.42,13.43,173320.0
2019-05-28 12:30:00,13.43,13.44,13.43,13.44,178621.0,13.43,13.44,13.43,13.44,178621.0
2019-05-28 13:00:00,13.44,13.45,13.43,13.43,233604.0,13.44,13.45,13.43,13.43,233604.0
2019-05-28 13:30:00,13.44,13.44,13.43,13.44,121883.0,13.44,13.44,13.43,13.44,121883.0
2019-05-28 14:00:00,13.44,13.44,13.43,13.43,88399.0,13.44,13.44,13.43,13.43,88399.0
2019-05-28 14:30:00,13.44,13.44,13.43,13.43,122030.0,13.44,13.44,13.43,13.43,122030.0
2019-05-28 15:00:00,13.43,13.45,13.43,13.45,218857.0,13.43,13.45,13.43,13.45,218857.0
2019-05-28 15:30:00,13.44,13.46,13.44,13.46,1021916.0,13.44,13.46,13.44,13.46,1021916.0
2019-05-29 09:30:00,13.55,13.57,13.51,13.53,1180056.0,13.55,13.57,13.51,13.53,1180056.0
2019-05-29 10:00:00,13.52,13.55,13.51,13.52,584406.0,13.52,13.55,13.51,13.52,584406.0
2019-05-29 10:30:00,13.51,13.53,13.51,13.52,600564.0,13.51,13.53,13.51,13.52,600564.0
2019-05-29 11:00:00,13.52,13.53,13.49,13.5,361667.0,13.52,13.53,13.49,13.5,361667.0
2019-05-29 11:30:00,13.5,13.55,13.5,13.54,312501.0,13.5,13.55,13.5,13.54,312501.0
2019-05-29 12:00:00,13.53,13.55,13.52,13.52,122033.0,13.53,13.55,13.52,13.52,122033.0
2019-05-29 12:30:00,13.52,13.54,13.52,13.52,175224.0,13.52,13.54,13.52,13.52,175224.0
2019-05-29 13:00:00,13.53,13.53,13.51,13.53,180185.0,13.53,13.53,13.51,13.53,180185.0
2019-05-29 13:30:00,13.53,13.54,13.52,13.53,128099.0,13.53,13.54,13.52,13.53,128099.0
2019-05-29 14:00:00,13.53,13.55,13.53,13.53,129476.0,13.53,13.55,13.53,13.53,129476.0
2019-05-29 14:30:00,13.53,13.55,13.53,13.54,304412.0,13.53,13.55,13.53,13.54,304412.0
2019-05-29 15:00:00,13.55,13.55,13.52,13.53,155344.0,13.55,13.55,13.52,13.53,155344.0
2019-05-29 15:30:00,13.52,13.53,13.51,13.52,588696.0,13.52,13.53,13.51,13.52,588696.0
2019-05-30 09:30:00,13.55,13.55,13.53,13.54,321409.0,13.55,13.55,13.53,13.54,321409.0
2019-05-30 10:00:00,13.55,13.58,13.54,13.56,553903.0,13.55,13.58,13.54,13.56,553903.0
2019-05-30 10:30:00,13.57,13.59,13.57,13.57,269314.0,13.57,13.59,13.57,13.57,269314.0
2019-05-30 11:00:00,13.58,13.66,13.57,13.62,1620780.0,13.58,13.66,13.57,13.62,1620780.0
2019-05-30 11:30:00,13.62,13.63,13.59,13.6,288841.0,13.62,13.63,13.59,13.6,288841.0
2019-05-30 12:00:00,13.6,13.6,13.57,13.58,202342.0,13.6,13.6,13.57,13.58,202342.0
2019-05-30 12:30:00,13.58,13.59,13.57,13.59,154114.0,13.58,13.59,13.57,13.59,154114.0
2019-05-30 13:00:00,13.59,13.61,13.58,13.6,155638.0,13.59,13.61,13.58,13.6,155638.0
2019-05-30 13:30:00,13.61,13.62,13.6,13.61,120157.0,13.61,13.62,13.6,13.61,120157.0
2019-05-30 14:00:00,13.61,13.61,13.6,13.61,115113.0,13.61,13.61,13.6,13.61,115113.0
2019-05-30 14:30:00,13.61,13.61,13.6,13.6,56323.0,13.61,13.61,13.6,13.6,56323.0
2019-05-30 15:00:00,13.61,13.61,13.6,13.61,293726.0,13.61,13.61,13.6,13.61,293726.0
2019-05-30 15:30:00,13.61,13.61,13.6,13.6,329865.0,13.61,13.61,13.6,13.6,329865.0
2019-05-31 09:30:00,13.61,13.63,13.59,13.61,718386.0,13.61,13.63,13.59,13.61,718386.0
2019-05-31 10:00:00,13.62,13.67,13.6,13.67,1076968.0,13.62,13.67,13.6,13.67,1076968.0
2019-05-31 10:30:00,13.66,13.76,13.66,13.7,2214669.0,13.66,13.76,13.66,13.7,2214669.0
2019-05-31 11:00:00,13.7,13.71,13.65,13.66,973905.0,13.7,13.71,13.65,13.66,973905.0
2019-05-31 11:30:00,13.66,13.68,13.65,13.66,326811.0,13.66,13.68,13.65,13.66,326811.0
2019-05-31 12:00:00,13.66,13.67,13.65,13.67,167130.0,13.66,13.67,13.65,13.67,167130.0
2019-05-31 12:30:00,13.67,13.69,13.66,13.68,395991.0,13.67,13.69,13.66,13.68,395991.0
2019-05-31 13:00:00,13.68,13.7,13.66,13.67,367969.0,13.68,13.7,13.66,13.67,367969.0
2019-05-31 13:30:00,13.66,13.67,13.65,13.65,382339.0,13.66,13.67,13.65,13.65,382339.0
2019-05-31 14:00:00,13.65,13.68,13.65,13.66,259626.0,13.65,13.68,13.65,13.66,259626.0
2019-05-31 14:30:00,13.66,13.67,13.65,13.67,196368.0,13.66,13.67,13.65,13.67,196368.0
2019-05-31 15:00:00,13.66,13.67,13.65,13.66,236475.0,13.66,13.67,13.65,13.66,236475.0
2019-05-31 15:30:00,13.65,13.66,13.65,13.66,408646.0,13.65,13.66,13.65,13.66,408646.0
2019-06-03 09:30:00,13.77,13.82,13.75,13.8,948518.0,13.77,13.82,13.75,13.8,948518.0
2019-06-03 10:00:00,13.81,13.85,13.79,13.84,1042018.0,13.81,13.85,13.79,13.84,1042018.0
2019-06-03 10:30:00,13.84,13.84,13.8,13.84,859939.0,13.84,13.84,13.8,13.84,859939.0
2019-06-03 11:00:00,13.84,13.85,13.81,13.83,412059.0,13.84,13.85,13.81,13.83,412059.0
2019-06-03 11:30:00,13.82,13.83,13.79,13.81,677091.0,13.82,13.83,13.79,13.81,677091.0
2019-06-03 12:00:00,13.8,13.83,13.8,13.81,377827.0,13.8,13.83,13.8,13.81,377827.0
2019-06-03 12:30:00,13.82,13.84,13.81,13.82,317101.0,13.82,13.84,13.81,13.82,317101.0
2019-06-03 13:00:00,13.81,13.85,13.81,13.84,605927.0,13.81,13.85,13.81,13.84,605927.0
2019-06-03 13:30:00,13.84,13.86,13.83,13.86,1163317.0,13.84,13.86,13.83,13.86,1163317.0
2019-06-03 14:00:00,13.85,13.87,13.85,13.86,637180.0,13.85,13.87,13.85,13.86,637180.0
2019-06-03 14:30:00,13.87,13.88,13.86,13.88,500015.0,13.87,13.88,13.86,13.88,500015.0
2019-06-03 15:00:00,13.88,13.9,13.87,13.89,1221522.0,13.88,13.9,13.87,13.89,1221522.0
2019-06-03 15:30:00,13.88,13.89,13.86,13.87,1455754.0,13.88,13.89,13.86,13.87,1455754.0
2019-06-04 09:30:00,13.83,13.91,13.81,13.85,2241581.0,13.83,13.91,13.81,13.85,2241581.0
2019-06-04 10:00:00,13.85,13.89,13.84,13.85,1546463.0,13.85,13.89,13.84,13.85,1546463.0
2019-06-04 10:30:00,13.85,13.86,13.79,13.81,894206.0,13.85,13.86,13.79,13.81,894206.0
2019-06-04 11:00:00,13.81,13.81,13.79,13.81,392925.0,13.81,13.81,13.79,13.81,392925.0
2019-06-04 11:30:00,13.81,13.84,13.8,13.84,429660.0,13.81,13.84,13.8,13.84,429660.0
2019-06-04 12:00:00,13.83,13.85,13.82,13.85,186484.0,13.83,13.85,13.82,13.85,186484.0
2019-06-04 12:30:00,13.85,13.85,13.83,13.84,153718.0,13.85,13.85,13.83,13.84,153718.0
2019-06-04 13:00:00,13.84,13.86,13.82,13.86,397657.0,13.84,13.86,13.82,13.86,397657.0
2019-06-04 13:30:00,13.86,13.88,13.85,13.88,240785.0,13.86,13.88,13.85,13.88,240785.0
2019-06-04 14:00:00,13.88,13.9,13.87,13.89,721500.0,13.88,13.9,13.87,13.89,721500.0
2019-06-04 14:30:00,13.89,13.9,13.88,13.9,341941.0,13.89,13.9,13.88,13.9,341941.0
2019-06-04 15:00:00,13.9,13.9,13.88,13.89,177808.0,13.9,13.9,13.88,13.89,177808.0
2019-06-04 15:30:00,13.89,13.92,13.88,13.89,1221463.0,13.89,13.92,13.88,13.89,1221463.0
2019-06-05 09:30:00,14.01,14.03,13.98,14.0,1713753.0,14.01,14.03,13.98,14.0,1713753.0
2019-06-05 10:00:00,13.99,14.0,13.93,13.97,2999240.0,13.99,14.0,13.93,13.97,2999240.0
2019-06-05 10:30:00,13.97,14.01,13.92,13.94,1780494.0,13.97,14.01,13.92,13.94,1780494.0
2019-06-05 11:00:00,13.94,13.94,13.88,13.89,1936261.0,13.94,13.94,13.88,13.89,1936261.0
2019-06-05 11:30:00,13.89,13.9,13.83,13.86,1741630.0,13.89,13.9,13.83,13.86,1741630.0
2019-06-05 12:00:00,13.86,13.88,13.85,13.88,559638.0,13.86,13.88,13.85,13.88,559638.0
2019-06-05 12:30:00,13.88,13.89,13.85,13.86,310662.0,13.88,13.89,13.85,13.86,310662.0
2019-06-05 13:00:00,13.86,13.88,13.84,13.86,545106.0,13.86,13.88,13.84,13.86,545106.0
2019-06-05 13:30:00,13.86,13.88,13.85,13.87,505531.0,13.86,13.88,13.85,13.87,505531.0
2019-06-05 14:00:00,13.86,13.87,13.85,13.86,143754.0,13.86,13.87,13.85,13.86,143754.0
2019-06-05 14:30:00,13.86,13.86,13.84,13.86,240525.0,13.86,13.86,13.84,13.86,240525.0
2019-06-05 15:00:00,13.86,13.87,13.85,13.86,271895.0,13.86,13.87,13.85,13.86,271895.0
2019-06-05 15:30:00,13.87,13.87,13.86,13.87,913050.0,13.87,13.87,13.86,13.87,913050.0
2019-06-06 09:30:00,13.99,14.01,13.95,13.98,1333253.0,13.99,14.01,13.95,13.98,1333253.0
2019-06-06 10:00:00,13.98,14.01,13.97,13.99,551198.0,13.98,14.01,13.97,13.99,551198.0
2019-06-06 10:30:00,13.99,14.0,13.95,13.95,639606.0,13.99,14.0,13.95,13.95,639606.0
2019-06-06 11:00:00,13.95,13.97,13.94,13.96,395879.0,13.95,13.97,13.94,13.96,395879.0
2019-06-06 11:30:00,13.96,13.97,13.94,13.96,329843.0,13.96,13.97,13.94,13.96,329843.0
2019-06-06 12:00:00,13.95,13.97,13.94,13.97,299537.0,13.95,13.97,13.94,13.97,299537.0
2019-06-06 12:30:00,13.97,13.99,13.96,13.99,267435.0,13.97,13.99,13.96,13.99,267435.0
2019-06-06 13:00:00,13.98,13.99,13.95,13.98,443434.0,13.98,13.99,13.95,13.98,443434.0
2019-06-06 13:30:00,13.97,13.98,13.96,13.96,181601.0,13.97,13.98,13.96,13.96,181601.0
2019-06-06 14:00:00,13.97,13.97,13.95,13.95,193572.0,13.97,13.97,13.95,13.95,193572.0
2019-06-06 14:30:00,13.95,13.96,13.92,13.94,438400.0,13.95,13.96,13.92,13.94,438400.0
2019-06-06 15:00:00,13.94,13.96,13.93,13.95,231019.0,13.94,13.96,13.93,13.95,231019.0
2019-06-06 15:30:00,13.95,13.95,13.92,13.93,473195.0,13.95,13.95,13.92,13.93,473195.0
2019-06-07 09:30:00,14.06,14.08,14.05,14.06,1109234.0,14.06,14.08,14.05,14.06,1109234.0
2019-06-07 10:00:00,14.06,14.18,14.05,14.16,4430782.0,14.06,14.18,14.05,14.16,4430782.0
2019-06-07 10:30:00,14.16,14.2,14.12,14.15,2428411.0,14.16,14.2,14.12,14.15,2428411.0
2019-06-07 11:00:00,14.15,14.16,14.1,14.1,1168580.0,14.15,14.16,14.1,14.1,1168580.0
2019-06-07 11:30:00,14.1,14.12,14.05,14.08,1064975.0,14.1,14.12,14.05,14.08,1064975.0
2019-06-07 12:00:00,14.08,14.12,14.07,14.11,361360.0,14.08,14.12,14.07,14.11,361360.0
2019-06-07 12:30:00,14.11,14.11,14.09,14.1,248861.0,14.11,14.11,14.09,14.1,248861.0
2019-06-07 13:00:00,14.1,14.11,14.07,14.09,893661.0,14.1,14.11,14.07,14.09,893661.0
2019-06-07 13:30:00,14.08,14.09,14.06,14.08,859099.0,14.08,14.09,14.06,14.08,859099.0
2019-06-07 14:00:00,14.08,14.08,14.06,14.07,271376.0,14.08,14.08,14.06,14.07,271376.0
2019-06-07 14:30:00,14.07,14.07,14.04,14.06,321351.0,14.07,14.07,14.04,14.06,321351.0
2019-06-07 15:00:00,14.06,14.07,14.05,14.07,486086.0,14.06,14.07,14.05,14.07,486086.0
2019-06-07 15:30:00,14.07,14.08,14.06,14.07,859925.0,14.07,14.08,14.06,14.07,859925.0
2019-06-10 09:30:00,13.83,13.85,13.82,13.83,1416297.0,13.83,13.85,13.82,13.83,1416297.0
2019-06-10 10:00:00,13.83,13.85,13.82,13.84,825483.0,13.83,13.85,13.82,13.84,825483.0
2019-06-10 10:30:00,13.84,13.84,13.82,13.82,362753.0,13.84,13.84,13.82,13.82,362753.0
2019-06-10 11:00:00,13.82,13.83,13.79,13.8,575152.0,13.82,13.83,13.79,13.8,575152.0
2019-06-10 11:30:00,13.8,13.81,13.77,13.78,1418689.0,13.8,13.81,13.77,13.78,1418689.0
2019-06-10 12:00:00,13.77,13.78,13.74,13.76,965364.0,13.77,13.78,13.74,13.76,965364.0
2019-06-10 12:30:00,13.76,13.76,13.74,13.75,548949.0,13.76,13.76,13.74,13.75,548949.0
2019-06-10 13:00:00,13.74,13.75,13.72,13.74,754620.0,13.74,13.75,13.72,13.74,754620.0
2019-06-10 13:30:00,13.74,13.76,13.73,13.75,582033.0,13.74,13.76,13.73,13.75,582033.0
2019-06-10 14:00:00,13.75,13.78,13.75,13.76,430915.0,13.75,13.78,13.75,13.76,430915.0
2019-06-10 14:30:00,13.76,13.77,13.76,13.77,106986.0,13.76,13.77,13.76,13.77,106986.0
2019-06-10 15:00:00,13.77,13.78,13.76,13.78,309513.0,13.77,13.78,13.76,13.78,309513.0
2019-06-10 15:30:00,13.78,13.78,13.77,13.77,1014112.0,13.78,13.78,13.77,13.77,1014112.0
2019-06-11 09:30:00,13.78,13.8,13.77,13.79,649597.0,13.78,13.8,13.77,13.79,649597.0
2019-06-11 10:00:00,13.79,13.8,13.77,13.79,754051.0,13.79,13.8,13.77,13.79,754051.0
2019-06-11 10:30:00,13.79,13.82,13.78,13.81,529661.0,13.79,13.82,13.78,13.81,529661.0
2019-06-11 11:00:00,13.82,13.84,13.81,13.84,801027.0,13.82,13.84,13.81,13.84,801027.0
2019-06-11 11:30:00,13.83,13.84,13.81,13.82,441994.0,13.83,13.84,13.81,13.82,441994.0
2019-06-11 12:00:00,13.82,13.85,13.82,13.84,337672.0,13.82,13.85,13.82,13.84,337672.0
2019-06-11 12:30:00,13.85,13.87,13.84,13.86,404062.0,13.85,13.87,13.84,13.86,404062.0
2019-06-11 13:00:00,13.87,13.87,13.82,13.83,497448.0,13.87,13.87,13.82,13.83,497448.0
2019-06-11 13:30:00,13.82,13.84,13.82,13.83,349709.0,13.82,13.84,13.82,13.83,349709.0
2019-06-11 14:00:00,13.82,13.83,13.81,13.82,111893.0,13.82,13.83,13.81,13.82,111893.0
2019-06-11 14:30:00,13.82,13.83,13.81,13.82,215623.0,13.82,13.83,13.81,13.82,215623.0
2019-06-11 15:00:00,13.81,13.82,13.8,13.81,148334.0,13.81,13.82,13.8,13.81,148334.0
2019-06-11 15:30:00,13.8,13.82,13.8,13.82,407106.0,13.8,13.82,13.8,13.82,407106.0
2019-06-12 09:30:00,13.84,13.86,13.82,13.86,687756.0,13.84,13.86,13.82,13.86,687756.0
2019-06-12 10:00:00,13.86,13.89,13.85,13.88,587803.0,13.86,13.89,13.85,13.88,587803.0
2019-06-12 10:30:00,13.87,13.88,13.85,13.86,562897.0,13.87,13.88,13.85,13.86,562897.0
2019-06-12 11:00:00,13.86,13.89,13.85,13.87,441677.0,13.86,13.89,13.85,13.87,441677.0
2019-06-12 11:30:00,13.87,13.88,13.86,13.87,266664.0,13.87,13.88,13.86,13.87,266664.0
2019-06-12 12:00:00,13.87,13.9,13.86,13.9,331849.0,13.87,13.9,13.86,13.9,331849.0
2019-06-12 12:30:00,13.9,13.9,13.84,13.85,325180.0,13.9,13.9,13.84,13.85,325180.0
2019-06-12 13:00:00,13.85,13.85,13.83,13.85,299938.0,13.85,13.85,13.83,13.85,299938.0
2019-06-12 13:30:00,13.85,13.85,13.83,13.84,139044.0,13.85,13.85,13.83,13.84,139044.0
2019-06-12 14:00:00,13.85,13.85,13.82,13.84,220302.0,13.85,13.85,13.82,13.84,220302.0
2019-06-12 14:30:00,13.84,13.84,13.82,13.83,354717.0,13.84,13.84,13.82,13.83,354717.0
2019-06-12 15:00:00,13.83,13.84,13.83,13.83,50251.0,13.83,13.84,13.83,13.83,50251.0
2019-06-12 15:30:00,13.83,13.84,13.83,13.84,263977.0,13.83,13.84,13.83,13.84,263977.0
2019-06-13 09:30:00,13.88,13.89,13.87,13.88,555479.0,13.88,13.89,13.87,13.88,555479.0
2019-06-13 10:00:00,13.88,13.91,13.87,13.89,505986.0,13.88,13.91,13.87,13.89,505986.0
2019-06-13 10:30:00,13.88,13.9,13.86,13.9,493313.0,13.88,13.9,13.86,13.9,493313.0
2019-06-13 11:00:00,13.9,13.95,13.89,13.95,802854.0,13.9,13.95,13.89,13.95,802854.0
2019-06-13 11:30:00,13.95,13.96,13.92,13.94,621423.0,13.95,13.96,13.92,13.94,621423.0
2019-06-13 12:00:00,13.95,13.97,13.92,13.95,549027.0,13.95,13.97,13.92,13.95,549027.0
2019-06-13 12:30:00,13.96,13.97,13.94,13.95,574320.0,13.96,13.97,13.94,13.95,574320.0
2019-06-13 13:00:00,13.95,13.97,13.94,13.96,408376.0,13.95,13.97,13.94,13.96,408376.0
2019-06-13 13:30:00,13.96,13.98,13.96,13.97,265881.0,13.96,13.98,13.96,13.97,265881.0
2019-06-13 14:00:00,13.97,13.99,13.96,13.96,471468.0,13.97,13.99,13.96,13.96,471468.0
2019-06-13 14:30:00,13.97,13.98,13.95,13.96,139455.0,13.97,13.98,13.95,13.96,139455.0
2019-06-13 15:00:00,13.95,13.97,13.94,13.95,694233.0,13.95,13.97,13.94,13.95,694233.0
2019-06-13 15:30:00,13.95,13.96,13.94,13.95,332877.0,13.95,13.96,13.94,13.95,332877.0
2019-06-14 09:30:00,14.01,14.05,13.98,14.04,1910840.0,14.01,14.05,13.98,14.04,1910840.0
2019-06-14 10:00:00,14.04,14.05,13.95,13.96,1714067.0,14.04,14.05,13.95,13.96,1714067.0
2019-06-14 10:30:00,13.96,13.99,13.95,13.99,494783.0,13.96,13.99,13.95,13.99,494783.0
2019-06-14 11:00:00,13.99,14.01,13.97,13.98,562584.0,13.99,14.01,13.97,13.98,562584.0
2019-06-14 11:30:00,13.98,13.99,13.96,13.97,260054.0,13.98,13.99,13.96,13.97,260054.0
2019-06-14 12:00:00,13.97,13.98,13.93,13.94,456320.0,13.97,13.98,13.93,13.94,456320.0
2019-06-14 12:30:00,13.94,13.95,13.93,13.95,525316.0,13.94,13.95,13.93,13.95,525316.0
2019-06-14 13:00:00,13.94,13.95,13.87,13.87,1462758.0,13.94,13.95,13.87,13.87,1462758.0
2019-06-14 13:30:00,13.88,13.89,13.85,13.88,720327.0,13.88,13.89,13.85,13.88,720327.0
2019-06-14 14:00:00,13.89,13.9,13.88,13.89,371079.0,13.89,13.9,13.88,13.89,371079.0
2019-06-14 14:30:00,13.89,13.91,13.89,13.9,165326.0,13.89,13.91,13.89,13.9,165326.0
2019-06-14 15:00:00,13.91,13.92,13.9,13.91,187389.0,13.91,13.92,13.9,13.91,187389.0
2019-06-14 15:30:00,13.91,13.92,13.9,13.92,401344.0,13.91,13.92,13.9,13.92,401344.0
2019-06-17 09:30:00,13.97,13.97,13.9,13.91,930331.0,13.97,13.97,13.9,13.91,930331.0
2019-06-17 10:00:00,13.92,13.93,13.88,13.88,653522.0,13.92,13.93,13.88,13.88,653522.0
2019-06-17 10:30:00,13.88,13.92,13.88,13.91,401504.0,13.88,13.92,13.88,13.91,401504.0
2019-06-17 11:00:00,13.91,13.92,13.9,13.92,343055.0,13.91,13.92,13.9,13.92,343055.0
2019-06-17 11:30:00,13.92,13.93,13.91,13.93,270290.0,13.92,13.93,13.91,13.93,270290.0
2019-06-17 12:00:00,13.92,13.94,13.92,13.94,86868.0,13.92,13.94,13.92,13.94,86868.0
2019-06-17 12:30:00,13.94,13.94,13.92,13.93,82794.0,13.94,13.94,13.92,13.93,82794.0
2019-06-17 13:00:00,13.93,13.93,13.89,13.9,217785.0,13.93,13.93,13.89,13.9,217785.0
2019-06-17 13:30:00,13.89,13.9,13.88,13.9,109544.0,13.89,13.9,13.88,13.9,109544.0
2019-06-17 14:00:00,13.89,13.9,13.88,13.89,145777.0,13.89,13.9,13.88,13.89,145777.0
2019-06-17 14:30:00,13.9,13.9,13.88,13.9,185499.0,13.9,13.9,13.88,13.9,185499.0
2019-06-17 15:00:00,13.9,13.9,13.89,13.9,41643.0,13.9,13.9,13.89,13.9,41643.0
2019-06-17 15:30:00,13.9,13.91,13.89,13.91,278514.0,13.9,13.91,13.89,13.91,278514.0
2019-06-18 09:30:00,14.01,14.03,13.94,13.96,1913494.0,14.01,14.03,13.94,13.96,1913494.0
2019-06-18 10:00:00,13.96,14.02,13.94,13.98,1414166.0,13.96,14.02,13.94,13.98,1414166.0
2019-06-18 10:30:00,13.98,14.07,13.97,14.06,1157799.0,13.98,14.07,13.97,14.06,1157799.0
2019-06-18 11:00:00,14.06,14.14,14.04,14.09,1981465.0,14.06,14.14,14.04,14.09,1981465.0
2019-06-18 11:30:00,14.08,14.09,14.02,14.03,780840.0,14.08,14.09,14.02,14.03,780840.0
2019-06-18 12:00:00,14.03,14.08,14.02,14.08,466242.0,14.03,14.08,14.02,14.08,466242.0
2019-06-18 12:30:00,14.08,14.08,14.05,14.08,976530.0,14.08,14.08,14.05,14.08,976530.0
2019-06-18 13:00:00,14.08,14.09,14.05,14.05,538280.0,14.08,14.09,14.05,14.05,538280.0
2019-06-18 13:30:00,14.05,14.06,14.04,14.05,716986.0,14.05,14.06,14.04,14.05,716986.0
2019-06-18 14:00:00,14.05,14.06,14.04,14.05,522611.0,14.05,14.06,14.04,14.05,522611.0
2019-06-18 14:30:00,14.06,14.08,14.05,14.05,376503.0,14.06,14.08,14.05,14.05,376503.0
2019-06-18 15:00:00,14.06,14.07,14.05,14.06,523880.0,14.06,14.07,14.05,14.06,523880.0
2019-06-18 15:30:00,14.07,14.07,14.05,14.06,1162386.0,14.07,14.07,14.05,14.06,1162386.0
2019-06-19 09:30:00,14.02,14.05,14.01,14.03,825319.0,14.02,14.05,14.01,14.03,825319.0
2019-06-19 10:00:00,14.02,14.04,14.0,14.02,1284920.0,14.02,14.04,14.0,14.02,1284920.0
2019-06-19 10:30:00,14.02,14.04,13.99,14.03,989396.0,14.02,14.04,13.99,14.03,989396.0
2019-06-19 11:00:00,14.03,14.04,14.01,14.02,275592.0,14.03,14.04,14.01,14.02,275592.0
2019-06-19 11:30:00,14.02,14.04,14.01,14.03,276557.0,14.02,14.04,14.01,14.03,276557.0
2019-06-19 12:00:00,14.02,14.04,14.02,14.04,274390.0,14.02,14.04,14.02,14.04,274390.0
2019-06-19 12:30:00,14.04,14.05,14.03,14.03,163792.0,14.04,14.05,14.03,14.03,163792.0
2019-06-19 13:00:00,14.03,14.04,14.01,14.02,315222.0,14.03,14.04,14.01,14.02,315222.0
2019-06-19 13:30:00,14.02,14.04,14.01,14.03,411449.0,14.02,14.04,14.01,14.03,411449.0
2019-06-19 14:00:00,14.05,14.16,14.02,14.12,4084621.0,14.05,14.16,14.02,14.12,4084621.0
2019-06-19 14:30:00,14.12,14.15,14.07,14.13,1763791.0,14.12,14.15,14.07,14.13,1763791.0
2019-06-19 15:00:00,14.13,14.15,14.11,14.14,763937.0,14.13,14.15,14.11,14.14,763937.0
2019-06-19 15:30:00,14.14,14.17,14.12,14.16,1204737.0,14.14,14.17,14.12,14.16,1204737.0
2019-06-20 09:30:00,14.39,14.42,14.38,14.4,3624160.0,14.39,14.42,14.38,14.4,3624160.0
2019-06-20 10:00:00,14.4,14.43,14.35,14.37,3408168.0,14.4,14.43,14.35,14.37,3408168.0
2019-06-20 10:30:00,14.37,14.44,14.35,14.42,1673410.0,14.37,14.44,14.35,14.42,1673410.0
2019-06-20 11:00:00,14.42,14.44,14.41,14.44,1271771.0,14.42,14.44,14.41,14.44,1271771.0
2019-06-20 11:30:00,14.44,14.45,14.41,14.42,857959.0,14.44,14.45,14.41,14.42,857959.0
2019-06-20 12:00:00,14.42,14.51,14.41,14.45,3214846.0,14.42,14.51,14.41,14.45,3214846.0
2019-06-20 12:30:00,14.45,14.49,14.43,14.49,1161739.0,14.45,14.49,14.43,14.49,1161739.0
2019-06-20 13:00:00,14.49,14.54,14.48,14.53,1150111.0,14.49,14.54,14.48,14.53,1150111.0
2019-06-20 13:30:00,14.53,14.53,14.46,14.48,867622.0,14.53,14.53,14.46,14.48,867622.0
2019-06-20 14:00:00,14.48,14.48,14.44,14.45,560247.0,14.48,14.48,14.44,14.45,560247.0
2019-06-20 14:30:00,14.45,14.5,14.45,14.48,864141.0,14.45,14.5,14.45,14.48,864141.0
2019-06-20 15:00:00,14.48,14.49,14.46,14.46,776670.0,14.48,14.49,14.46,14.46,776670.0
2019-06-20 15:30:00,14.46,14.48,14.46,14.46,1303177.0,14.46,14.48,14.46,14.46,1303177.0
2019-06-21 09:30:00,14.36,14.4,14.35,14.36,2157519.0,14.36,14.4,14.35,14.36,2157519.0
2019-06-21 10:00:00,14.36,14.37,14.24,14.3,2178834.0,14.36,14.37,14.24,14.3,2178834.0
2019-06-21 10:30:00,14.3,14.32,14.28,14.31,1578331.0,14.3,14.32,14.28,14.31,1578331.0
2019-06-21 11:00:00,14.31,14.34,14.28,14.32,734291.0,14.31,14.34,14.28,14.32,734291.0
2019-06-21 11:30:00,14.33,14.35,14.3,14.34,430474.0,14.33,14.35,14.3,14.34,430474.0
2019-06-21 12:00:00,14.33,14.34,14.29,14.29,530833.0,14.33,14.34,14.29,14.29,530833.0
2019-06-21 12:30:00,14.29,14.31,14.27,14.3,646704.0,14.29,14.31,14.27,14.3,646704.0
2019-06-21 13:00:00,14.3,14.34,14.3,14.31,795640.0,14.3,14.34,14.3,14.31,795640.0
2019-06-21 13:30:00,14.32,14.33,14.3,14.33,402135.0,14.32,14.33,14.3,14.33,402135.0
2019-06-21 14:00:00,14.33,14.35,14.32,14.33,454992.0,14.33,14.35,14.32,14.33,454992.0
2019-06-21 14:30:00,14.34,14.36,14.33,14.36,298710.0,14.34,14.36,14.33,14.36,298710.0
2019-06-21 15:00:00,14.35,14.37,14.35,14.37,256281.0,14.35,14.37,14.35,14.37,256281.0
2019-06-21 15:30:00,14.36,14.38,14.36,14.36,1206503.0,14.36,14.38,14.36,14.36,1206503.0
2019-06-24 09:30:00,14.35,14.4,14.35,14.38,1684445.0,14.35,14.4,14.35,14.38,1684445.0
2019-06-24 10:00:00,14.38,14.42,14.37,14.41,1513183.0,14.38,14.42,14.37,14.41,1513183.0
2019-06-24 10:30:00,14.42,14.42,14.4,14.4,781740.0,14.42,14.42,14.4,14.4,781740.0
2019-06-24 11:00:00,14.41,14.49,14.4,14.47,1985471.0,14.41,14.49,14.4,14.47,1985471.0
2019-06-24 11:30:00,14.47,14.47,14.41,14.44,826311.0,14.47,14.47,14.41,14.44,826311.0
2019-06-24 12:00:00,14.44,14.46,14.43,14.44,656086.0,14.44,14.46,14.43,14.44,656086.0
2019-06-24 12:30:00,14.44,14.45,14.43,14.44,816437.0,14.44,14.45,14.43,14.44,816437.0
2019-06-24 13:00:00,14.44,14.45,14.4,14.42,900815.0,14.44,14.45,14.4,14.42,900815.0
2019-06-24 13:30:00,14.42,14.45,14.42,14.45,375834.0,14.42,14.45,14.42,14.45,375834.0
2019-06-24 14:00:00,14.45,14.45,14.43,14.44,221861.0,14.45,14.45,14.43,14.44,221861.0
2019-06-24 14:30:00,14.44,14.49,14.43,14.47,751736.0,14.44,14.49,14.43,14.47,751736.0
2019-06-24 15:00:00,14.47,14.47,14.44,14.46,1028332.0,14.47,14.47,14.44,14.46,1028332.0
2019-06-24 15:30:00,14.46,14.48,14.45,14.46,1755856.0,14.46,14.48,14.45,14.46,1755856.0
2019-06-25 09:30:00,14.43,14.49,14.42,14.46,2764230.0,14.43,14.49,14.42,14.46,2764230.0
2019-06-25 10:00:00,14.46,14.51,14.45,14.47,3165378.0,14.46,14.51,14.45,14.47,3165378.0
2019-06-25 10:30:00,14.46,14.47,14.41,14.44,2195643.0,14.46,14.47,14.41,14.44,2195643.0
2019-06-25 11:00:00,14.45,14.49,14.44,14.45,1010225.0,14.45,14.49,14.44,14.45,1010225.0
2019-06-25 11:30:00,14.45,14.48,14.43,14.47,1061523.0,14.45,14.48,14.43,14.47,1061523.0
2019-06-25 12:00:00,14.46,14.49,14.46,14.49,1009810.0,14.46,14.49,14.46,14.49,1009810.0
2019-06-25 12:30:00,14.49,14.5,14.37,14.42,1817761.0,14.49,14.5,14.37,14.42,1817761.0
2019-06-25 13:00:00,14.42,14.42,14.3,14.38,4329507.0,14.42,14.42,14.3,14.38,4329507.0
2019-06-25 13:30:00,14.38,14.43,14.36,14.4,2010776.0,14.38,14.43,14.36,14.4,2010776.0
2019-06-25 14:00:00,14.4,14.42,14.38,14.39,550759.0,14.4,14.42,14.38,14.39,550759.0
2019-06-25 14:30:00,14.39,14.42,14.38,14.41,400572.0,14.39,14.42,14.38,14.41,400572.0
2019-06-25 15:00:00,14.41,14.42,14.37,14.38,1289646.0,14.41,14.42,14.37,14.38,1289646.0
2019-06-25 15:30:00,14.38,14.4,14.37,14.37,1006402.0,14.38,14.4,14.37,14.37,1006402.0
2019-06-26 09:30:00,14.31,14.33,14.26,14.3,1225414.0,14.31,14.33,14.26,14.3,1225414.0
2019-06-26 10:00:00,14.3,14.35,14.28,14.34,1484224.0,14.3,14.35,14.28,14.34,1484224.0
2019-06-26 10:30:00,14.34,14.35,14.31,14.33,615639.0,14.34,14.35,14.31,14.33,615639.0
2019-06-26 11:00:00,14.34,14.35,14.32,14.33,432788.0,14.34,14.35,14.32,14.33,432788.0
2019-06-26 11:30:00,14.33,14.37,14.33,14.36,695684.0,14.33,14.37,14.33,14.36,695684.0
2019-06-26 12:00:00,14.36,14.38,14.34,14.37,670423.0,14.36,14.38,14.34,14.37,670423.0
2019-06-26 12:30:00,14.37,14.38,14.36,14.36,473597.0,14.37,14.38,14.36,14.36,473597.0
2019-06-26 13:00:00,14.37,14.37,14.33,14.34,384565.0,14.37,14.37,14.33,14.34,384565.0
2019-06-26 13:30:00,14.35,14.36,14.34,14.34,273956.0,14.35,14.36,14.34,14.34,273956.0
2019-06-26 14:00:00,14.34,14.35,14.33,14.33,247396.0,14.34,14.35,14.33,14.33,247396.0
2019-06-26 14:30:00,14.33,14.34,14.3,14.32,354960.0,14.33,14.34,14.3,14.32,354960.0
2019-06-26 15:00:00,14.32,14.34,14.31,14.31,238451.0,14.32,14.34,14.31,14.31,238451.0
2019-06-26 15:30:00,14.31,14.33,14.31,14.32,647986.0,14.31,14.33,14.31,14.32,647986.0
2019-06-27 09:30:00,14.22,14.26,14.2,14.24,1092443.0,14.22,14.26,14.2,14.24,1092443.0
2019-06-27 10:00:00,14.24,14.28,14.23,14.23,1232262.0,14.24,14.28,14.23,14.23,1232262.0
2019-06-27 10:30:00,14.24,14.24,14.21,14.23,1329823.0,14.24,14.24,14.21,14.23,1329823.0
2019-06-27 11:00:00,14.24,14.26,14.23,14.23,1172274.0,14.24,14.26,14.23,14.23,1172274.0
2019-06-27 11:30:00,14.24,14.24,14.21,14.21,624431.0,14.24,14.24,14.21,14.21,624431.0
2019-06-27 12:00:00,14.21,14.26,14.2,14.25,505639.0,14.21,14.26,14.2,14.25,505639.0
2019-06-27 12:30:00,14.25,14.28,14.24,14.27,416095.0,14.25,14.28,14.24,14.27,416095.0
2019-06-27 13:00:00,14.28,14.29,14.26,14.27,162153.0,14.28,14.29,14.26,14.27,162153.0
2019-06-27 13:30:00,14.28,14.28,14.25,14.26,152871.0,14.28,14.28,14.25,14.26,152871.0
2019-06-27 14:00:00,14.26,14.28,14.25,14.28,1080585.0,14.26,14.28,14.25,14.28,1080585.0
2019-06-27 14:30:00,14.27,14.29,14.27,14.29,176147.0,14.27,14.29,14.27,14.29,176147.0
2019-06-27 15:00:00,14.29,14.29,14.27,14.29,476201.0,14.29,14.29,14.27,14.29,476201.0
2019-06-27 15:30:00,14.29,14.29,14.28,14.29,558861.0,14.29,14.29,14.28,14.29,558861.0
2019-06-28 09:30:00,14.28,14.31,14.24,14.3,1566949.0,14.28,14.31,14.24,14.3,1566949.0
2019-06-28 10:00:00,14.31,14.32,14.28,14.31,1106179.0,14.31,14.32,14.28,14.31,1106179.0
2019-06-28 10:30:00,14.31,14.35,14.31,14.32,617486.0,14.31,14.35,14.31,14.32,617486.0
2019-06-28 11:00:00,14.33,14.35,14.32,14.32,1006961.0,14.33,14.35,14.32,14.32,1006961.0
2019-06-28 11:30:00,14.33,14.34,14.31,14.34,334487.0,14.33,14.34,14.31,14.34,334487.0
2019-06-28 12:00:00,14.34,14.36,14.33,14.35,320151.0,14.34,14.36,14.33,14.35,320151.0
2019-06-28 12:30:00,14.36,14.36,14.32,14.33,786031.0,14.36,14.36,14.32,14.33,786031.0
2019-06-28 13:00:00,14.33,14.34,14.31,14.34,614511.0,14.33,14.34,14.31,14.34,614511.0
2019-06-28 13:30:00,14.33,14.34,14.32,14.33,563295.0,14.33,14.34,14.32,14.33,563295.0
2019-06-28 14:00:00,14.33,14.35,14.32,14.34,3493031.0,14.33,14.35,14.32,14.34,3493031.0
2019-06-28 14:30:00,14.34,14.36,14.33,14.34,1230299.0,14.34,14.36,14.33,14.34,1230299.0
2019-06-28 15:00:00,14.34,14.34,14.32,14.34,666939.0,14.34,14.34,14.32,14.34,666939.0
2019-06-28 15:30:00,14.34,14.35,14.33,14.34,913475.0,14.34,14.35,14.33,14.34,913475.0
2019-07-01 09:30:00,14.24,14.3,14.24,14.28,1844239.0,14.24,14.3,14.24,14.28,1844239.0
2019-07-01 10:00:00,14.27,14.29,14.24,14.27,1043608.0,14.27,14.29,14.24,14.27,1043608.0
2019-07-01 10:30:00,14.27,14.33,14.25,14.32,923175.0,14.27,14.33,14.25,14.32,923175.0
2019-07-01 11:00:00,14.32,14.33,14.25,14.26,1269936.0,14.32,14.33,14.25,14.26,1269936.0
2019-07-01 11:30:00,14.26,14.27,14.23,14.24,856811.0,14.26,14.27,14.23,14.24,856811.0
2019-07-01 12:00:00,14.24,14.25,14.22,14.24,465387.0,14.24,14.25,14.22,14.24,465387.0
2019-07-01 12:30:00,14.23,14.25,14.19,14.21,474455.0,14.23,14.25,14.19,14.21,474455.0
2019-07-01 13:00:00,14.21,14.21,14.18,14.19,590530.0,14.21,14.21,14.18,14.19,590530.0
2019-07-01 13:30:00,14.2,14.2,14.17,14.18,554397.0,14.2,14.2,14.17,14.18,554397.0
2019-07-01 14:00:00,14.18,14.19,14.17,14.18,198047.0,14.18,14.19,14.17,14.18,198047.0
2019-07-01 14:30:00,14.18,14.19,14.17,14.17,234045.0,14.18,14.19,14.17,14.17,234045.0
2019-07-01 15:00:00,14.17,14.19,14.17,14.18,308418.0,14.17,14.19,14.17,14.18,308418.0
2019-07-01 15:30:00,14.18,14.19,14.17,14.17,1080335.0,14.18,14.19,14.17,14.17,1080335.0
2019-07-02 09:30:00,14.14,14.18,14.12,14.16,1529433.0,14.14,14.18,14.12,14.16,1529433.0
2019-07-02 10:00:00,14.16,14.18,14.13,14.18,800211.0,14.16,14.18,14.13,14.18,800211.0
2019-07-02 10:30:00,14.18,14.21,14.17,14.2,617578.0,14.18,14.21,14.17,14.2,617578.0
2019-07-02 11:00:00,14.19,14.26,14.19,14.24,2388312.0,14.19,14.26,14.19,14.24,2388312.0
2019-07-02 11:30:00,14.24,14.29,14.23,14.26,1853749.0,14.24,14.29,14.23,14.26,1853749.0
2019-07-02 12:00:00,14.27,14.29,14.23,14.25,655333.0,14.27,14.29,14.23,14.25,655333.0
2019-07-02 12:30:00,14.26,14.27,14.23,14.26,1152239.0,14.26,14.27,14.23,14.26,1152239.0
2019-07-02 13:00:00,14.25,14.27,14.23,14.23,895839.0,14.25,14.27,14.23,14.23,895839.0
2019-07-02 13:30:00,14.24,14.26,14.23,14.24,399800.0,14.24,14.26,14.23,14.24,399800.0
2019-07-02 14:00:00,14.25,14.26,14.24,14.26,227358.0,14.25,14.26,14.24,14.26,227358.0
2019-07-02 14:30:00,14.26,14.27,14.25,14.26,219932.0,14.26,14.27,14.25,14.26,219932.0
2019-07-02 15:00:00,14.26,14.32,14.26,14.3,1528326.0,14.26,14.32,14.26,14.3,1528326.0
2019-07-02 15:30:00,14.3,14.32,14.3,14.3,1177159.0,14.3,14.32,14.3,14.3,1177159.0
2019-07-03 09:30:00,14.34,14.34,14.29,14.31,2028631.0,14.34,14.34,14.29,14.31,2028631.0
2019-07-03 10:00:00,14.32,14.36,14.3,14.35,2259281.0,14.32,14.36,14.3,14.35,2259281.0
2019-07-03 10:30:00,14.35,14.35,14.32,14.34,1253911.0,14.35,14.35,14.32,14.34,1253911.0
2019-07-03 11:00:00,14.34,14.36,14.33,14.34,610588.0,14.34,14.36,14.33,14.34,610588.0
2019-07-03 11:30:00,14.34,14.35,14.31,14.33,608354.0,14.34,14.35,14.31,14.33,608354.0
2019-07-03 12:00:00,14.33,14.34,14.3,14.32,477700.0,14.33,14.34,14.3,14.32,477700.0
2019-07-03 12:30:00,14.32,14.34,14.31,14.34,600575.0,14.32,14.34,14.31,14.34,600575.0
2019-07-05 09:30:00,14.1,14.1,13.99,14.04,3707875.0,14.1,14.1,13.99,14.04,3707875.0
2019-07-05 10:00:00,14.03,14.06,14.0,14.0,2287666.0,14.03,14.06,14.0,14.0,2287666.0
2019-07-05 10:30:00,14.0,14.05,13.95,14.03,2896358.0,14.0,14.05,13.95,14.03,2896358.0
2019-07-05 11:00:00,14.03,14.06,14.0,14.05,1294513.0,14.03,14.06,14.0,14.05,1294513.0
2019-07-05 11:30:00,14.04,14.07,14.03,14.04,879536.0,14.04,14.07,14.03,14.04,879536.0
2019-07-05 12:00:00,14.04,14.05,14.03,14.04,557863.0,14.04,14.05,14.03,14.04,557863.0
2019-07-05 12:30:00,14.04,14.05,14.03,14.05,424736.0,14.04,14.05,14.03,14.05,424736.0
2019-07-05 13:00:00,14.05,14.05,14.02,14.03,421144.0,14.05,14.05,14.02,14.03,421144.0
2019-07-05 13:30:00,14.03,14.04,14.02,14.03,252340.0,14.03,14.04,14.02,14.03,252340.0
2019-07-05 14:00:00,14.04,14.05,14.03,14.04,528354.0,14.04,14.05,14.03,14.04,528354.0
2019-07-05 14:30:00,14.04,14.07,14.04,14.07,885470.0,14.04,14.07,14.04,14.07,885470.0
2019-07-05 15:00:00,14.07,14.08,14.06,14.08,443204.0,14.07,14.08,14.06,14.08,443204.0
2019-07-05 15:30:00,14.08,14.08,14.05,14.06,1307223.0,14.08,14.08,14.05,14.06,1307223.0
2019-07-08 09:30:00,14.12,14.13,14.1,14.12,1195025.0,14.12,14.13,14.1,14.12,1195025.0
2019-07-08 10:00:00,14.12,14.13,14.08,14.09,634823.0,14.12,14.13,14.08,14.09,634823.0
2019-07-08 10:30:00,14.09,14.09,14.06,14.09,1714208.0,14.09,14.09,14.06,14.09,1714208.0
2019-07-08 11:00:00,14.1,14.12,14.09,14.1,655168.0,14.1,14.12,14.09,14.1,655168.0
2019-07-08 11:30:00,14.09,14.1,14.06,14.07,782932.0,14.09,14.1,14.06,14.07,782932.0
2019-07-08 12:00:00,14.07,14.09,14.06,14.07,867300.0,14.07,14.09,14.06,14.07,867300.0
2019-07-08 12:30:00,14.07,14.09,14.07,14.08,258627.0,14.07,14.09,14.07,14.08,258627.0
2019-07-08 13:00:00,14.08,14.09,14.07,14.09,453757.0,14.08,14.09,14.07,14.09,453757.0
2019-07-08 13:30:00,14.09,14.09,14.08,14.08,242131.0,14.09,14.09,14.08,14.08,242131.0
2019-07-08 14:00:00,14.08,14.09,14.07,14.08,357048.0,14.08,14.09,14.07,14.08,357048.0
2019-07-08 14:30:00,14.08,14.09,14.08,14.08,319613.0,14.08,14.09,14.08,14.08,319613.0
2019-07-08 15:00:00,14.08,14.08,14.06,14.06,320963.0,14.08,14.08,14.06,14.06,320963.0
2019-07-08 15:30:00,14.06,14.07,14.04,14.05,1249085.0,14.06,14.07,14.04,14.05,1249085.0
2019-07-09 09:30:00,14.09,14.11,14.04,14.05,1024724.0,14.09,14.11,14.04,14.05,1024724.0
2019-07-09 10:00:00,14.05,14.08,14.05,14.07,659190.0,14.05,14.08,14.05,14.07,659190.0
2019-07-09 10:30:00,14.07,14.1,14.05,14.1,520914.0,14.07,14.1,14.05,14.1,520914.0
2019-07-09 11:00:00,14.1,14.16,14.1,14.11,2448727.0,14.1,14.16,14.1,14.11,2448727.0
2019-07-09 11:30:00,14.12,14.14,14.11,14.13,469884.0,14.12,14.14,14.11,14.13,469884.0
2019-07-09 12:00:00,14.14,14.14,14.12,14.13,81052.0,14.14,14.14,14.12,14.13,81052.0
2019-07-09 12:30:00,14.13,14.13,14.12,14.13,134970.0,14.13,14.13,14.12,14.13,134970.0
2019-07-09 13:00:00,14.13,14.17,14.12,14.15,913498.0,14.13,14.17,14.12,14.15,913498.0
2019-07-09 13:30:00,14.15,14.16,14.14,14.16,435453.0,14.15,14.16,14.14,14.16,435453.0
2019-07-09 14:00:00,14.16,14.16,14.14,14.15,252248.0,14.16,14.16,14.14,14.15,252248.0
2019-07-09 14:30:00,14.15,14.16,14.15,14.15,367732.0,14.15,14.16,14.15,14.15,367732.0
2019-07-09 15:00:00,14.15,14.16,14.13,14.14,226063.0,14.15,14.16,14.13,14.14,226063.0
2019-07-09 15:30:00,14.14,14.15,14.13,14.14,594442.0,14.14,14.15,14.13,14.14,594442.0
2019-07-10 09:30:00,14.27,14.29,14.23,14.23,1542761.0,14.27,14.29,14.23,14.23,1542761.0
2019-07-10 10:00:00,14.23,14.24,14.2,14.2,1247346.0,14.23,14.24,14.2,14.2,1247346.0
2019-07-10 10:30:00,14.21,14.26,14.2,14.21,1739025.0,14.21,14.26,14.2,14.21,1739025.0
2019-07-10 11:00:00,14.2,14.21,14.15,14.19,2024257.0,14.2,14.21,14.15,14.19,2024257.0
2019-07-10 11:30:00,14.19,14.23,14.18,14.22,893983.0,14.19,14.23,14.18,14.22,893983.0
2019-07-10 12:00:00,14.23,14.24,14.2,14.22,918946.0,14.23,14.24,14.2,14.22,918946.0
2019-07-10 12:30:00,14.22,14.25,14.21,14.25,504554.0,14.22,14.25,14.21,14.25,504554.0
2019-07-10 13:00:00,14.25,14.26,14.22,14.24,591347.0,14.25,14.26,14.22,14.24,591347.0
2019-07-10 13:30:00,14.24,14.27,14.23,14.25,381528.0,14.24,14.27,14.23,14.25,381528.0
2019-07-10 14:00:00,14.25,14.28,14.24,14.25,882981.0,14.25,14.28,14.24,14.25,882981.0
2019-07-10 14:30:00,14.25,14.26,14.23,14.26,555195.0,14.25,14.26,14.23,14.26,555195.0
2019-07-10 15:00:00,14.26,14.27,14.25,14.26,339252.0,14.26,14.27,14.25,14.26,339252.0
2019-07-10 15:30:00,14.27,14.29,14.26,14.28,1916395.0,14.27,14.29,14.26,14.28,1916395.0
2019-07-11 09:30:00,14.23,14.28,14.22,14.25,1712595.0,14.23,14.28,14.22,14.25,1712595.0
2019-07-11 10:00:00,14.26,14.27,14.23,14.25,508513.0,14.26,14.27,14.23,14.25,508513.0
2019-07-11 10:30:00,14.24,14.25,14.18,14.19,1035443.0,14.24,14.25,14.18,14.19,1035443.0
2019-07-11 11:00:00,14.19,14.23,14.18,14.22,797481.0,14.19,14.23,14.18,14.22,797481.0
2019-07-11 11:30:00,14.22,14.23,14.21,14.22,446180.0,14.22,14.23,14.21,14.22,446180.0
2019-07-11 12:00:00,14.22,14.23,14.19,14.19,446097.0,14.22,14.23,14.19,14.19,446097.0
2019-07-11 12:30:00,14.19,14.2,14.18,14.2,373625.0,14.19,14.2,14.18,14.2,373625.0
2019-07-11 13:00:00,14.2,14.2,14.15,14.15,1321662.0,14.2,14.2,14.15,14.15,1321662.0
2019-07-11 13:30:00,14.15,14.18,14.14,14.16,512399.0,14.15,14.18,14.14,14.16,512399.0
2019-07-11 14:00:00,14.16,14.17,14.15,14.16,248946.0,14.16,14.17,14.15,14.16,248946.0
2019-07-11 14:30:00,14.16,14.18,14.16,14.17,233470.0,14.16,14.18,14.16,14.17,233470.0
2019-07-11 15:00:00,14.18,14.19,14.17,14.18,276196.0,14.18,14.19,14.17,14.18,276196.0
2019-07-11 15:30:00,14.18,14.19,14.17,14.18,489613.0,14.18,14.19,14.17,14.18,489613.0
2019-07-12 09:30:00,14.18,14.19,14.16,14.17,1406946.0,14.18,14.19,14.16,14.17,1406946.0
2019-07-12 10:00:00,14.17,14.18,14.15,14.17,1189451.0,14.17,14.18,14.15,14.17,1189451.0
2019-07-12 10:30:00,14.18,14.19,14.14,14.19,391765.0,14.18,14.19,14.14,14.19,391765.0
2019-07-12 11:00:00,14.19,14.21,14.17,14.19,351420.0,14.19,14.21,14.17,14.19,351420.0
2019-07-12 11:30:00,14.2,14.21,14.19,14.19,171473.0,14.2,14.21,14.19,14.19,171473.0
2019-07-12 12:00:00,14.19,14.23,14.19,14.23,329208.0,14.19,14.23,14.19,14.23,329208.0
2019-07-12 12:30:00,14.22,14.26,14.21,14.26,917518.0,14.22,14.26,14.21,14.26,917518.0
2019-07-12 13:00:00,14.25,14.26,14.23,14.25,363183.0,14.25,14.26,14.23,14.25,363183.0
2019-07-12 13:30:00,14.25,14.27,14.24,14.25,236121.0,14.25,14.27,14.24,14.25,236121.0
2019-07-12 14:00:00,14.26,14.27,14.25,14.27,370664.0,14.26,14.27,14.25,14.27,370664.0
2019-07-12 14:30:00,14.27,14.29,14.26,14.28,764441.0,14.27,14.29,14.26,14.28,764441.0
2019-07-12 15:00:00,14.27,14.28,14.26,14.27,267846.0,14.27,14.28,14.26,14.27,267846.0
2019-07-12 15:30:00,14.27,14.27,14.25,14.26,979333.0,14.27,14.27,14.25,14.26,979333.0
2019-07-15 09:30:00,14.29,14.34,14.28,14.33,1630421.0,14.29,14.34,14.28,14.33,1630421.0
2019-07-15 10:00:00,14.34,14.34,14.28,14.3,711457.0,14.34,14.34,14.28,14.3,711457.0
2019-07-15 10:30:00,14.3,14.33,14.29,14.33,425793.0,14.3,14.33,14.29,14.33,425793.0
2019-07-15 11:00:00,14.33,14.35,14.32,14.35,516420.0,14.33,14.35,14.32,14.35,516420.0
2019-07-15 11:30:00,14.35,14.36,14.32,14.35,439210.0,14.35,14.36,14.32,14.35,439210.0
2019-07-15 12:00:00,14.36,14.37,14.34,14.37,562557.0,14.36,14.37,14.34,14.37,562557.0
2019-07-15 12:30:00,14.37,14.38,14.36,14.38,448111.0,14.37,14.38,14.36,14.38,448111.0
2019-07-15 13:00:00,14.37,14.38,14.35,14.36,499080.0,14.37,14.38,14.35,14.36,499080.0
2019-07-15 13:30:00,14.36,14.38,14.35,14.38,4812820.0,14.36,14.38,14.35,14.38,4812820.0
2019-07-15 14:00:00,14.38,14.38,14.36,14.37,1875019.0,14.38,14.38,14.36,14.37,1875019.0
2019-07-15 14:30:00,14.37,14.39,14.37,14.38,713536.0,14.37,14.39,14.37,14.38,713536.0
2019-07-15 15:00:00,14.39,14.4,14.38,14.4,720635.0,14.39,14.4,14.38,14.4,720635.0
2019-07-15 15:30:00,14.4,14.43,14.39,14.42,2535115.0,14.4,14.43,14.39,14.42,2535115.0
2019-07-16 09:30:00,14.51,14.67,14.5,14.6,9661789.0,14.51,14.67,14.5,14.6,9661789.0
2019-07-16 10:00:00,14.6,14.66,14.59,14.64,2588402.0,14.6,14.66,14.59,14.64,2588402.0
2019-07-16 10:30:00,14.64,14.7,14.62,14.66,4002050.0,14.64,14.7,14.62,14.66,4002050.0
2019-07-16 11:00:00,14.66,14.67,14.62,14.67,2410323.0,14.66,14.67,14.62,14.67,2410323.0
2019-07-16 11:30:00,14.67,14.69,14.59,14.6,2581627.0,14.67,14.69,14.59,14.6,2581627.0
2019-07-16 12:00:00,14.6,14.61,14.55,14.59,2399260.0,14.6,14.61,14.55,14.59,2399260.0
2019-07-16 12:30:00,14.58,14.65,14.58,14.65,719081.0,14.58,14.65,14.58,14.65,719081.0
2019-07-16 13:00:00,14.65,14.7,14.63,14.65,3743541.0,14.65,14.7,14.63,14.65,3743541.0
2019-07-16 13:30:00,14.65,14.65,14.61,14.63,723627.0,14.65,14.65,14.61,14.63,723627.0
2019-07-16 14:00:00,14.64,14.66,14.6,14.62,855601.0,14.64,14.66,14.6,14.62,855601.0
2019-07-16 14:30:00,14.61,14.62,14.57,14.6,1206709.0,14.61,14.62,14.57,14.6,1206709.0
2019-07-16 15:00:00,14.6,14.61,14.56,14.56,1782186.0,14.6,14.61,14.56,14.56,1782186.0
2019-07-16 15:30:00,14.56,14.57,14.54,14.54,2876900.0,14.56,14.57,14.54,14.54,2876900.0
2019-07-17 09:30:00,14.75,14.84,14.74,14.82,4573842.0,14.75,14.84,14.74,14.82,4573842.0
2019-07-17 10:00:00,14.82,14.86,14.79,14.81,2257361.0,14.82,14.86,14.79,14.81,2257361.0
2019-07-17 10:30:00,14.8,14.86,14.78,14.84,2407757.0,14.8,14.86,14.78,14.84,2407757.0
2019-07-17 11:00:00,14.83,14.9,14.83,14.9,4190900.0,14.83,14.9,14.83,14.9,4190900.0
2019-07-17 11:30:00,14.91,14.91,14.87,14.91,1253319.0,14.91,14.91,14.87,14.91,1253319.0
2019-07-17 12:00:00,14.91,14.92,14.86,14.88,1975508.0,14.91,14.92,14.86,14.88,1975508.0
2019-07-17 12:30:00,14.88,14.91,14.87,14.9,667468.0,14.88,14.91,14.87,14.9,667468.0
2019-07-17 13:00:00,14.91,14.93,14.89,14.92,947579.0,14.91,14.93,14.89,14.92,947579.0
2019-07-17 13:30:00,14.93,14.95,14.91,14.95,901429.0,14.93,14.95,14.91,14.95,901429.0
2019-07-17 14:00:00,14.95,14.98,14.93,14.95,1553794.0,14.95,14.98,14.93,14.95,1553794.0
2019-07-17 14:30:00,14.95,14.95,14.93,14.94,369351.0,14.95,14.95,14.93,14.94,369351.0
2019-07-17 15:00:00,14.93,14.95,14.93,14.94,1585729.0,14.93,14.95,14.93,14.94,1585729.0
2019-07-17 15:30:00,14.94,14.96,14.94,14.95,1822728.0,14.94,14.96,14.94,14.95,1822728.0
2019-07-18 09:30:00,15.07,15.08,15.01,15.03,6287604.0,15.07,15.08,15.01,15.03,6287604.0
2019-07-18 10:00:00,15.03,15.12,15.02,15.08,2747492.0,15.03,15.12,15.02,15.08,2747492.0
2019-07-18 10:30:00,15.08,15.1,15.03,15.06,2510207.0,15.08,15.1,15.03,15.06,2510207.0
2019-07-18 11:00:00,15.05,15.12,15.04,15.11,1938779.0,15.05,15.12,15.04,15.11,1938779.0
2019-07-18 11:30:00,15.12,15.17,15.09,15.17,2465740.0,15.12,15.17,15.09,15.17,2465740.0
2019-07-18 12:00:00,15.17,15.18,15.12,15.14,3093486.0,15.17,15.18,15.12,15.14,3093486.0
2019-07-18 12:30:00,15.14,15.15,15.11,15.12,1008763.0,15.14,15.15,15.11,15.12,1008763.0
2019-07-18 13:00:00,15.13,15.14,15.1,15.14,830838.0,15.13,15.14,15.1,15.14,830838.0
2019-07-18 13:30:00,15.14,15.17,15.13,15.16,722874.0,15.14,15.17,15.13,15.16,722874.0
2019-07-18 14:00:00,15.16,15.21,15.15,15.2,1408504.0,15.16,15.21,15.15,15.2,1408504.0
2019-07-18 14:30:00,15.19,15.27,15.19,15.27,2752251.0,15.19,15.27,15.19,15.27,2752251.0
2019-07-18 15:00:00,15.26,15.32,15.25,15.3,5322213.0,15.26,15.32,15.25,15.3,5322213.0
2019-07-18 15:30:00,15.31,15.32,15.27,15.3,4183374.0,15.31,15.32,15.27,15.3,4183374.0
2019-07-19 09:30:00,15.4,15.54,15.39,15.47,7386065.0,15.4,15.54,15.39,15.47,7386065.0
2019-07-19 10:00:00,15.47,15.5,15.18,15.21,9333951.0,15.47,15.5,15.18,15.21,9333951.0
2019-07-19 10:30:00,15.22,15.25,15.09,15.15,4806366.0,15.22,15.25,15.09,15.15,4806366.0
2019-07-19 11:00:00,15.16,15.18,15.07,15.12,4850130.0,15.16,15.18,15.07,15.12,4850130.0
2019-07-19 11:30:00,15.12,15.15,15.05,15.09,2512677.0,15.12,15.15,15.05,15.09,2512677.0
2019-07-19 12:00:00,15.09,15.17,15.08,15.14,1396573.0,15.09,15.17,15.08,15.14,1396573.0
2019-07-19 12:30:00,15.14,15.18,15.13,15.15,1238949.0,15.14,15.18,15.13,15.15,1238949.0
2019-07-19 13:00:00,15.16,15.17,15.13,15.14,1445381.0,15.16,15.17,15.13,15.14,1445381.0
2019-07-19 13:30:00,15.14,15.15,15.11,15.13,428141.0,15.14,15.15,15.11,15.13,428141.0
2019-07-19 14:00:00,15.13,15.16,15.03,15.12,1686415.0,15.13,15.16,15.03,15.12,1686415.0
2019-07-19 14:30:00,15.11,15.12,15.09,15.11,571950.0,15.11,15.12,15.09,15.11,571950.0
2019-07-19 15:00:00,15.11,15.17,15.1,15.17,1327199.0,15.11,15.17,15.1,15.17,1327199.0
2019-07-19 15:30:00,15.17,15.18,15.15,15.17,2006095.0,15.17,15.18,15.15,15.17,2006095.0
2019-07-22 09:30:00,15.3,15.35,15.28,15.34,3108039.0,15.3,15.35,15.28,15.34,3108039.0
2019-07-22 10:00:00,15.34,15.35,15.29,15.32,2588888.0,15.34,15.35,15.29,15.32,2588888.0
2019-07-22 10:30:00,15.32,15.36,15.28,15.34,1520737.0,15.32,15.36,15.28,15.34,1520737.0
2019-07-22 11:00:00,15.34,15.36,15.32,15.34,778218.0,15.34,15.36,15.32,15.34,778218.0
2019-07-22 11:30:00,15.34,15.35,15.33,15.34,1179594.0,15.34,15.35,15.33,15.34,1179594.0
2019-07-22 12:00:00,15.35,15.36,15.33,15.35,1068363.0,15.35,15.36,15.33,15.35,1068363.0
2019-07-22 12:30:00,15.36,15.38,15.35,15.37,1052433.0,15.36,15.38,15.35,15.37,1052433.0
2019-07-22 13:00:00,15.36,15.38,15.33,15.34,1171369.0,15.36,15.38,15.33,15.34,1171369.0
2019-07-22 13:30:00,15.35,15.37,15.34,15.37,1226740.0,15.35,15.37,15.34,15.37,1226740.0
2019-07-22 14:00:00,15.36,15.37,15.35,15.36,304863.0,15.36,15.37,15.35,15.36,304863.0
2019-07-22 14:30:00,15.36,15.38,15.35,15.38,1116692.0,15.36,15.38,15.35,15.38,1116692.0
2019-07-22 15:00:00,15.38,15.39,15.36,15.38,859271.0,15.38,15.39,15.36,15.38,859271.0
2019-07-22 15:30:00,15.37,15.38,15.35,15.36,961055.0,15.37,15.38,15.35,15.36,961055.0
2019-07-23 09:30:00,15.41,15.45,15.39,15.45,3440114.0,15.41,15.45,15.39,15.45,3440114.0
2019-07-23 10:00:00,15.44,15.49,15.41,15.45,4438570.0,15.44,15.49,15.41,15.45,4438570.0
2019-07-23 10:30:00,15.45,15.45,15.36,15.39,2006233.0,15.45,15.45,15.36,15.39,2006233.0
2019-07-23 11:00:00,15.4,15.42,15.36,15.39,1435135.0,15.4,15.42,15.36,15.39,1435135.0
2019-07-23 11:30:00,15.38,15.4,15.33,15.39,1359334.0,15.38,15.4,15.33,15.39,1359334.0
2019-07-23 12:00:00,15.39,15.41,15.38,15.39,864655.0,15.39,15.41,15.38,15.39,864655.0
2019-07-23 12:30:00,15.38,15.39,15.35,15.39,725751.0,15.38,15.39,15.35,15.39,725751.0
2019-07-23 13:00:00,15.39,15.42,15.37,15.38,1178069.0,15.39,15.42,15.37,15.38,1178069.0
2019-07-23 13:30:00,15.37,15.4,15.36,15.37,945434.0,15.37,15.4,15.36,15.37,945434.0
2019-07-23 14:00:00,15.38,15.38,15.35,15.37,273610.0,15.38,15.38,15.35,15.37,273610.0
2019-07-23 14:30:00,15.36,15.38,15.35,15.35,1189341.0,15.36,15.38,15.35,15.35,1189341.0
2019-07-23 15:00:00,15.36,15.37,15.35,15.36,1117228.0,15.36,15.37,15.35,15.36,1117228.0
2019-07-23 15:30:00,15.36,15.36,15.33,15.35,1888710.0,15.36,15.36,15.33,15.35,1888710.0
2019-07-24 09:30:00,15.54,15.55,15.5,15.53,2386340.0,15.54,15.55,15.5,15.53,2386340.0
2019-07-24 10:00:00,15.53,15.59,15.51,15.52,2029437.0,15.53,15.59,15.51,15.52,2029437.0
2019-07-24 10:30:00,15.52,15.53,15.48,15.51,2003763.0,15.52,15.53,15.48,15.51,2003763.0
2019-07-24 11:00:00,15.5,15.54,15.5,15.52,957563.0,15.5,15.54,15.5,15.52,957563.0
2019-07-24 11:30:00,15.52,15.52,15.48,15.5,1262242.0,15.52,15.52,15.48,15.5,1262242.0
2019-07-24 12:00:00,15.5,15.53,15.49,15.53,817716.0,15.5,15.53,15.49,15.53,817716.0
2019-07-24 12:30:00,15.53,15.54,15.51,15.52,1036392.0,15.53,15.54,15.51,15.52,1036392.0
2019-07-24 13:00:00,15.51,15.54,15.49,15.52,693392.0,15.51,15.54,15.49,15.52,693392.0
2019-07-24 13:30:00,15.53,15.56,15.52,15.55,469583.0,15.53,15.56,15.52,15.55,469583.0
2019-07-24 14:00:00,15.55,15.56,15.52,15.54,681315.0,15.55,15.56,15.52,15.54,681315.0
2019-07-24 14:30:00,15.54,15.55,15.53,15.54,645079.0,15.54,15.55,15.53,15.54,645079.0
2019-07-24 15:00:00,15.55,15.55,15.53,15.54,698976.0,15.55,15.55,15.53,15.54,698976.0
2019-07-24 15:30:00,15.54,15.54,15.52,15.52,1321605.0,15.54,15.54,15.52,15.52,1321605.0
2019-07-25 09:30:00,15.47,15.48,15.38,15.39,3971796.0,15.47,15.48,15.38,15.39,3971796.0
2019-07-25 10:00:00,15.39,15.45,15.36,15.43,4053766.0,15.39,15.45,15.36,15.43,4053766.0
2019-07-25 10:30:00,15.43,15.47,15.41,15.42,1215023.0,15.43,15.47,15.41,15.42,1215023.0
2019-07-25 11:00:00,15.43,15.46,15.41,15.44,1064530.0,15.43,15.46,15.41,15.44,1064530.0
2019-07-25 11:30:00,15.44,15.45,15.41,15.42,356590.0,15.44,15.45,15.41,15.42,356590.0
2019-07-25 12:00:00,15.41,15.43,15.4,15.41,951105.0,15.41,15.43,15.4,15.41,951105.0
2019-07-25 12:30:00,15.41,15.41,15.3,15.3,1622729.0,15.41,15.41,15.3,15.3,1622729.0
2019-07-25 13:00:00,15.3,15.36,15.27,15.35,1791749.0,15.3,15.36,15.27,15.35,1791749.0
2019-07-25 13:30:00,15.35,15.37,15.34,15.36,580156.0,15.35,15.37,15.34,15.36,580156.0
2019-07-25 14:00:00,15.36,15.41,15.35,15.4,883685.0,15.36,15.41,15.35,15.4,883685.0
2019-07-25 14:30:00,15.4,15.4,15.36,15.37,394123.0,15.4,15.4,15.36,15.37,394123.0
2019-07-25 15:00:00,15.36,15.38,15.35,15.35,724943.0,15.36,15.38,15.35,15.35,724943.0
2019-07-25 15:30:00,15.36,15.37,15.34,15.36,1220632.0,15.36,15.37,15.34,15.36,1220632.0
2019-07-26 09:30:00,15.42,15.43,15.38,15.4,1317820.0,15.42,15.43,15.38,15.4,1317820.0
2019-07-26 10:00:00,15.39,15.42,15.34,15.38,1222199.0,15.39,15.42,15.34,15.38,1222199.0
2019-07-26 10:30:00,15.38,15.4,15.35,15.38,907887.0,15.38,15.4,15.35,15.38,907887.0
2019-07-26 11:00:00,15.37,15.4,15.34,15.36,923789.0,15.37,15.4,15.34,15.36,923789.0
2019-07-26 11:30:00,15.36,15.36,15.32,15.34,559118.0,15.36,15.36,15.32,15.34,559118.0
2019-07-26 12:00:00,15.34,15.35,15.33,15.34,654419.0,15.34,15.35,15.33,15.34,654419.0
2019-07-26 12:30:00,15.34,15.36,15.33,15.34,649039.0,15.34,15.36,15.33,15.34,649039.0
2019-07-26 13:00:00,15.34,15.34,15.31,15.33,572100.0,15.34,15.34,15.31,15.33,572100.0
2019-07-26 13:30:00,15.33,15.33,15.29,15.32,600452.0,15.33,15.33,15.29,15.32,600452.0
2019-07-26 14:00:00,15.32,15.34,15.31,15.33,678557.0,15.32,15.34,15.31,15.33,678557.0
2019-07-26 14:30:00,15.33,15.34,15.31,15.32,553275.0,15.33,15.34,15.31,15.32,553275.0
2019-07-26 15:00:00,15.32,15.33,15.3,15.3,484975.0,15.32,15.33,15.3,15.3,484975.0
2019-07-26 15:30:00,15.3,15.31,15.3,15.3,628225.0,15.3,15.31,15.3,15.3,628225.0
2019-07-29 09:30:00,15.36,15.38,15.3,15.32,2165090.0,15.36,15.38,15.3,15.32,2165090.0
2019-07-29 10:00:00,15.32,15.35,15.31,15.33,827384.0,15.32,15.35,15.31,15.33,827384.0
2019-07-29 10:30:00,15.34,15.37,15.31,15.35,1556113.0,15.34,15.37,15.31,15.35,1556113.0
2019-07-29 11:00:00,15.36,15.36,15.32,15.34,575332.0,15.36,15.36,15.32,15.34,575332.0
2019-07-29 11:30:00,15.34,15.37,15.33,15.37,374611.0,15.34,15.37,15.33,15.37,374611.0
2019-07-29 12:00:00,15.36,15.37,15.35,15.36,313401.0,15.36,15.37,15.35,15.36,313401.0
2019-07-29 12:30:00,15.36,15.37,15.35,15.35,773791.0,15.36,15.37,15.35,15.35,773791.0
2019-07-29 13:00:00,15.36,15.38,15.35,15.36,854459.0,15.36,15.38,15.35,15.36,854459.0
2019-07-29 13:30:00,15.37,15.37,15.35,15.36,276298.0,15.37,15.37,15.35,15.36,276298.0
2019-07-29 14:00:00,15.37,15.38,15.36,15.37,362613.0,15.37,15.38,15.36,15.37,362613.0
2019-07-29 14:30:00,15.37,15.39,15.36,15.38,283404.0,15.37,15.39,15.36,15.38,283404.0
2019-07-29 15:00:00,15.38,15.41,15.38,15.41,523249.0,15.38,15.41,15.38,15.41,523249.0
2019-07-29 15:30:00,15.41,15.43,15.4,15.4,1425151.0,15.41,15.43,15.4,15.4,1425151.0
2019-07-30 09:30:00,15.45,15.46,15.41,15.42,1259126.0,15.45,15.46,15.41,15.42,1259126.0
2019-07-30 10:00:00,15.42,15.44,15.39,15.43,1878092.0,15.42,15.44,15.39,15.43,1878092.0
2019-07-30 10:30:00,15.43,15.46,15.42,15.45,762246.0,15.43,15.46,15.42,15.45,762246.0
2019-07-30 11:00:00,15.46,15.49,15.45,15.46,756165.0,15.46,15.49,15.45,15.46,756165.0
2019-07-30 11:30:00,15.45,15.47,15.44,15.45,259645.0,15.45,15.47,15.44,15.45,259645.0
2019-07-30 12:00:00,15.45,15.49,15.45,15.48,406195.0,15.45,15.49,15.45,15.48,406195.0
2019-07-30 12:30:00,15.48,15.49,15.46,15.47,154622.0,15.48,15.49,15.46,15.47,154622.0
2019-07-30 13:00:00,15.47,15.48,15.45,15.48,240799.0,15.47,15.48,15.45,15.48,240799.0
2019-07-30 13:30:00,15.48,15.5,15.47,15.5,163423.0,15.48,15.5,15.47,15.5,163423.0
2019-07-30 14:00:00,15.5,15.53,15.49,15.51,902827.0,15.5,15.53,15.49,15.51,902827.0
2019-07-30 14:30:00,15.51,15.52,15.5,15.52,258678.0,15.51,15.52,15.5,15.52,258678.0
2019-07-30 15:00:00,15.52,15.55,15.51,15.53,1072081.0,15.52,15.55,15.51,15.53,1072081.0
2019-07-30 15:30:00,15.52,15.53,15.51,15.51,975379.0,15.52,15.53,15.51,15.51,975379.0
2019-07-31 09:30:00,15.39,15.43,15.36,15.36,1727521.0,15.39,15.43,15.36,15.36,1727521.0
2019-07-31 10:00:00,15.37,15.38,15.32,15.36,1577149.0,15.37,15.38,15.32,15.36,1577149.0
2019-07-31 10:30:00,15.36,15.4,15.35,15.38,1464782.0,15.36,15.4,15.35,15.38,1464782.0
2019-07-31 11:00:00,15.38,15.39,15.35,15.36,592337.0,15.38,15.39,15.35,15.36,592337.0
2019-07-31 11:30:00,15.36,15.37,15.34,15.35,551534.0,15.36,15.37,15.34,15.35,551534.0
2019-07-31 12:00:00,15.36,15.37,15.31,15.32,770925.0,15.36,15.37,15.31,15.32,770925.0
2019-07-31 12:30:00,15.32,15.32,15.25,15.31,1709384.0,15.32,15.32,15.25,15.31,1709384.0
2019-07-31 13:00:00,15.3,15.35,15.29,15.35,1069175.0,15.3,15.35,15.29,15.35,1069175.0
2019-07-31 13:30:00,15.35,15.39,15.34,15.37,1844775.0,15.35,15.39,15.34,15.37,1844775.0
2019-07-31 14:00:00,15.37,15.43,15.25,15.39,4771445.0,15.37,15.43,15.25,15.39,4771445.0
2019-07-31 14:30:00,15.38,15.41,15.16,15.24,6224595.0,15.38,15.41,15.16,15.24,6224595.0
2019-07-31 15:00:00,15.24,15.32,15.21,15.29,2415887.0,15.24,15.32,15.21,15.29,2415887.0
2019-07-31 15:30:00,15.28,15.29,15.19,15.2,3545159.0,15.28,15.29,15.19,15.2,3545159.0
2019-08-01 09:30:00,15.0,15.02,14.98,14.99,2325123.0,15.0,15.02,14.98,14.99,2325123.0
2019-08-01 10:00:00,14.99,15.08,14.98,15.06,2108054.0,14.99,15.08,14.98,15.06,2108054.0
2019-08-01 10:30:00,15.05,15.07,15.02,15.06,1514185.0,15.05,15.07,15.02,15.06,1514185.0
2019-08-01 11:00:00,15.07,15.11,15.04,15.1,1304969.0,15.07,15.11,15.04,15.1,1304969.0
2019-08-01 11:30:00,15.11,15.13,15.08,15.1,1632767.0,15.11,15.13,15.08,15.1,1632767.0
2019-08-01 12:00:00,15.1,15.14,15.09,15.13,1074255.0,15.1,15.14,15.09,15.13,1074255.0
2019-08-01 12:30:00,15.13,15.19,15.13,15.17,1169897.0,15.13,15.19,15.13,15.17,1169897.0
2019-08-01 13:00:00,15.17,15.17,15.08,15.12,1121522.0,15.17,15.17,15.08,15.12,1121522.0
2019-08-01 13:30:00,15.11,15.32,15.09,15.28,5134697.0,15.11,15.32,15.09,15.28,5134697.0
2019-08-01 14:00:00,15.28,15.31,15.22,15.26,3598648.0,15.28,15.31,15.22,15.26,3598648.0
2019-08-01 14:30:00,15.26,15.31,15.25,15.3,1114456.0,15.26,15.31,15.25,15.3,1114456.0
2019-08-01 15:00:00,15.29,15.34,15.28,15.3,1923619.0,15.29,15.34,15.28,15.3,1923619.0
2019-08-01 15:30:00,15.3,15.34,15.28,15.32,3373133.0,15.3,15.34,15.28,15.32,3373133.0
2019-08-02 09:30:00,15.09,15.15,15.08,15.15,3310956.0,15.09,15.15,15.08,15.15,3310956.0
2019-08-02 10:00:00,15.15,15.23,15.13,15.22,4034708.0,15.15,15.23,15.13,15.22,4034708.0
2019-08-02 10:30:00,15.22,15.28,15.19,15.24,2630532.0,15.22,15.28,15.19,15.24,2630532.0
2019-08-02 11:00:00,15.24,15.27,15.2,15.22,1809146.0,15.24,15.27,15.2,15.22,1809146.0
2019-08-02 11:30:00,15.23,15.26,15.22,15.25,933268.0,15.23,15.26,15.22,15.25,933268.0
2019-08-02 12:00:00,15.25,15.27,15.22,15.23,655445.0,15.25,15.27,15.22,15.23,655445.0
2019-08-02 12:30:00,15.23,15.25,15.21,15.23,429145.0,15.23,15.25,15.21,15.23,429145.0
2019-08-02 13:00:00,15.23,15.24,15.2,15.22,1182537.0,15.23,15.24,15.2,15.22,1182537.0
2019-08-02 13:30:00,15.23,15.24,15.19,15.21,810780.0,15.23,15.24,15.19,15.21,810780.0
2019-08-02 14:00:00,15.2,15.22,15.17,15.19,785464.0,15.2,15.22,15.17,15.19,785464.0
2019-08-02 14:30:00,15.19,15.2,15.17,15.18,653812.0,15.19,15.2,15.17,15.18,653812.0
2019-08-02 15:00:00,15.19,15.19,15.17,15.19,436596.0,15.19,15.19,15.17,15.19,436596.0
2019-08-02 15:30:00,15.18,15.19,15.17,15.18,1438822.0,15.18,15.19,15.17,15.18,1438822.0
2019-08-05 09:30:00,15.37,15.44,15.36,15.43,5307024.0,15.37,15.44,15.36,15.43,5307024.0
2019-08-05 10:00:00,15.43,15.49,15.42,15.48,3995134.0,15.43,15.49,15.42,15.48,3995134.0
2019-08-05 10:30:00,15.48,15.49,15.4,15.4,2626199.0,15.48,15.49,15.4,15.4,2626199.0
2019-08-05 11:00:00,15.4,15.41,15.22,15.29,7154573.0,15.4,15.41,15.22,15.29,7154573.0
2019-08-05 11:30:00,15.28,15.34,15.27,15.31,1520368.0,15.28,15.34,15.27,15.31,1520368.0
2019-08-05 12:00:00,15.31,15.32,15.29,15.3,1061002.0,15.31,15.32,15.29,15.3,1061002.0
2019-08-05 12:30:00,15.3,15.34,15.29,15.33,738106.0,15.3,15.34,15.29,15.33,738106.0
2019-08-05 13:00:00,15.32,15.35,15.3,15.35,918300.0,15.32,15.35,15.3,15.35,918300.0
2019-08-05 13:30:00,15.34,15.4,15.33,15.37,1167521.0,15.34,15.4,15.33,15.37,1167521.0
2019-08-05 14:00:00,15.37,15.39,15.37,15.37,857078.0,15.37,15.39,15.37,15.37,857078.0
2019-08-05 14:30:00,15.37,15.39,15.35,15.39,791592.0,15.37,15.39,15.35,15.39,791592.0
2019-08-05 15:00:00,15.39,15.4,15.34,15.34,1720330.0,15.39,15.4,15.34,15.34,1720330.0
2019-08-05 15:30:00,15.35,15.36,15.32,15.33,2477439.0,15.35,15.36,15.32,15.33,2477439.0
2019-08-06 09:30:00,15.4,15.4,15.32,15.34,2206102.0,15.4,15.4,15.32,15.34,2206102.0
2019-08-06 10:00:00,15.35,15.39,15.32,15.39,2126902.0,15.35,15.39,15.32,15.39,2126902.0
2019-08-06 10:30:00,15.39,15.43,15.38,15.41,1507129.0,15.39,15.43,15.38,15.41,1507129.0
2019-08-06 11:00:00,15.42,15.43,15.4,15.42,942809.0,15.42,15.43,15.4,15.42,942809.0
2019-08-06 11:30:00,15.42,15.42,15.36,15.38,998531.0,15.42,15.42,15.36,15.38,998531.0
2019-08-06 12:00:00,15.38,15.39,15.36,15.38,655840.0,15.38,15.39,15.36,15.38,655840.0
2019-08-06 12:30:00,15.38,15.38,15.35,15.38,257748.0,15.38,15.38,15.35,15.38,257748.0
2019-08-06 13:00:00,15.38,15.4,15.37,15.39,710591.0,15.38,15.4,15.37,15.39,710591.0
2019-08-06 13:30:00,15.4,15.4,15.37,15.38,424867.0,15.4,15.4,15.37,15.38,424867.0
2019-08-06 14:00:00,15.38,15.39,15.35,15.35,255098.0,15.38,15.39,15.35,15.35,255098.0
2019-08-06 14:30:00,15.36,15.38,15.35,15.37,583413.0,15.36,15.38,15.35,15.37,583413.0
2019-08-06 15:00:00,15.37,15.38,15.37,15.38,387511.0,15.37,15.38,15.37,15.38,387511.0
2019-08-06 15:30:00,15.38,15.39,15.37,15.39,1267369.0,15.38,15.39,15.37,15.39,1267369.0
2019-08-07 09:30:00,15.85,16.01,15.83,16.0,7414125.0,15.85,16.01,15.83,16.0,7414125.0
2019-08-07 10:00:00,15.99,16.0,15.83,15.93,7583816.0,15.99,16.0,15.83,15.93,7583816.0
2019-08-07 10:30:00,15.92,15.94,15.88,15.94,2741127.0,15.92,15.94,15.88,15.94,2741127.0
2019-08-07 11:00:00,15.94,16.01,15.92,16.0,3893347.0,15.94,16.01,15.92,16.0,3893347.0
2019-08-07 11:30:00,16.0,16.02,15.96,15.99,1416180.0,16.0,16.02,15.96,15.99,1416180.0
2019-08-07 12:00:00,16.0,16.03,15.98,16.02,1925520.0,16.0,16.03,15.98,16.02,1925520.0
2019-08-07 12:30:00,16.02,16.04,16.0,16.01,1858350.0,16.02,16.04,16.0,16.01,1858350.0
2019-08-07 13:00:00,16.0,16.09,15.97,16.08,2937633.0,16.0,16.09,15.97,16.08,2937633.0
2019-08-07 13:30:00,16.08,16.08,16.02,16.05,2502384.0,16.08,16.08,16.02,16.05,2502384.0
2019-08-07 14:00:00,16.06,16.14,16.03,16.1,1953203.0,16.06,16.14,16.03,16.1,1953203.0
2019-08-07 14:30:00,16.1,16.15,16.05,16.06,2682514.0,16.1,16.15,16.05,16.06,2682514.0
2019-08-07 15:00:00,16.06,16.09,16.02,16.03,1977392.0,16.06,16.09,16.02,16.03,1977392.0
2019-08-07 15:30:00,16.02,16.05,15.94,15.96,7402307.0,16.02,16.05,15.94,15.96,7402307.0
2019-08-08 09:30:00,15.78,15.83,15.74,15.81,4525365.0,15.78,15.83,15.74,15.81,4525365.0
2019-08-08 10:00:00,15.81,15.85,15.79,15.83,1907442.0,15.81,15.85,15.79,15.83,1907442.0
2019-08-08 10:30:00,15.83,15.85,15.77,15.77,2458555.0,15.83,15.85,15.77,15.77,2458555.0
2019-08-08 11:00:00,15.78,15.91,15.78,15.9,2256828.0,15.78,15.91,15.78,15.9,2256828.0
2019-08-08 11:30:00,15.89,15.9,15.86,15.87,997956.0,15.89,15.9,15.86,15.87,997956.0
2019-08-08 12:00:00,15.87,15.88,15.84,15.86,615915.0,15.87,15.88,15.84,15.86,615915.0
2019-08-08 12:30:00,15.85,15.86,15.81,15.84,894565.0,15.85,15.86,15.81,15.84,894565.0
2019-08-08 13:00:00,15.84,15.88,15.82,15.86,1578531.0,15.84,15.88,15.82,15.86,1578531.0
2019-08-08 13:30:00,15.87,15.91,15.86,15.89,624730.0,15.87,15.91,15.86,15.89,624730.0
2019-08-08 14:00:00,15.89,15.96,15.89,15.96,1283135.0,15.89,15.96,15.89,15.96,1283135.0
2019-08-08 14:30:00,15.96,15.99,15.93,15.97,1454832.0,15.96,15.99,15.93,15.97,1454832.0
2019-08-08 15:00:00,15.97,15.98,15.92,15.94,1278957.0,15.97,15.98,15.92,15.94,1278957.0
2019-08-08 15:30:00,15.94,15.94,15.88,15.9,1850480.0,15.94,15.94,15.88,15.9,1850480.0
2019-08-09 09:30:00,15.85,15.86,15.78,15.84,2422940.0,15.85,15.86,15.78,15.84,2422940.0
2019-08-09 10:00:00,15.83,15.94,15.82,15.92,2129874.0,15.83,15.94,15.82,15.92,2129874.0
2019-08-09 10:30:00,15.92,15.96,15.88,15.92,2160972.0,15.92,15.96,15.88,15.92,2160972.0
2019-08-09 11:00:00,15.91,15.97,15.91,15.96,1308547.0,15.91,15.97,15.91,15.96,1308547.0
2019-08-09 11:30:00,15.96,15.97,15.88,15.91,1371539.0,15.96,15.97,15.88,15.91,1371539.0
2019-08-09 12:00:00,15.92,15.92,15.88,15.9,471420.0,15.92,15.92,15.88,15.9,471420.0
2019-08-09 12:30:00,15.9,15.9,15.82,15.88,1017116.0,15.9,15.9,15.82,15.88,1017116.0
2019-08-09 13:00:00,15.87,15.88,15.83,15.87,907728.0,15.87,15.88,15.83,15.87,907728.0
2019-08-09 13:30:00,15.88,15.91,15.87,15.89,628301.0,15.88,15.91,15.87,15.89,628301.0
2019-08-09 14:00:00,15.89,15.9,15.86,15.87,423692.0,15.89,15.9,15.86,15.87,423692.0
2019-08-09 14:30:00,15.87,15.89,15.86,15.87,253215.0,15.87,15.89,15.86,15.87,253215.0
2019-08-09 15:00:00,15.88,15.88,15.86,15.88,295723.0,15.88,15.88,15.86,15.88,295723.0
2019-08-09 15:30:00,15.88,15.89,15.87,15.89,540789.0,15.88,15.89,15.87,15.89,540789.0
2019-08-12 09:30:00,15.86,15.9,15.84,15.87,2716989.0,15.86,15.9,15.84,15.87,2716989.0
2019-08-12 10:00:00,15.88,15.89,15.85,15.86,1315829.0,15.88,15.89,15.85,15.86,1315829.0
2019-08-12 10:30:00,15.86,15.9,15.84,15.9,1187333.0,15.86,15.9,15.84,15.9,1187333.0
2019-08-12 11:00:00,15.9,15.97,15.89,15.97,1368425.0,15.9,15.97,15.89,15.97,1368425.0
2019-08-12 11:30:00,15.96,16.0,15.96,15.98,1177931.0,15.96,16.0,15.96,15.98,1177931.0
2019-08-12 12:00:00,15.99,15.99,15.95,15.98,436417.0,15.99,15.99,15.95,15.98,436417.0
2019-08-12 12:30:00,15.98,15.99,15.94,15.98,686721.0,15.98,15.99,15.94,15.98,686721.0
2019-08-12 13:00:00,15.98,16.0,15.97,15.99,653594.0,15.98,16.0,15.97,15.99,653594.0
2019-08-12 13:30:00,15.99,16.0,15.97,15.99,495506.0,15.99,16.0,15.97,15.99,495506.0
2019-08-12 14:00:00,15.98,15.99,15.95,15.97,678513.0,15.98,15.99,15.95,15.97,678513.0
2019-08-12 14:30:00,15.97,16.07,15.96,16.0,2132987.0,15.97,16.07,15.96,16.0,2132987.0
2019-08-12 15:00:00,16.0,16.01,15.95,15.97,1960917.0,16.0,16.01,15.95,15.97,1960917.0
2019-08-12 15:30:00,15.97,16.0,15.97,15.98,961679.0,15.97,16.0,15.97,15.98,961679.0
2019-08-13 09:30:00,16.18,16.19,15.47,15.62,14828884.0,16.18,16.19,15.47,15.62,14828884.0
2019-08-13 10:00:00,15.61,15.85,15.61,15.79,6044659.0,15.61,15.85,15.61,15.79,6044659.0
2019-08-13 10:30:00,15.8,15.92,15.71,15.92,2624547.0,15.8,15.92,15.71,15.92,2624547.0
2019-08-13 11:00:00,15.92,15.95,15.87,15.92,2295077.0,15.92,15.95,15.87,15.92,2295077.0
2019-08-13 11:30:00,15.92,15.93,15.88,15.91,1708967.0,15.92,15.93,15.88,15.91,1708967.0
2019-08-13 12:00:00,15.91,15.93,15.89,15.9,1062558.0,15.91,15.93,15.89,15.9,1062558.0
2019-08-13 12:30:00,15.9,15.91,15.84,15.9,1533770.0,15.9,15.91,15.84,15.9,1533770.0
2019-08-13 13:00:00,15.91,15.94,15.83,15.91,1371122.0,15.91,15.94,15.83,15.91,1371122.0
2019-08-13 13:30:00,15.91,15.92,15.86,15.88,804835.0,15.91,15.92,15.86,15.88,804835.0
2019-08-13 14:00:00,15.88,15.89,15.84,15.85,824337.0,15.88,15.89,15.84,15.85,824337.0
2019-08-13 14:30:00,15.86,15.88,15.85,15.88,698221.0,15.86,15.88,15.85,15.88,698221.0
2019-08-13 15:00:00,15.88,15.89,15.86,15.87,505889.0,15.88,15.89,15.86,15.87,505889.0
2019-08-13 15:30:00,15.87,15.89,15.86,15.86,1133812.0,15.87,15.89,15.86,15.86,1133812.0
2019-08-14 09:30:00,16.12,16.18,16.1,16.13,4581499.0,16.12,16.18,16.1,16.13,4581499.0
2019-08-14 10:00:00,16.13,16.14,15.98,16.08,4296787.0,16.13,16.14,15.98,16.08,4296787.0
2019-08-14 10:30:00,16.07,16.1,16.05,16.09,2049596.0,16.07,16.1,16.05,16.09,2049596.0
2019-08-14 11:00:00,16.09,16.2,16.09,16.15,4037426.0,16.09,16.2,16.09,16.15,4037426.0
2019-08-14 11:30:00,16.15,16.17,16.12,16.16,1334837.0,16.15,16.17,16.12,16.16,1334837.0
2019-08-14 12:00:00,16.15,16.19,16.13,16.17,1219477.0,16.15,16.19,16.13,16.17,1219477.0
2019-08-14 12:30:00,16.18,16.2,16.16,16.2,1280749.0,16.18,16.2,16.16,16.2,1280749.0
2019-08-14 13:00:00,16.2,16.22,16.14,16.16,2545304.0,16.2,16.22,16.14,16.16,2545304.0
2019-08-14 13:30:00,16.16,16.16,16.09,16.16,2071207.0,16.16,16.16,16.09,16.16,2071207.0
2019-08-14 14:00:00,16.15,16.17,16.12,16.14,937324.0,16.15,16.17,16.12,16.14,937324.0
2019-08-14 14:30:00,16.15,16.18,16.12,16.12,1545524.0,16.15,16.18,16.12,16.12,1545524.0
2019-08-14 15:00:00,16.13,16.13,16.07,16.1,2417088.0,16.13,16.13,16.07,16.1,2417088.0
2019-08-14 15:30:00,16.1,16.13,16.08,16.08,2809288.0,16.1,16.13,16.08,16.08,2809288.0
2019-08-15 09:30:00,16.13,16.15,16.09,16.1,2994081.0,16.13,16.15,16.09,16.1,2994081.0
2019-08-15 10:00:00,16.11,16.13,16.06,16.12,1803821.0,16.11,16.13,16.06,16.12,1803821.0
2019-08-15 10:30:00,16.12,16.15,16.11,16.14,1236410.0,16.12,16.15,16.11,16.14,1236410.0
2019-08-15 11:00:00,16.14,16.17,16.1,16.11,637445.0,16.14,16.17,16.1,16.11,637445.0
2019-08-15 11:30:00,16.11,16.14,16.08,16.12,927211.0,16.11,16.14,16.08,16.12,927211.0
2019-08-15 12:00:00,16.12,16.13,16.11,16.13,456768.0,16.12,16.13,16.11,16.13,456768.0
2019-08-15 12:30:00,16.12,16.17,16.12,16.14,1139345.0,16.12,16.17,16.12,16.14,1139345.0
2019-08-15 13:00:00,16.14,16.15,16.11,16.13,955982.0,16.14,16.15,16.11,16.13,955982.0
2019-08-15 13:30:00,16.13,16.18,16.12,16.15,883975.0,16.13,16.18,16.12,16.15,883975.0
2019-08-15 14:00:00,16.15,16.17,16.12,16.14,1376388.0,16.15,16.17,16.12,16.14,1376388.0
2019-08-15 14:30:00,16.13,16.17,16.11,16.13,1226474.0,16.13,16.17,16.11,16.13,1226474.0
2019-08-15 15:00:00,16.13,16.14,16.11,16.13,775959.0,16.13,16.14,16.11,16.13,775959.0
2019-08-15 15:30:00,16.13,16.14,16.1,16.14,1450395.0,16.13,16.14,16.1,16.14,1450395.0
2019-08-16 09:30:00,16.1,16.12,16.07,16.12,1879789.0,16.1,16.12,16.07,16.12,1879789.0
2019-08-16 10:00:00,16.11,16.14,16.09,16.11,2036663.0,16.11,16.14,16.09,16.11,2036663.0
2019-08-16 10:30:00,16.12,16.12,15.97,15.99,2995093.0,16.12,16.12,15.97,15.99,2995093.0
2019-08-16 11:00:00,15.99,16.03,15.99,16.01,1329756.0,15.99,16.03,15.99,16.01,1329756.0
2019-08-16 11:30:00,16.02,16.03,16.0,16.01,703769.0,16.02,16.03,16.0,16.01,703769.0
2019-08-16 12:00:00,16.01,16.05,16.01,16.03,712760.0,16.01,16.05,16.01,16.03,712760.0
2019-08-16 12:30:00,16.03,16.08,16.02,16.06,679415.0,16.03,16.08,16.02,16.06,679415.0
2019-08-16 13:00:00,16.07,16.08,16.04,16.05,345792.0,16.07,16.08,16.04,16.05,345792.0
2019-08-16 13:30:00,16.06,16.08,16.05,16.07,287582.0,16.06,16.08,16.05,16.07,287582.0
2019-08-16 14:00:00,16.07,16.08,16.06,16.07,406321.0,16.07,16.08,16.06,16.07,406321.0
2019-08-16 14:30:00,16.07,16.09,16.04,16.05,416121.0,16.07,16.09,16.04,16.05,416121.0
2019-08-16 15:00:00,16.06,16.06,16.01,16.01,672165.0,16.06,16.06,16.01,16.01,672165.0
2019-08-16 15:30:00,16.01,16.02,16.0,16.01,1176909.0,16.01,16.02,16.0,16.01,1176909.0
2019-08-19 09:30:00,15.87,15.88,15.81,15.85,3166446.0,15.87,15.88,15.81,15.85,3166446.0
2019-08-19 10:00:00,15.85,15.91,15.84,15.89,1113059.0,15.85,15.91,15.84,15.89,1113059.0
2019-08-19 10:30:00,15.9,15.94,15.89,15.9,1285217.0,15.9,15.94,15.89,15.9,1285217.0
2019-08-19 11:00:00,15.9,15.91,15.87,15.88,772516.0,15.9,15.91,15.87,15.88,772516.0
2019-08-19 11:30:00,15.88,15.9,15.87,15.89,578890.0,15.88,15.9,15.87,15.89,578890.0
2019-08-19 12:00:00,15.89,15.9,15.88,15.88,879545.0,15.89,15.9,15.88,15.88,879545.0
2019-08-19 12:30:00,15.89,15.92,15.88,15.9,559879.0,15.89,15.92,15.88,15.9,559879.0
2019-08-19 13:00:00,15.91,15.91,15.86,15.87,390395.0,15.91,15.91,15.86,15.87,390395.0
2019-08-19 13:30:00,15.88,15.88,15.82,15.82,484533.0,15.88,15.88,15.82,15.82,484533.0
2019-08-19 14:00:00,15.83,15.85,15.81,15.82,908026.0,15.83,15.85,15.81,15.82,908026.0
2019-08-19 14:30:00,15.82,15.83,15.79,15.8,1483691.0,15.82,15.83,15.79,15.8,1483691.0
2019-08-19 15:00:00,15.8,15.81,15.78,15.8,895910.0,15.8,15.81,15.78,15.8,895910.0
2019-08-19 15:30:00,15.8,15.81,15.78,15.78,1486630.0,15.8,15.81,15.78,15.78,1486630.0
2019-08-20 09:30:00,15.91,16.04,15.91,16.01,2513341.0,15.91,16.04,15.91,16.01,2513341.0
2019-08-20 10:00:00,16.01,16.06,16.0,16.05,1332670.0,16.01,16.06,16.0,16.05,1332670.0
2019-08-20 10:30:00,16.05,16.06,15.99,16.02,1075578.0,16.05,16.06,15.99,16.02,1075578.0
2019-08-20 11:00:00,16.02,16.04,15.99,16.0,588224.0,16.02,16.04,15.99,16.0,588224.0
2019-08-20 11:30:00,16.0,16.04,16.0,16.02,340381.0,16.0,16.04,16.0,16.02,340381.0
2019-08-20 12:00:00,16.02,16.05,16.01,16.05,281422.0,16.02,16.05,16.01,16.05,281422.0
2019-08-20 12:30:00,16.05,16.07,16.04,16.04,607590.0,16.05,16.07,16.04,16.04,607590.0
2019-08-20 13:00:00,16.04,16.07,16.03,16.07,273008.0,16.04,16.07,16.03,16.07,273008.0
2019-08-20 13:30:00,16.07,16.09,16.06,16.08,591113.0,16.07,16.09,16.06,16.08,591113.0
2019-08-20 14:00:00,16.07,16.09,16.07,16.08,196869.0,16.07,16.09,16.07,16.08,196869.0
2019-08-20 14:30:00,16.07,16.08,16.05,16.06,332766.0,16.07,16.08,16.05,16.06,332766.0
2019-08-20 15:00:00,16.05,16.07,16.04,16.05,949211.0,16.05,16.07,16.04,16.05,949211.0
2019-08-20 15:30:00,16.05,16.06,16.04,16.05,1892620.0,16.05,16.06,16.04,16.05,1892620.0
2019-08-21 09:30:00,15.99,16.01,15.95,16.0,1797634.0,15.99,16.01,15.95,16.0,1797634.0
2019-08-21 10:00:00,16.0,16.03,15.99,16.01,898088.0,16.0,16.03,15.99,16.01,898088.0
2019-08-21 10:30:00,16.0,16.02,15.99,16.0,304818.0,16.0,16.02,15.99,16.0,304818.0
2019-08-21 11:00:00,16.0,16.04,16.0,16.02,379868.0,16.0,16.04,16.0,16.02,379868.0
2019-08-21 11:30:00,16.02,16.08,16.01,16.03,795376.0,16.02,16.08,16.01,16.03,795376.0
2019-08-21 12:00:00,16.02,16.06,15.99,16.04,1143675.0,16.02,16.06,15.99,16.04,1143675.0
2019-08-21 12:30:00,16.04,16.09,16.03,16.09,673818.0,16.04,16.09,16.03,16.09,673818.0
2019-08-21 13:00:00,16.08,16.1,16.06,16.07,410103.0,16.08,16.1,16.06,16.07,410103.0
2019-08-21 13:30:00,16.07,16.08,16.04,16.05,392254.0,16.07,16.08,16.04,16.05,392254.0
2019-08-21 14:00:00,16.05,16.1,16.01,16.05,1508540.0,16.05,16.1,16.01,16.05,1508540.0
2019-08-21 14:30:00,16.05,16.06,16.02,16.03,383404.0,16.05,16.06,16.02,16.03,383404.0
2019-08-21 15:00:00,16.03,16.04,16.0,16.03,815289.0,16.03,16.04,16.0,16.03,815289.0
2019-08-21 15:30:00,16.03,16.05,16.02,16.05,1344567.0,16.03,16.05,16.02,16.05,1344567.0
2019-08-22 09:30:00,15.98,16.05,15.96,16.02,1327815.0,15.98,16.05,15.96,16.02,1327815.0
2019-08-22 10:00:00,16.02,16.03,15.95,15.96,749245.0,16.02,16.03,15.95,15.96,749245.0
2019-08-22 10:30:00,15.97,16.03,15.97,16.02,908832.0,15.97,16.03,15.97,16.02,908832.0
2019-08-22 11:00:00,16.03,16.05,15.99,16.02,682112.0,16.03,16.05,15.99,16.02,682112.0
2019-08-22 11:30:00,16.01,16.02,15.99,16.0,173098.0,16.01,16.02,15.99,16.0,173098.0
2019-08-22 12:00:00,16.01,16.02,15.98,15.98,331910.0,16.01,16.02,15.98,15.98,331910.0
2019-08-22 12:30:00,15.98,15.99,15.95,15.98,354198.0,15.98,15.99,15.95,15.98,354198.0
2019-08-22 13:00:00,15.98,15.99,15.96,15.97,415746.0,15.98,15.99,15.96,15.97,415746.0
2019-08-22 13:30:00,15.97,15.99,15.96,15.98,164568.0,15.97,15.99,15.96,15.98,164568.0
2019-08-22 14:00:00,15.97,16.0,15.97,15.99,158789.0,15.97,16.0,15.97,15.99,158789.0
2019-08-22 14:30:00,15.99,16.0,15.97,15.98,186445.0,15.99,16.0,15.97,15.98,186445.0
2019-08-22 15:00:00,15.98,15.98,15.96,15.97,218020.0,15.98,15.98,15.96,15.97,218020.0
2019-08-22 15:30:00,15.97,15.97,15.96,15.96,555649.0,15.97,15.97,15.96,15.96,555649.0
2019-08-23 09:30:00,16.04,16.09,16.03,16.05,1805088.0,16.04,16.09,16.03,16.05,1805088.0
2019-08-23 10:00:00,16.05,16.15,15.98,16.14,2886650.0,16.05,16.15,15.98,16.14,2886650.0
2019-08-23 10:30:00,16.15,16.31,16.14,16.27,3584102.0,16.15,16.31,16.14,16.27,3584102.0
2019-08-23 11:00:00,16.27,16.36,16.25,16.3,3996366.0,16.27,16.36,16.25,16.3,3996366.0
2019-08-23 11:30:00,16.29,16.32,16.26,16.31,1463946.0,16.29,16.32,16.26,16.31,1463946.0
2019-08-23 12:00:00,16.31,16.32,16.24,16.27,1074033.0,16.31,16.32,16.24,16.27,1074033.0
2019-08-23 12:30:00,16.27,16.3,16.24,16.29,833942.0,16.27,16.3,16.24,16.29,833942.0
2019-08-23 13:00:00,16.29,16.33,16.28,16.32,1396869.0,16.29,16.33,16.28,16.32,1396869.0
2019-08-23 13:30:00,16.32,16.36,16.31,16.32,871932.0,16.32,16.36,16.31,16.32,871932.0
2019-08-23 14:00:00,16.33,16.35,16.32,16.34,818304.0,16.33,16.35,16.32,16.34,818304.0
2019-08-23 14:30:00,16.35,16.36,16.33,16.33,1175165.0,16.35,16.36,16.33,16.33,1175165.0
2019-08-23 15:00:00,16.34,16.35,16.33,16.35,1315394.0,16.34,16.35,16.33,16.35,1315394.0
2019-08-23 15:30:00,16.35,16.36,16.34,16.34,3777346.0,16.35,16.36,16.34,16.34,3777346.0
2019-08-26 09:30:00,16.5,16.57,16.44,16.57,4590428.0,16.5,16.57,16.44,16.57,4590428.0
2019-08-26 10:00:00,16.57,16.63,16.53,16.58,2652982.0,16.57,16.63,16.53,16.58,2652982.0
2019-08-26 10:30:00,16.59,16.61,16.56,16.59,2565511.0,16.59,16.61,16.56,16.59,2565511.0
2019-08-26 11:00:00,16.59,16.62,16.54,16.58,1813826.0,16.59,16.62,16.54,16.58,1813826.0
2019-08-26 11:30:00,16.58,16.58,16.52,16.56,1288918.0,16.58,16.58,16.52,16.56,1288918.0
2019-08-26 12:00:00,16.56,16.57,16.52,16.54,999598.0,16.56,16.57,16.52,16.54,999598.0
2019-08-26 12:30:00,16.54,16.56,16.51,16.54,1293397.0,16.54,16.56,16.51,16.54,1293397.0
2019-08-26 13:00:00,16.53,16.54,16.49,16.52,1164530.0,16.53,16.54,16.49,16.52,1164530.0
2019-08-26 13:30:00,16.53,16.57,16.52,16.56,960081.0,16.53,16.57,16.52,16.56,960081.0
2019-08-26 14:00:00,16.56,16.57,16.53,16.55,765434.0,16.56,16.57,16.53,16.55,765434.0
2019-08-26 14:30:00,16.55,16.55,16.49,16.51,813011.0,16.55,16.55,16.49,16.51,813011.0
2019-08-26 15:00:00,16.51,16.52,16.49,16.52,1343593.0,16.51,16.52,16.49,16.52,1343593.0
2019-08-26 15:30:00,16.52,16.54,16.51,16.53,1566991.0,16.52,16.54,16.51,16.53,1566991.0
2019-08-27 09:30:00,16.84,16.84,16.79,16.82,4413978.0,16.84,16.84,16.79,16.82,4413978.0
2019-08-27 10:00:00,16.82,16.85,16.77,16.79,2891656.0,16.82,16.85,16.77,16.79,2891656.0
2019-08-27 10:30:00,16.79,16.87,16.77,16.86,3185290.0,16.79,16.87,16.77,16.86,3185290.0
2019-08-27 11:00:00,16.87,16.94,16.83,16.94,3515221.0,16.87,16.94,16.83,16.94,3515221.0
2019-08-27 11:30:00,16.94,16.99,16.92,16.98,4735797.0,16.94,16.99,16.92,16.98,4735797.0
2019-08-27 12:00:00,16.99,17.04,16.96,16.98,3394771.0,16.99,17.04,16.96,16.98,3394771.0
2019-08-27 12:30:00,16.99,17.02,16.97,17.01,2331613.0,16.99,17.02,16.97,17.01,2331613.0
2019-08-27 13:00:00,17.01,17.03,16.97,17.02,2532191.0,17.01,17.03,16.97,17.02,2532191.0
2019-08-27 13:30:00,17.01,17.03,16.99,17.02,1403987.0,17.01,17.03,16.99,17.02,1403987.0
2019-08-27 14:00:00,17.01,17.04,17.0,17.04,1627305.0,17.01,17.04,17.0,17.04,1627305.0
2019-08-27 14:30:00,17.04,17.04,16.97,16.98,1702675.0,17.04,17.04,16.97,16.98,1702675.0
2019-08-27 15:00:00,16.98,17.02,16.97,17.02,2109322.0,16.98,17.02,16.97,17.02,2109322.0
2019-08-27 15:30:00,17.02,17.04,17.01,17.03,3704444.0,17.02,17.04,17.01,17.03,3704444.0
2019-08-28 09:30:00,17.15,17.25,17.01,17.09,7820304.0,17.15,17.25,17.01,17.09,7820304.0
2019-08-28 10:00:00,17.08,17.15,17.04,17.14,3671289.0,17.08,17.15,17.04,17.14,3671289.0
2019-08-28 10:30:00,17.14,17.16,17.11,17.14,2448162.0,17.14,17.16,17.11,17.14,2448162.0
2019-08-28 11:00:00,17.13,17.16,17.1,17.12,1731765.0,17.13,17.16,17.1,17.12,1731765.0
2019-08-28 11:30:00,17.12,17.12,17.08,17.11,1631314.0,17.12,17.12,17.08,17.11,1631314.0
2019-08-28 12:00:00,17.11,17.16,17.09,17.13,2088401.0,17.11,17.16,17.09,17.13,2088401.0
2019-08-28 12:30:00,17.13,17.15,17.12,17.14,935426.0,17.13,17.15,17.12,17.14,935426.0
2019-08-28 13:00:00,17.14,17.2,17.13,17.19,2013949.0,17.14,17.2,17.13,17.19,2013949.0
2019-08-28 13:30:00,17.19,17.21,17.17,17.18,1009468.0,17.19,17.21,17.17,17.18,1009468.0
2019-08-28 14:00:00,17.18,17.21,17.17,17.21,997103.0,17.18,17.21,17.17,17.21,997103.0
2019-08-28 14:30:00,17.21,17.21,17.16,17.19,1446411.0,17.21,17.21,17.16,17.19,1446411.0
2019-08-28 15:00:00,17.19,17.2,17.15,17.18,1359797.0,17.19,17.2,17.15,17.18,1359797.0
2019-08-28 15:30:00,17.18,17.19,17.16,17.18,2363435.0,17.18,17.19,17.16,17.18,2363435.0
2019-08-29 09:30:00,17.36,17.37,17.28,17.34,4823639.0,17.36,17.37,17.28,17.34,4823639.0
2019-08-29 10:00:00,17.35,17.41,17.34,17.39,3490878.0,17.35,17.41,17.34,17.39,3490878.0
2019-08-29 10:30:00,17.4,17.41,17.33,17.34,2914953.0,17.4,17.41,17.33,17.34,2914953.0
2019-08-29 11:00:00,17.34,17.34,17.28,17.3,2578101.0,17.34,17.34,17.28,17.3,2578101.0
2019-08-29 11:30:00,17.3,17.31,17.27,17.28,2227688.0,17.3,17.31,17.27,17.28,2227688.0
2019-08-29 12:00:00,17.27,17.3,17.09,17.12,5807442.0,17.27,17.3,17.09,17.12,5807442.0
2019-08-29 12:30:00,17.11,17.14,16.96,17.02,5953512.0,17.11,17.14,16.96,17.02,5953512.0
2019-08-29 13:00:00,17.02,17.07,16.98,17.06,4982410.0,17.02,17.07,16.98,17.06,4982410.0
2019-08-29 13:30:00,17.06,17.07,16.98,17.02,3352688.0,17.06,17.07,16.98,17.02,3352688.0
2019-08-29 14:00:00,17.02,17.02,16.88,16.94,4829671.0,17.02,17.02,16.88,16.94,4829671.0
2019-08-29 14:30:00,16.94,16.96,16.91,16.96,2182574.0,16.94,16.96,16.91,16.96,2182574.0
2019-08-29 15:00:00,16.95,17.03,16.93,17.02,1599380.0,16.95,17.03,16.93,17.02,1599380.0
2019-08-29 15:30:00,17.02,17.09,17.01,17.09,3286515.0,17.02,17.09,17.01,17.09,3286515.0
2019-08-30 09:30:00,17.09,17.21,17.09,17.19,4874113.0,17.09,17.21,17.09,17.19,4874113.0
2019-08-30 10:00:00,17.2,17.22,17.14,17.19,2720417.0,17.2,17.22,17.14,17.19,2720417.0
2019-08-30 10:30:00,17.19,17.21,17.15,17.18,2193288.0,17.19,17.21,17.15,17.18,2193288.0
2019-08-30 11:00:00,17.17,17.26,17.17,17.23,1983031.0,17.17,17.26,17.17,17.23,1983031.0
2019-08-30 11:30:00,17.22,17.22,17.18,17.19,1517136.0,17.22,17.22,17.18,17.19,1517136.0
2019-08-30 12:00:00,17.2,17.21,17.16,17.17,1865566.0,17.2,17.21,17.16,17.17,1865566.0
2019-08-30 12:30:00,17.17,17.19,17.14,17.15,1098279.0,17.17,17.19,17.14,17.15,1098279.0
2019-08-30 13:00:00,17.14,17.17,17.04,17.04,2663471.0,17.14,17.17,17.04,17.04,2663471.0
2019-08-30 13:30:00,17.05,17.06,17.0,17.03,2777351.0,17.05,17.06,17.0,17.03,2777351.0
2019-08-30 14:00:00,17.02,17.15,17.01,17.13,1233359.0,17.02,17.15,17.01,17.13,1233359.0
2019-08-30 14:30:00,17.14,17.19,17.13,17.19,1563992.0,17.14,17.19,17.13,17.19,1563992.0
2019-08-30 15:00:00,17.18,17.19,17.14,17.14,1104767.0,17.18,17.19,17.14,17.14,1104767.0
2019-08-30 15:30:00,17.14,17.18,17.14,17.16,1662409.0,17.14,17.18,17.14,17.16,1662409.0
2019-09-03 09:30:00,17.59,17.62,17.52,17.59,6117369.0,17.59,17.62,17.52,17.59,6117369.0
2019-09-03 10:00:00,17.59,17.71,17.58,17.66,5588379.0,17.59,17.71,17.58,17.66,5588379.0
2019-09-03 10:30:00,17.66,17.74,17.66,17.72,3553740.0,17.66,17.74,17.66,17.72,3553740.0
2019-09-03 11:00:00,17.71,17.9,17.71,17.85,3319458.0,17.71,17.9,17.71,17.85,3319458.0
2019-09-03 11:30:00,17.86,17.94,17.84,17.92,2192308.0,17.86,17.94,17.84,17.92,2192308.0
2019-09-03 12:00:00,17.93,17.94,17.81,17.84,2749061.0,17.93,17.94,17.81,17.84,2749061.0
2019-09-03 12:30:00,17.84,17.88,17.81,17.87,1029709.0,17.84,17.88,17.81,17.87,1029709.0
2019-09-03 13:00:00,17.88,17.92,17.87,17.91,1662030.0,17.88,17.92,17.87,17.91,1662030.0
2019-09-03 13:30:00,17.91,17.94,17.9,17.91,1225434.0,17.91,17.94,17.9,17.91,1225434.0
2019-09-03 14:00:00,17.91,17.92,17.89,17.9,827620.0,17.91,17.92,17.89,17.9,827620.0
2019-09-03 14:30:00,17.9,17.9,17.84,17.85,886123.0,17.9,17.9,17.84,17.85,886123.0
2019-09-03 15:00:00,17.85,17.86,17.83,17.85,2438877.0,17.85,17.86,17.83,17.85,2438877.0
2019-09-03 15:30:00,17.84,17.92,17.84,17.9,5163170.0,17.84,17.92,17.84,17.9,5163170.0
2019-09-04 09:30:00,18.08,18.15,18.07,18.12,7256723.0,18.08,18.15,18.07,18.12,7256723.0
2019-09-04 10:00:00,18.12,18.2,18.09,18.13,4304587.0,18.12,18.2,18.09,18.13,4304587.0
2019-09-04 10:30:00,18.13,18.14,18.07,18.11,2564642.0,18.13,18.14,18.07,18.11,2564642.0
2019-09-04 11:00:00,18.11,18.12,18.05,18.11,1800694.0,18.11,18.12,18.05,18.11,1800694.0
2019-09-04 11:30:00,18.11,18.14,18.08,18.14,1639562.0,18.11,18.14,18.08,18.14,1639562.0
2019-09-04 12:00:00,18.13,18.18,18.12,18.17,1619027.0,18.13,18.18,18.12,18.17,1619027.0
2019-09-04 12:30:00,18.17,18.19,18.11,18.13,1747997.0,18.17,18.19,18.11,18.13,1747997.0
2019-09-04 13:00:00,18.13,18.22,18.13,18.17,1568498.0,18.13,18.22,18.13,18.17,1568498.0
2019-09-04 13:30:00,18.18,18.26,18.17,18.23,2598132.0,18.18,18.26,18.17,18.23,2598132.0
2019-09-04 14:00:00,18.24,18.24,18.18,18.21,1407640.0,18.24,18.24,18.18,18.21,1407640.0
2019-09-04 14:30:00,18.22,18.28,18.2,18.26,1440626.0,18.22,18.28,18.2,18.26,1440626.0
2019-09-04 15:00:00,18.26,18.28,18.25,18.26,1510027.0,18.26,18.28,18.25,18.26,1510027.0
2019-09-04 15:30:00,18.26,18.35,18.25,18.34,3406626.0,18.26,18.35,18.25,18.34,3406626.0
2019-09-05 09:30:00,17.98,17.98,17.72,17.82,10686145.0,17.98,17.98,17.72,17.82,10686145.0
2019-09-05 10:00:00,17.81,17.81,17.29,17.47,11462112.0,17.81,17.81,17.29,17.47,11462112.0
2019-09-05 10:30:00,17.48,17.57,17.42,17.49,4400247.0,17.48,17.57,17.42,17.49,4400247.0
2019-09-05 11:00:00,17.49,17.62,17.42,17.61,4237034.0,17.49,17.62,17.42,17.61,4237034.0
2019-09-05 11:30:00,17.6,17.63,17.49,17.5,3357278.0,17.6,17.63,17.49,17.5,3357278.0
2019-09-05 12:00:00,17.51,17.55,17.49,17.55,2023649.0,17.51,17.55,17.49,17.55,2023649.0
2019-09-05 12:30:00,17.55,17.56,17.48,17.49,1903188.0,17.55,17.56,17.48,17.49,1903188.0
2019-09-05 13:00:00,17.49,17.58,17.49,17.53,2046027.0,17.49,17.58,17.49,17.53,2046027.0
2019-09-05 13:30:00,17.53,17.56,17.52,17.55,1704840.0,17.53,17.56,17.52,17.55,1704840.0
2019-09-05 14:00:00,17.55,17.57,17.53,17.54,1045472.0,17.55,17.57,17.53,17.54,1045472.0
2019-09-05 14:30:00,17.55,17.56,17.51,17.53,916607.0,17.55,17.56,17.51,17.53,916607.0
2019-09-05 15:00:00,17.52,17.55,17.51,17.51,1452947.0,17.52,17.55,17.51,17.51,1452947.0
2019-09-05 15:30:00,17.51,17.53,17.41,17.42,4014060.0,17.51,17.53,17.41,17.42,4014060.0
2019-09-06 09:30:00,17.49,17.59,17.46,17.54,5333487.0,17.49,17.59,17.46,17.54,5333487.0
2019-09-06 10:00:00,17.54,17.55,17.38,17.43,3507446.0,17.54,17.55,17.38,17.43,3507446.0
2019-09-06 10:30:00,17.43,17.49,17.41,17.46,1615563.0,17.43,17.49,17.41,17.46,1615563.0
2019-09-06 11:00:00,17.46,17.56,17.43,17.53,2759075.0,17.46,17.56,17.43,17.53,2759075.0
2019-09-06 11:30:00,17.53,17.56,17.5,17.55,1543447.0,17.53,17.56,17.5,17.55,1543447.0
2019-09-06 12:00:00,17.54,17.56,17.51,17.53,1009846.0,17.54,17.56,17.51,17.53,1009846.0
2019-09-06 12:30:00,17.53,17.55,17.08,17.3,11287535.0,17.53,17.55,17.08,17.3,11287535.0
2019-09-06 13:00:00,17.29,17.31,16.82,16.97,13926819.0,17.29,17.31,16.82,16.97,13926819.0
2019-09-06 13:30:00,16.96,17.1,16.93,17.03,5079697.0,16.96,17.1,16.93,17.03,5079697.0
2019-09-06 14:00:00,17.04,17.04,16.8,16.89,4962973.0,17.04,17.04,16.8,16.89,4962973.0
2019-09-06 14:30:00,16.9,16.94,16.88,16.9,2359540.0,16.9,16.94,16.88,16.9,2359540.0
2019-09-06 15:00:00,16.9,16.93,16.85,16.88,3439359.0,16.9,16.93,16.85,16.88,3439359.0
2019-09-06 15:30:00,16.89,16.96,16.86,16.87,7222531.0,16.89,16.96,16.86,16.87,7222531.0
2019-09-09 09:30:00,16.93,16.96,16.85,16.96,3662330.0,16.93,16.96,16.85,16.96,3662330.0
2019-09-09 10:00:00,16.96,16.96,16.88,16.89,2604432.0,16.96,16.96,16.88,16.89,2604432.0
2019-09-09 10:30:00,16.89,16.93,16.8,16.84,3076795.0,16.89,16.93,16.8,16.84,3076795.0
2019-09-09 11:00:00,16.84,16.91,16.8,16.85,3897951.0,16.84,16.91,16.8,16.85,3897951.0
2019-09-09 11:30:00,16.84,16.89,16.83,16.84,1832878.0,16.84,16.89,16.83,16.84,1832878.0
2019-09-09 12:00:00,16.84,16.95,16.83,16.94,1680055.0,16.84,16.95,16.83,16.94,1680055.0
2019-09-09 12:30:00,16.94,17.01,16.94,16.95,2050273.0,16.94,17.01,16.94,16.95,2050273.0
2019-09-09 13:00:00,16.96,16.96,16.89,16.92,1609652.0,16.96,16.96,16.89,16.92,1609652.0
2019-09-09 13:30:00,16.92,16.97,16.91,16.97,796127.0,16.92,16.97,16.91,16.97,796127.0
2019-09-09 14:00:00,16.97,16.97,16.92,16.94,480631.0,16.97,16.97,16.92,16.94,480631.0
2019-09-09 14:30:00,16.93,16.94,16.85,16.87,1248300.0,16.93,16.94,16.85,16.87,1248300.0
2019-09-09 15:00:00,16.87,16.87,16.83,16.85,831736.0,16.87,16.87,16.83,16.85,831736.0
2019-09-09 15:30:00,16.85,16.87,16.83,16.83,1670061.0,16.85,16.87,16.83,16.83,1670061.0
2019-09-10 09:30:00,16.96,17.01,16.92,16.95,5047402.0,16.96,17.01,16.92,16.95,5047402.0
2019-09-10 10:00:00,16.95,16.99,16.88,16.89,2015405.0,16.95,16.99,16.88,16.89,2015405.0
2019-09-10 10:30:00,16.88,16.94,16.85,16.93,1849743.0,16.88,16.94,16.85,16.93,1849743.0
2019-09-10 11:00:00,16.93,16.97,16.89,16.96,1181771.0,16.93,16.97,16.89,16.96,1181771.0
2019-09-10 11:30:00,16.96,16.97,16.91,16.95,1441835.0,16.96,16.97,16.91,16.95,1441835.0
2019-09-10 12:00:00,16.94,16.99,16.94,16.96,1369627.0,16.94,16.99,16.94,16.96,1369627.0
2019-09-10 12:30:00,16.97,16.97,16.89,16.93,1189825.0,16.97,16.97,16.89,16.93,1189825.0
2019-09-10 13:00:00,16.93,16.95,16.9,16.91,1090573.0,16.93,16.95,16.9,16.91,1090573.0
2019-09-10 13:30:00,16.92,16.96,16.91,16.96,735484.0,16.92,16.96,16.91,16.96,735484.0
2019-09-10 14:00:00,16.96,16.98,16.93,16.95,1076345.0,16.96,16.98,16.93,16.95,1076345.0
2019-09-10 14:30:00,16.95,16.96,16.92,16.94,730071.0,16.95,16.96,16.92,16.94,730071.0
2019-09-10 15:00:00,16.93,16.94,16.85,16.85,1539929.0,16.93,16.94,16.85,16.85,1539929.0
2019-09-10 15:30:00,16.86,16.89,16.85,16.86,2062134.0,16.86,16.89,16.85,16.86,2062134.0
2019-09-11 09:30:00,16.8,16.88,16.79,16.87,3951233.0,16.8,16.88,16.79,16.87,3951233.0
2019-09-11 10:00:00,16.86,16.95,16.83,16.91,3051744.0,16.86,16.95,16.83,16.91,3051744.0
2019-09-11 10:30:00,16.91,16.93,16.87,16.92,1122384.0,16.91,16.93,16.87,16.92,1122384.0
2019-09-11 11:00:00,16.92,16.98,16.92,16.93,856994.0,16.92,16.98,16.92,16.93,856994.0
2019-09-11 11:30:00,16.92,16.95,16.88,16.9,977062.0,16.92,16.95,16.88,16.9,977062.0
2019-09-11 12:00:00,16.91,16.92,16.89,16.9,653936.0,16.91,16.92,16.89,16.9,653936.0
2019-09-11 12:30:00,16.91,16.91,16.86,16.91,572540.0,16.91,16.91,16.86,16.91,572540.0
2019-09-11 13:00:00,16.91,16.93,16.89,16.92,998768.0,16.91,16.93,16.89,16.92,998768.0
2019-09-11 13:30:00,16.93,16.94,16.91,16.92,477653.0,16.93,16.94,16.91,16.92,477653.0
2019-09-11 14:00:00,16.93,16.96,16.91,16.95,782289.0,16.93,16.96,16.91,16.95,782289.0
2019-09-11 14:30:00,16.95,16.97,16.94,16.96,1239238.0,16.95,16.97,16.94,16.96,1239238.0
2019-09-11 15:00:00,16.96,16.98,16.95,16.98,468327.0,16.96,16.98,16.95,16.98,468327.0
2019-09-11 15:30:00,16.98,16.98,16.95,16.95,1150159.0,16.98,16.98,16.95,16.95,1150159.0
2019-09-12 09:30:00,16.98,17.11,16.93,17.07,4075077.0,16.98,17.11,16.93,17.07,4075077.0
2019-09-12 10:00:00,17.07,17.11,16.91,16.96,6468230.0,17.07,17.11,16.91,16.96,6468230.0
2019-09-12 10:30:00,16.96,17.07,16.94,17.01,4326916.0,16.96,17.07,16.94,17.01,4326916.0
2019-09-12 11:00:00,17.01,17.09,16.96,16.97,2744206.0,17.01,17.09,16.96,16.97,2744206.0
2019-09-12 11:30:00,16.97,16.99,16.88,16.93,2483177.0,16.97,16.99,16.88,16.93,2483177.0
2019-09-12 12:00:00,16.92,16.95,16.88,16.91,1445861.0,16.92,16.95,16.88,16.91,1445861.0
2019-09-12 12:30:00,16.9,16.91,16.85,16.89,1671109.0,16.9,16.91,16.85,16.89,1671109.0
2019-09-12 13:00:00,16.89,16.96,16.88,16.93,1201991.0,16.89,16.96,16.88,16.93,1201991.0
2019-09-12 13:30:00,16.94,16.95,16.89,16.89,701471.0,16.94,16.95,16.89,16.89,701471.0
2019-09-12 14:00:00,16.89,16.94,16.88,16.92,702647.0,16.89,16.94,16.88,16.92,702647.0
2019-09-12 14:30:00,16.92,16.94,16.91,16.91,636924.0,16.92,16.94,16.91,16.91,636924.0
2019-09-12 15:00:00,16.91,16.92,16.9,16.91,423062.0,16.91,16.92,16.9,16.91,423062.0
2019-09-12 15:30:00,16.91,16.92,16.9,16.91,842306.0,16.91,16.92,16.9,16.91,842306.0
2019-09-13 09:30:00,16.9,16.94,16.86,16.9,2243491.0,16.9,16.94,16.86,16.9,2243491.0
2019-09-13 10:00:00,16.9,16.91,16.71,16.71,3649871.0,16.9,16.91,16.71,16.71,3649871.0
2019-09-13 10:30:00,16.72,16.74,16.62,16.69,5327976.0,16.72,16.74,16.62,16.69,5327976.0
2019-09-13 11:00:00,16.69,16.71,16.62,16.62,2360963.0,16.69,16.71,16.62,16.62,2360963.0
2019-09-13 11:30:00,16.62,16.63,16.46,16.49,4087436.0,16.62,16.63,16.46,16.49,4087436.0
2019-09-13 12:00:00,16.49,16.54,16.47,16.48,1632537.0,16.49,16.54,16.47,16.48,1632537.0
2019-09-13 12:30:00,16.48,16.5,16.36,16.39,3140852.0,16.48,16.5,16.36,16.39,3140852.0
2019-09-13 13:00:00,16.39,16.47,16.31,16.39,4405092.0,16.39,16.47,16.31,16.39,4405092.0
2019-09-13 13:30:00,16.39,16.42,16.36,16.41,1673823.0,16.39,16.42,16.36,16.41,1673823.0
2019-09-13 14:00:00,16.41,16.42,16.32,16.33,1252297.0,16.41,16.42,16.32,16.33,1252297.0
2019-09-13 14:30:00,16.33,16.36,16.28,16.29,1620055.0,16.33,16.36,16.28,16.29,1620055.0
2019-09-13 15:00:00,16.3,16.4,16.29,16.37,2244173.0,16.3,16.4,16.29,16.37,2244173.0
2019-09-13 15:30:00,16.37,16.4,16.3,16.3,4945470.0,16.37,16.4,16.3,16.3,4945470.0
2019-09-16 09:30:00,16.71,16.75,16.6,16.64,5386063.0,16.71,16.75,16.6,16.64,5386063.0
2019-09-16 10:00:00,16.63,16.7,16.61,16.7,2510645.0,16.63,16.7,16.61,16.7,2510645.0
2019-09-16 10:30:00,16.7,16.71,16.67,16.69,1736875.0,16.7,16.71,16.67,16.69,1736875.0
2019-09-16 11:00:00,16.68,16.84,16.68,16.77,3176822.0,16.68,16.84,16.68,16.77,3176822.0
2019-09-16 11:30:00,16.77,16.79,16.75,16.78,659081.0,16.77,16.79,16.75,16.78,659081.0
2019-09-16 12:00:00,16.78,16.8,16.75,16.78,822323.0,16.78,16.8,16.75,16.78,822323.0
2019-09-16 12:30:00,16.78,16.79,16.73,16.73,670311.0,16.78,16.79,16.73,16.73,670311.0
2019-09-16 13:00:00,16.74,16.8,16.73,16.78,729066.0,16.74,16.8,16.73,16.78,729066.0
2019-09-16 13:30:00,16.77,16.78,16.71,16.75,1001968.0,16.77,16.78,16.71,16.75,1001968.0
2019-09-16 14:00:00,16.75,16.77,16.72,16.72,356743.0,16.75,16.77,16.72,16.72,356743.0
2019-09-16 14:30:00,16.72,16.74,16.7,16.74,644735.0,16.72,16.74,16.7,16.74,644735.0
2019-09-16 15:00:00,16.74,16.77,16.73,16.77,487290.0,16.74,16.77,16.73,16.77,487290.0
2019-09-16 15:30:00,16.77,16.77,16.7,16.73,2225130.0,16.77,16.77,16.7,16.73,2225130.0
2019-09-17 09:30:00,16.73,16.75,16.66,16.73,1902782.0,16.73,16.75,16.66,16.73,1902782.0
2019-09-17 10:00:00,16.73,16.78,16.71,16.74,1164736.0,16.73,16.78,16.71,16.74,1164736.0
2019-09-17 10:30:00,16.75,16.79,16.72,16.78,1111957.0,16.75,16.79,16.72,16.78,1111957.0
2019-09-17 11:00:00,16.78,16.87,16.76,16.81,1375907.0,16.78,16.87,16.76,16.81,1375907.0
2019-09-17 11:30:00,16.81,16.86,16.8,16.85,639924.0,16.81,16.86,16.8,16.85,639924.0
2019-09-17 12:00:00,16.85,16.86,16.82,16.84,398401.0,16.85,16.86,16.82,16.84,398401.0
2019-09-17 12:30:00,16.83,16.88,16.83,16.87,896879.0,16.83,16.88,16.83,16.87,896879.0
2019-09-17 13:00:00,16.87,16.92,16.86,16.91,693525.0,16.87,16.92,16.86,16.91,693525.0
2019-09-17 13:30:00,16.91,16.92,16.85,16.85,888914.0,16.91,16.92,16.85,16.85,888914.0
2019-09-17 14:00:00,16.85,16.86,16.82,16.83,427083.0,16.85,16.86,16.82,16.83,427083.0
2019-09-17 14:30:00,16.83,16.89,16.83,16.87,389642.0,16.83,16.89,16.83,16.87,389642.0
2019-09-17 15:00:00,16.87,16.88,16.85,16.85,460124.0,16.87,16.88,16.85,16.85,460124.0
2019-09-17 15:30:00,16.85,16.87,16.82,16.87,2127740.0,16.85,16.87,16.82,16.87,2127740.0
2019-09-18 09:30:00,16.75,16.78,16.73,16.74,1253305.0,16.75,16.78,16.73,16.74,1253305.0
2019-09-18 10:00:00,16.74,16.77,16.71,16.76,903395.0,16.74,16.77,16.71,16.76,903395.0
2019-09-18 10:30:00,16.76,16.8,16.74,16.75,1035807.0,16.76,16.8,16.74,16.75,1035807.0
2019-09-18 11:00:00,16.75,16.81,16.75,16.8,616416.0,16.75,16.81,16.75,16.8,616416.0
2019-09-18 11:30:00,16.8,16.84,16.76,16.77,564616.0,16.8,16.84,16.76,16.77,564616.0
2019-09-18 12:00:00,16.77,16.79,16.75,16.77,734757.0,16.77,16.79,16.75,16.77,734757.0
2019-09-18 12:30:00,16.77,16.81,16.66,16.69,1740633.0,16.77,16.81,16.66,16.69,1740633.0
2019-09-18 13:00:00,16.7,16.71,16.57,16.69,1920927.0,16.7,16.71,16.57,16.69,1920927.0
2019-09-18 13:30:00,16.69,16.8,16.67,16.77,1641380.0,16.69,16.8,16.67,16.77,1641380.0
2019-09-18 14:00:00,16.75,16.75,16.46,16.53,6161226.0,16.75,16.75,16.46,16.53,6161226.0
2019-09-18 14:30:00,16.52,16.59,16.38,16.56,5391655.0,16.52,16.59,16.38,16.56,5391655.0
2019-09-18 15:00:00,16.56,16.58,16.43,16.48,2797135.0,16.56,16.58,16.43,16.48,2797135.0
2019-09-18 15:30:00,16.48,16.67,16.46,16.57,3725460.0,16.48,16.67,16.46,16.57,3725460.0
2019-09-19 09:30:00,16.72,16.74,16.67,16.7,1311673.0,16.72,16.74,16.67,16.7,1311673.0
2019-09-19 10:00:00,16.7,16.75,16.67,16.72,1763604.0,16.7,16.75,16.67,16.72,1763604.0
2019-09-19 10:30:00,16.72,16.74,16.66,16.69,937816.0,16.72,16.74,16.66,16.69,937816.0
2019-09-19 11:00:00,16.69,16.71,16.61,16.62,854270.0,16.69,16.71,16.61,16.62,854270.0
2019-09-19 11:30:00,16.62,16.67,16.61,16.65,590588.0,16.62,16.67,16.61,16.65,590588.0
2019-09-19 12:00:00,16.64,16.69,16.63,16.68,645380.0,16.64,16.69,16.63,16.68,645380.0
2019-09-19 12:30:00,16.69,16.7,16.67,16.69,488068.0,16.69,16.7,16.67,16.69,488068.0
2019-09-19 13:00:00,16.69,16.71,16.65,16.65,585273.0,16.69,16.71,16.65,16.65,585273.0
2019-09-19 13:30:00,16.66,16.69,16.65,16.69,248525.0,16.66,16.69,16.65,16.69,248525.0
2019-09-19 14:00:00,16.69,16.69,16.66,16.68,216233.0,16.69,16.69,16.66,16.68,216233.0
2019-09-19 14:30:00,16.69,16.69,16.65,16.66,176809.0,16.69,16.69,16.65,16.66,176809.0
2019-09-19 15:00:00,16.66,16.66,16.63,16.63,634647.0,16.66,16.66,16.63,16.63,634647.0
2019-09-19 15:30:00,16.63,16.63,16.61,16.61,1468155.0,16.63,16.63,16.61,16.61,1468155.0
2019-09-20 09:30:00,16.65,16.68,16.64,16.65,2015354.0,16.65,16.68,16.64,16.65,2015354.0
2019-09-20 10:00:00,16.65,16.67,16.61,16.65,757331.0,16.65,16.67,16.61,16.65,757331.0
2019-09-20 10:30:00,16.64,16.7,16.63,16.7,807424.0,16.64,16.7,16.63,16.7,807424.0
2019-09-20 11:00:00,16.69,16.69,16.64,16.64,994149.0,16.69,16.69,16.64,16.64,994149.0
2019-09-20 11:30:00,16.64,16.65,16.63,16.64,281393.0,16.64,16.65,16.63,16.64,281393.0
2019-09-20 12:00:00,16.64,16.65,16.61,16.64,375110.0,16.64,16.65,16.61,16.64,375110.0
2019-09-20 12:30:00,16.64,16.65,16.63,16.64,290478.0,16.64,16.65,16.63,16.64,290478.0
2019-09-20 13:00:00,16.63,16.69,16.62,16.66,1534250.0,16.63,16.69,16.62,16.66,1534250.0
2019-09-20 13:30:00,16.66,16.73,16.65,16.69,668765.0,16.66,16.73,16.65,16.69,668765.0
2019-09-20 14:00:00,16.69,16.74,16.68,16.71,1731739.0,16.69,16.74,16.68,16.71,1731739.0
2019-09-20 14:30:00,16.71,16.74,16.69,16.73,517366.0,16.71,16.74,16.69,16.73,517366.0
2019-09-20 15:00:00,16.73,16.79,16.72,16.79,916065.0,16.73,16.79,16.72,16.79,916065.0
2019-09-20 15:30:00,16.79,16.8,16.77,16.8,2318853.0,16.79,16.8,16.77,16.8,2318853.0
2019-09-23 09:30:00,17.29,17.41,17.26,17.4,5013516.0,17.29,17.41,17.26,17.4,5013516.0
2019-09-23 10:00:00,17.39,17.42,17.35,17.38,2949410.0,17.39,17.42,17.35,17.38,2949410.0
2019-09-23 10:30:00,17.38,17.44,17.36,17.42,1615203.0,17.38,17.44,17.36,17.42,1615203.0
2019-09-23 11:00:00,17.43,17.43,17.38,17.38,1062280.0,17.43,17.43,17.38,17.38,1062280.0
2019-09-23 11:30:00,17.38,17.39,17.35,17.36,1224952.0,17.38,17.39,17.35,17.36,1224952.0
2019-09-23 12:00:00,17.35,17.38,17.31,17.34,623484.0,17.35,17.38,17.31,17.34,623484.0
2019-09-23 12:30:00,17.34,17.4,17.33,17.39,932496.0,17.34,17.4,17.33,17.39,932496.0
2019-09-23 13:00:00,17.39,17.45,17.36,17.44,1307490.0,17.39,17.45,17.36,17.44,1307490.0
2019-09-23 13:30:00,17.43,17.44,17.4,17.41,543018.0,17.43,17.44,17.4,17.41,543018.0
2019-09-23 14:00:00,17.4,17.45,17.39,17.45,695812.0,17.4,17.45,17.39,17.45,695812.0
2019-09-23 14:30:00,17.45,17.48,17.43,17.44,1292843.0,17.45,17.48,17.43,17.44,1292843.0
2019-09-23 15:00:00,17.44,17.46,17.42,17.45,751511.0,17.44,17.46,17.42,17.45,751511.0
2019-09-23 15:30:00,17.45,17.5,17.44,17.49,3037129.0,17.45,17.5,17.44,17.49,3037129.0
2019-09-24 09:30:00,17.2,17.21,17.07,17.14,4719336.0,17.2,17.21,17.07,17.14,4719336.0
2019-09-24 10:00:00,17.15,17.27,17.14,17.27,2268722.0,17.15,17.27,17.14,17.27,2268722.0
2019-09-24 10:30:00,17.27,17.3,17.21,17.27,2269720.0,17.27,17.3,17.21,17.27,2269720.0
2019-09-24 11:00:00,17.27,17.37,17.26,17.36,1878404.0,17.27,17.37,17.26,17.36,1878404.0
2019-09-24 11:30:00,17.36,17.39,17.32,17.33,1856570.0,17.36,17.39,17.32,17.33,1856570.0
2019-09-24 12:00:00,17.33,17.38,17.28,17.34,1093235.0,17.33,17.38,17.28,17.34,1093235.0
2019-09-24 12:30:00,17.34,17.42,17.34,17.39,1969583.0,17.34,17.42,17.34,17.39,1969583.0
2019-09-24 13:00:00,17.4,17.41,17.36,17.39,1138496.0,17.4,17.41,17.36,17.39,1138496.0
2019-09-24 13:30:00,17.38,17.38,17.3,17.34,998134.0,17.38,17.38,17.3,17.34,998134.0
2019-09-24 14:00:00,17.34,17.37,17.25,17.3,2357841.0,17.34,17.37,17.25,17.3,2357841.0
2019-09-24 14:30:00,17.3,17.42,17.3,17.41,1838142.0,17.3,17.42,17.3,17.41,1838142.0
2019-09-24 15:00:00,17.41,17.43,17.37,17.43,1074817.0,17.41,17.43,17.37,17.43,1074817.0
2019-09-24 15:30:00,17.42,17.46,17.42,17.44,2228549.0,17.42,17.46,17.42,17.44,2228549.0
2019-09-25 09:30:00,17.29,17.35,17.26,17.32,2160414.0,17.29,17.35,17.26,17.32,2160414.0
2019-09-25 10:00:00,17.31,17.35,17.25,17.25,1683028.0,17.31,17.35,17.25,17.25,1683028.0
2019-09-25 10:30:00,17.26,17.26,17.12,17.15,4310972.0,17.26,17.26,17.12,17.15,4310972.0
2019-09-25 11:00:00,17.15,17.19,17.06,17.1,1681649.0,17.15,17.19,17.06,17.1,1681649.0
2019-09-25 11:30:00,17.1,17.12,16.89,16.89,2863116.0,17.1,17.12,16.89,16.89,2863116.0
2019-09-25 12:00:00,16.89,16.96,16.72,16.82,4067787.0,16.89,16.96,16.72,16.82,4067787.0
2019-09-25 12:30:00,16.82,16.88,16.79,16.84,1711845.0,16.82,16.88,16.79,16.84,1711845.0
2019-09-25 13:00:00,16.84,16.88,16.82,16.85,927459.0,16.84,16.88,16.82,16.85,927459.0
2019-09-25 13:30:00,16.84,16.87,16.83,16.84,588706.0,16.84,16.87,16.83,16.84,588706.0
2019-09-25 14:00:00,16.84,16.84,16.72,16.78,1163290.0,16.84,16.84,16.72,16.78,1163290.0
2019-09-25 14:30:00,16.79,16.82,16.67,16.76,1943307.0,16.79,16.82,16.67,16.76,1943307.0
2019-09-25 15:00:00,16.76,16.81,16.75,16.78,1275089.0,16.76,16.81,16.75,16.78,1275089.0
2019-09-25 15:30:00,16.78,16.8,16.71,16.71,3400318.0,16.78,16.8,16.71,16.71,3400318.0
2019-09-26 09:30:00,16.76,16.89,16.76,16.8,1925141.0,16.76,16.89,16.76,16.8,1925141.0
2019-09-26 10:00:00,16.79,16.81,16.72,16.77,1717666.0,16.79,16.81,16.72,16.77,1717666.0
2019-09-26 10:30:00,16.77,16.81,16.71,16.78,3034765.0,16.77,16.81,16.71,16.78,3034765.0
2019-09-26 11:00:00,16.78,16.81,16.75,16.76,2419855.0,16.78,16.81,16.75,16.76,2419855.0
2019-09-26 11:30:00,16.75,16.78,16.72,16.74,909795.0,16.75,16.78,16.72,16.74,909795.0
2019-09-26 12:00:00,16.73,16.76,16.71,16.74,1298438.0,16.73,16.76,16.71,16.74,1298438.0
2019-09-26 12:30:00,16.73,16.75,16.7,16.72,636842.0,16.73,16.75,16.7,16.72,636842.0
2019-09-26 13:00:00,16.72,16.75,16.63,16.74,2119343.0,16.72,16.75,16.63,16.74,2119343.0
2019-09-26 13:30:00,16.74,16.75,16.67,16.67,723715.0,16.74,16.75,16.67,16.67,723715.0
2019-09-26 14:00:00,16.67,16.75,16.67,16.75,649486.0,16.67,16.75,16.67,16.75,649486.0
2019-09-26 14:30:00,16.74,16.75,16.7,16.72,733644.0,16.74,16.75,16.7,16.72,733644.0
2019-09-26 15:00:00,16.72,16.72,16.69,16.71,993586.0,16.72,16.72,16.69,16.71,993586.0
2019-09-26 15:30:00,16.7,16.71,16.65,16.67,2504932.0,16.7,16.71,16.65,16.67,2504932.0
2019-09-27 09:30:00,16.26,16.31,16.19,16.29,5791145.0,16.26,16.31,16.19,16.29,5791145.0
2019-09-27 10:00:00,16.29,16.38,16.25,16.32,2614154.0,16.29,16.38,16.25,16.32,2614154.0
2019-09-27 10:30:00,16.31,16.35,16.28,16.32,1101280.0,16.31,16.35,16.28,16.32,1101280.0
2019-09-27 11:00:00,16.32,16.33,16.26,16.27,1983026.0,16.32,16.33,16.26,16.27,1983026.0
2019-09-27 11:30:00,16.27,16.39,16.25,16.32,2569732.0,16.27,16.39,16.25,16.32,2569732.0
2019-09-27 12:00:00,16.32,16.44,16.32,16.41,1177556.0,16.32,16.44,16.32,16.41,1177556.0
2019-09-27 12:30:00,16.41,16.48,16.39,16.47,926235.0,16.41,16.48,16.39,16.47,926235.0
2019-09-27 13:00:00,16.47,16.49,16.4,16.41,674797.0,16.47,16.49,16.4,16.41,674797.0
2019-09-27 13:30:00,16.41,16.46,16.41,16.43,1520435.0,16.41,16.46,16.41,16.43,1520435.0
2019-09-27 14:00:00,16.43,16.44,16.37,16.41,724377.0,16.43,16.44,16.37,16.41,724377.0
2019-09-27 14:30:00,16.41,16.44,16.4,16.43,1528601.0,16.41,16.44,16.4,16.43,1528601.0
2019-09-27 15:00:00,16.43,16.43,16.38,16.39,804544.0,16.43,16.43,16.38,16.39,804544.0
2019-09-27 15:30:00,16.39,16.39,16.34,16.35,2327965.0,16.39,16.39,16.34,16.35,2327965.0
2019-09-30 09:30:00,16.03,16.08,16.0,16.05,3227592.0,16.03,16.08,16.0,16.05,3227592.0
2019-09-30 10:00:00,16.06,16.1,16.02,16.1,1983851.0,16.06,16.1,16.02,16.1,1983851.0
2019-09-30 10:30:00,16.1,16.1,16.0,16.01,1758435.0,16.1,16.1,16.0,16.01,1758435.0
2019-09-30 11:00:00,16.0,16.04,15.91,15.92,3408740.0,16.0,16.04,15.91,15.92,3408740.0
2019-09-30 11:30:00,15.91,16.0,15.89,15.95,2104988.0,15.91,16.0,15.89,15.95,2104988.0
2019-09-30 12:00:00,15.95,15.99,15.87,15.96,2062299.0,15.95,15.99,15.87,15.96,2062299.0
2019-09-30 12:30:00,15.96,15.99,15.92,15.93,2224380.0,15.96,15.99,15.92,15.93,2224380.0
2019-09-30 13:00:00,15.93,15.93,15.83,15.88,1914075.0,15.93,15.93,15.83,15.88,1914075.0
2019-09-30 13:30:00,15.88,15.93,15.85,15.89,1703254.0,15.88,15.93,15.85,15.89,1703254.0
2019-09-30 14:00:00,15.89,15.96,15.89,15.96,949647.0,15.89,15.96,15.89,15.96,949647.0
2019-09-30 14:30:00,15.96,15.99,15.92,15.97,1456992.0,15.96,15.99,15.92,15.97,1456992.0
2019-09-30 15:00:00,15.98,15.98,15.92,15.97,1376652.0,15.98,15.98,15.92,15.97,1376652.0
2019-09-30 15:30:00,15.97,15.98,15.91,15.92,3950926.0,15.97,15.98,15.91,15.92,3950926.0
2019-10-01 09:30:00,15.96,15.99,15.91,15.96,2143609.0,15.96,15.99,15.91,15.96,2143609.0
2019-10-01 10:00:00,15.97,16.13,15.96,16.08,6364413.0,15.97,16.13,15.96,16.08,6364413.0
2019-10-01 10:30:00,16.08,16.19,16.08,16.18,2201147.0,16.08,16.19,16.08,16.18,2201147.0
2019-10-01 11:00:00,16.18,16.19,16.13,16.14,2253171.0,16.18,16.19,16.13,16.14,2253171.0
2019-10-01 11:30:00,16.14,16.19,16.14,16.18,1684396.0,16.14,16.19,16.14,16.18,1684396.0
2019-10-01 12:00:00,16.18,16.21,16.13,16.16,1444881.0,16.18,16.21,16.13,16.16,1444881.0
2019-10-01 12:30:00,16.16,16.17,16.08,16.1,1338311.0,16.16,16.17,16.08,16.1,1338311.0
2019-10-01 13:00:00,16.1,16.15,16.09,16.14,683148.0,16.1,16.15,16.09,16.14,683148.0
2019-10-01 13:30:00,16.14,16.17,16.13,16.16,667944.0,16.14,16.17,16.13,16.16,667944.0
2019-10-01 14:00:00,16.17,16.17,16.11,16.13,506952.0,16.17,16.17,16.11,16.13,506952.0
2019-10-01 14:30:00,16.13,16.13,16.08,16.11,497564.0,16.13,16.13,16.08,16.11,497564.0
2019-10-01 15:00:00,16.11,16.14,16.1,16.13,884950.0,16.11,16.14,16.1,16.13,884950.0
2019-10-01 15:30:00,16.13,16.17,16.13,16.15,1471694.0,16.13,16.17,16.13,16.15,1471694.0
2019-10-02 09:30:00,16.33,16.42,16.31,16.34,3522777.0,16.33,16.42,16.31,16.34,3522777.0
2019-10-02 10:00:00,16.34,16.37,16.27,16.33,3731966.0,16.34,16.37,16.27,16.33,3731966.0
2019-10-02 10:30:00,16.32,16.43,16.32,16.39,2530755.0,16.32,16.43,16.32,16.39,2530755.0
2019-10-02 11:00:00,16.39,16.47,16.38,16.44,1700409.0,16.39,16.47,16.38,16.44,1700409.0
2019-10-02 11:30:00,16.44,16.51,16.41,16.44,1456398.0,16.44,16.51,16.41,16.44,1456398.0
2019-10-02 12:00:00,16.44,16.49,16.42,16.47,796281.0,16.44,16.49,16.42,16.47,796281.0
2019-10-02 12:30:00,16.46,16.51,16.44,16.49,644739.0,16.46,16.51,16.44,16.49,644739.0
2019-10-02 13:00:00,16.49,16.51,16.44,16.47,901581.0,16.49,16.51,16.44,16.47,901581.0
2019-10-02 13:30:00,16.48,16.54,16.47,16.5,1337442.0,16.48,16.54,16.47,16.5,1337442.0
2019-10-02 14:00:00,16.5,16.51,16.43,16.47,952697.0,16.5,16.51,16.43,16.47,952697.0
2019-10-02 14:30:00,16.46,16.47,16.4,16.42,804675.0,16.46,16.47,16.4,16.42,804675.0
2019-10-02 15:00:00,16.42,16.44,16.41,16.44,524158.0,16.42,16.44,16.41,16.44,524158.0
2019-10-02 15:30:00,16.44,16.45,16.41,16.43,1715024.0,16.44,16.45,16.41,16.43,1715024.0
2019-10-03 09:30:00,16.38,16.44,16.37,16.41,1936727.0,16.38,16.44,16.37,16.41,1936727.0
2019-10-03 10:00:00,16.42,16.65,16.41,16.48,7233232.0,16.42,16.65,16.41,16.48,7233232.0
2019-10-03 10:30:00,16.49,16.57,16.42,16.54,3728035.0,16.49,16.57,16.42,16.54,3728035.0
2019-10-03 11:00:00,16.54,16.56,16.43,16.49,2795027.0,16.54,16.56,16.43,16.49,2795027.0
2019-10-03 11:30:00,16.48,16.54,16.46,16.51,896274.0,16.48,16.54,16.46,16.51,896274.0
2019-10-03 12:00:00,16.51,16.52,16.45,16.48,1667002.0,16.51,16.52,16.45,16.48,1667002.0
2019-10-03 12:30:00,16.49,16.51,16.46,16.49,566499.0,16.49,16.51,16.46,16.49,566499.0
2019-10-03 13:00:00,16.48,16.53,16.46,16.49,634305.0,16.48,16.53,16.46,16.49,634305.0
2019-10-03 13:30:00,16.5,16.5,16.45,16.47,1112705.0,16.5,16.5,16.45,16.47,1112705.0
2019-10-03 14:00:00,16.48,16.5,16.45,16.45,526536.0,16.48,16.5,16.45,16.45,526536.0
2019-10-03 14:30:00,16.46,16.48,16.45,16.46,562966.0,16.46,16.48,16.45,16.46,562966.0
2019-10-03 15:00:00,16.46,16.48,16.45,16.45,733139.0,16.46,16.48,16.45,16.45,733139.0
2019-10-03 15:30:00,16.45,16.47,16.43,16.44,1028300.0,16.45,16.47,16.43,16.44,1028300.0
2019-10-04 09:30:00,16.3,16.36,16.25,16.27,2622593.0,16.3,16.36,16.25,16.27,2622593.0
2019-10-04 10:00:00,16.27,16.4,16.25,16.38,1712675.0,16.27,16.4,16.25,16.38,1712675.0
2019-10-04 10:30:00,16.38,16.4,16.34,16.39,2336762.0,16.38,16.4,16.34,16.39,2336762.0
2019-10-04 11:00:00,16.39,16.43,16.36,16.38,2270532.0,16.39,16.43,16.36,16.38,2270532.0
2019-10-04 11:30:00,16.38,16.39,16.33,16.35,1148409.0,16.38,16.39,16.33,16.35,1148409.0
2019-10-04 12:00:00,16.36,16.41,16.34,16.38,457296.0,16.36,16.41,16.34,16.38,457296.0
2019-10-04 12:30:00,16.39,16.45,16.38,16.43,383460.0,16.39,16.45,16.38,16.43,383460.0
2019-10-04 13:00:00,16.42,16.46,16.4,16.41,1192611.0,16.42,16.46,16.4,16.41,1192611.0
2019-10-04 13:30:00,16.41,16.44,16.39,16.39,805119.0,16.41,16.44,16.39,16.39,805119.0
2019-10-04 14:00:00,16.39,16.41,16.37,16.39,854935.0,16.39,16.41,16.37,16.39,854935.0
2019-10-04 14:30:00,16.4,16.43,16.39,16.42,561731.0,16.4,16.43,16.39,16.42,561731.0
2019-10-04 15:00:00,16.42,16.43,16.38,16.4,292745.0,16.42,16.43,16.38,16.4,292745.0
2019-10-04 15:30:00,16.39,16.42,16.39,16.41,1951443.0,16.39,16.42,16.39,16.41,1951443.0
2019-10-07 09:30:00,16.38,16.46,16.36,16.41,985601.0,16.38,16.46,16.36,16.41,985601.0
2019-10-07 10:00:00,16.41,16.44,16.38,16.43,670643.0,16.41,16.44,16.38,16.43,670643.0
2019-10-07 10:30:00,16.43,16.44,16.4,16.41,516236.0,16.43,16.44,16.4,16.41,516236.0
2019-10-07 11:00:00,16.41,16.41,16.36,16.39,669509.0,16.41,16.41,16.36,16.39,669509.0
2019-10-07 11:30:00,16.39,16.39,16.35,16.37,560392.0,16.39,16.39,16.35,16.37,560392.0
2019-10-07 12:00:00,16.37,16.4,16.36,16.38,440749.0,16.37,16.4,16.36,16.38,440749.0
2019-10-07 12:30:00,16.37,16.38,16.35,16.38,452466.0,16.37,16.38,16.35,16.38,452466.0
2019-10-07 13:00:00,16.38,16.39,16.35,16.35,310144.0,16.38,16.39,16.35,16.35,310144.0
2019-10-07 13:30:00,16.36,16.37,16.28,16.31,1428095.0,16.36,16.37,16.28,16.31,1428095.0
2019-10-07 14:00:00,16.31,16.34,16.28,16.28,330739.0,16.31,16.34,16.28,16.28,330739.0
2019-10-07 14:30:00,16.29,16.32,16.28,16.3,247895.0,16.29,16.32,16.28,16.3,247895.0
2019-10-07 15:00:00,16.31,16.31,16.28,16.3,428951.0,16.31,16.31,16.28,16.3,428951.0
2019-10-07 15:30:00,16.3,16.31,16.29,16.29,990401.0,16.3,16.31,16.29,16.29,990401.0
2019-10-08 09:30:00,16.6,16.66,16.58,16.59,2339658.0,16.6,16.66,16.58,16.59,2339658.0
2019-10-08 10:00:00,16.59,16.62,16.56,16.59,1704492.0,16.59,16.62,16.56,16.59,1704492.0
2019-10-08 10:30:00,16.58,16.6,16.52,16.53,1340809.0,16.58,16.6,16.52,16.53,1340809.0
2019-10-08 11:00:00,16.53,16.56,16.5,16.55,766676.0,16.53,16.56,16.5,16.55,766676.0
2019-10-08 11:30:00,16.55,16.57,16.5,16.53,961701.0,16.55,16.57,16.5,16.53,961701.0
2019-10-08 12:00:00,16.53,16.54,16.5,16.52,377430.0,16.53,16.54,16.5,16.52,377430.0
2019-10-08 12:30:00,16.51,16.55,16.49,16.51,719274.0,16.51,16.55,16.49,16.51,719274.0
2019-10-08 13:00:00,16.52,16.53,16.49,16.51,798603.0,16.52,16.53,16.49,16.51,798603.0
2019-10-08 13:30:00,16.5,16.54,16.49,16.54,707454.0,16.5,16.54,16.49,16.54,707454.0
2019-10-08 14:00:00,16.54,16.55,16.5,16.52,959861.0,16.54,16.55,16.5,16.52,959861.0
2019-10-08 14:30:00,16.52,16.63,16.5,16.57,2831602.0,16.52,16.63,16.5,16.57,2831602.0
2019-10-08 15:00:00,16.57,16.61,16.55,16.57,1945339.0,16.57,16.61,16.55,16.57,1945339.0
2019-10-08 15:30:00,16.58,16.62,16.57,16.6,1842320.0,16.58,16.62,16.57,16.6,1842320.0
2019-10-09 09:30:00,16.68,16.68,16.57,16.62,2123311.0,16.68,16.68,16.57,16.62,2123311.0
2019-10-09 10:00:00,16.62,16.66,16.6,16.64,723046.0,16.62,16.66,16.6,16.64,723046.0
2019-10-09 10:30:00,16.64,16.65,16.6,16.62,679829.0,16.64,16.65,16.6,16.62,679829.0
2019-10-09 11:00:00,16.61,16.62,16.55,16.61,2631778.0,16.61,16.62,16.55,16.61,2631778.0
2019-10-09 11:30:00,16.61,16.61,16.57,16.61,1025095.0,16.61,16.61,16.57,16.61,1025095.0
2019-10-09 12:00:00,16.6,16.61,16.56,16.57,537021.0,16.6,16.61,16.56,16.57,537021.0
2019-10-09 12:30:00,16.57,16.6,16.55,16.56,854112.0,16.57,16.6,16.55,16.56,854112.0
2019-10-09 13:00:00,16.57,16.63,16.54,16.62,803166.0,16.57,16.63,16.54,16.62,803166.0
2019-10-09 13:30:00,16.62,16.63,16.61,16.62,365763.0,16.62,16.63,16.61,16.62,365763.0
2019-10-09 14:00:00,16.62,16.64,16.58,16.61,716894.0,16.62,16.64,16.58,16.61,716894.0
2019-10-09 14:30:00,16.61,16.64,16.59,16.6,240161.0,16.61,16.64,16.59,16.6,240161.0
2019-10-09 15:00:00,16.6,16.62,16.59,16.61,348894.0,16.6,16.62,16.59,16.61,348894.0
2019-10-09 15:30:00,16.61,16.67,16.57,16.61,2789586.0,16.61,16.67,16.57,16.61,2789586.0
2019-10-10 09:30:00,16.47,16.49,16.29,16.35,3221957.0,16.47,16.49,16.29,16.35,3221957.0
2019-10-10 10:00:00,16.34,16.4,16.31,16.39,1133264.0,16.34,16.4,16.31,16.39,1133264.0
2019-10-10 10:30:00,16.39,16.41,16.36,16.38,1391778.0,16.39,16.41,16.36,16.38,1391778.0
2019-10-10 11:00:00,16.38,16.44,16.35,16.43,1062783.0,16.38,16.44,16.35,16.43,1062783.0
2019-10-10 11:30:00,16.43,16.43,16.4,16.41,812488.0,16.43,16.43,16.4,16.41,812488.0
2019-10-10 12:00:00,16.42,16.46,16.39,16.44,540559.0,16.42,16.46,16.39,16.44,540559.0
2019-10-10 12:30:00,16.44,16.45,16.4,16.4,446556.0,16.44,16.45,16.4,16.4,446556.0
2019-10-10 13:00:00,16.41,16.45,16.4,16.41,317903.0,16.41,16.45,16.4,16.41,317903.0
2019-10-10 13:30:00,16.42,16.45,16.41,16.44,913215.0,16.42,16.45,16.41,16.44,913215.0
2019-10-10 14:00:00,16.44,16.46,16.41,16.42,885194.0,16.44,16.46,16.41,16.42,885194.0
2019-10-10 14:30:00,16.42,16.43,16.38,16.39,1054659.0,16.42,16.43,16.38,16.39,1054659.0
2019-10-10 15:00:00,16.39,16.41,16.37,16.38,905155.0,16.39,16.41,16.37,16.38,905155.0
2019-10-10 15:30:00,16.38,16.39,16.36,16.38,1789536.0,16.38,16.39,16.36,16.38,1789536.0
2019-10-11 09:30:00,16.38,16.42,16.31,16.37,5162012.0,16.38,16.42,16.31,16.37,5162012.0
2019-10-11 10:00:00,16.36,16.36,16.21,16.25,5228721.0,16.36,16.36,16.21,16.25,5228721.0
2019-10-11 10:30:00,16.25,16.31,16.24,16.3,1613115.0,16.25,16.31,16.24,16.3,1613115.0
2019-10-11 11:00:00,16.3,16.39,16.29,16.34,1515062.0,16.3,16.39,16.29,16.34,1515062.0
2019-10-11 11:30:00,16.34,16.36,16.31,16.36,1298232.0,16.34,16.36,16.31,16.36,1298232.0
2019-10-11 12:00:00,16.36,16.39,16.33,16.37,1815859.0,16.36,16.39,16.33,16.37,1815859.0
2019-10-11 12:30:00,16.37,16.42,16.36,16.39,1372454.0,16.37,16.42,16.36,16.39,1372454.0
2019-10-11 13:00:00,16.39,16.4,16.31,16.37,1241079.0,16.39,16.4,16.31,16.37,1241079.0
2019-10-11 13:30:00,16.36,16.38,16.34,16.37,799369.0,16.36,16.38,16.34,16.37,799369.0
2019-10-11 14:00:00,16.38,16.38,16.34,16.35,415375.0,16.38,16.38,16.34,16.35,415375.0
2019-10-11 14:30:00,16.35,16.39,16.34,16.38,867123.0,16.35,16.39,16.34,16.38,867123.0
2019-10-11 15:00:00,16.38,16.39,16.35,16.36,1072162.0,16.38,16.39,16.35,16.36,1072162.0
2019-10-11 15:30:00,16.36,16.42,16.32,16.38,3424201.0,16.36,16.42,16.32,16.38,3424201.0
2019-10-14 09:30:00,16.43,16.55,16.4,16.48,2429242.0,16.43,16.55,16.4,16.48,2429242.0
2019-10-14 10:00:00,16.47,16.49,16.44,16.48,1654230.0,16.47,16.49,16.44,16.48,1654230.0
2019-10-14 10:30:00,16.48,16.5,16.45,16.48,1228143.0,16.48,16.5,16.45,16.48,1228143.0
2019-10-14 11:00:00,16.48,16.51,16.47,16.49,559966.0,16.48,16.51,16.47,16.49,559966.0
2019-10-14 11:30:00,16.48,16.5,16.48,16.5,205802.0,16.48,16.5,16.48,16.5,205802.0
2019-10-14 12:00:00,16.5,16.5,16.47,16.48,521548.0,16.5,16.5,16.47,16.48,521548.0
2019-10-14 12:30:00,16.48,16.54,16.47,16.54,722084.0,16.48,16.54,16.47,16.54,722084.0
2019-10-14 13:00:00,16.54,16.55,16.52,16.53,563561.0,16.54,16.55,16.52,16.53,563561.0
2019-10-14 13:30:00,16.52,16.54,16.52,16.53,247991.0,16.52,16.54,16.52,16.53,247991.0
2019-10-14 14:00:00,16.53,16.54,16.51,16.52,426871.0,16.53,16.54,16.51,16.52,426871.0
2019-10-14 14:30:00,16.52,16.53,16.49,16.5,364334.0,16.52,16.53,16.49,16.5,364334.0
2019-10-14 15:00:00,16.51,16.51,16.48,16.5,459104.0,16.51,16.51,16.48,16.5,459104.0
2019-10-14 15:30:00,16.5,16.51,16.49,16.5,646637.0,16.5,16.51,16.49,16.5,646637.0
2019-10-15 09:30:00,16.39,16.4,16.33,16.37,2985861.0,16.39,16.4,16.33,16.37,2985861.0
2019-10-15 10:00:00,16.37,16.38,16.31,16.36,1524866.0,16.37,16.38,16.31,16.36,1524866.0
2019-10-15 10:30:00,16.35,16.36,16.26,16.29,3052128.0,16.35,16.36,16.26,16.29,3052128.0
2019-10-15 11:00:00,16.28,16.32,16.25,16.29,1455919.0,16.28,16.32,16.25,16.29,1455919.0
2019-10-15 11:30:00,16.29,16.3,16.27,16.27,1762837.0,16.29,16.3,16.27,16.27,1762837.0
2019-10-15 12:00:00,16.27,16.28,16.26,16.27,1093772.0,16.27,16.28,16.26,16.27,1093772.0
2019-10-15 12:30:00,16.26,16.27,16.22,16.24,1351516.0,16.26,16.27,16.22,16.24,1351516.0
2019-10-15 13:00:00,16.23,16.27,16.21,16.25,920620.0,16.23,16.27,16.21,16.25,920620.0
2019-10-15 13:30:00,16.24,16.27,16.23,16.26,477318.0,16.24,16.27,16.23,16.26,477318.0
2019-10-15 14:00:00,16.27,16.28,16.26,16.27,510169.0,16.27,16.28,16.26,16.27,510169.0
2019-10-15 14:30:00,16.27,16.29,16.25,16.29,401028.0,16.27,16.29,16.25,16.29,401028.0
2019-10-15 15:00:00,16.29,16.29,16.27,16.28,638964.0,16.29,16.29,16.27,16.28,638964.0
2019-10-15 15:30:00,16.28,16.28,16.26,16.26,1363259.0,16.28,16.28,16.26,16.26,1363259.0
2019-10-16 09:30:00,16.25,16.27,16.16,16.21,2026675.0,16.25,16.27,16.16,16.21,2026675.0
2019-10-16 10:00:00,16.21,16.22,16.15,16.16,1868738.0,16.21,16.22,16.15,16.16,1868738.0
2019-10-16 10:30:00,16.16,16.23,16.15,16.23,1442256.0,16.16,16.23,16.15,16.23,1442256.0
2019-10-16 11:00:00,16.23,16.26,16.2,16.25,875641.0,16.23,16.26,16.2,16.25,875641.0
2019-10-16 11:30:00,16.25,16.28,16.22,16.26,769166.0,16.25,16.28,16.22,16.26,769166.0
2019-10-16 12:00:00,16.26,16.29,16.25,16.28,360609.0,16.26,16.29,16.25,16.28,360609.0
2019-10-16 12:30:00,16.28,16.29,16.25,16.28,584514.0,16.28,16.29,16.25,16.28,584514.0
2019-10-16 13:00:00,16.27,16.29,16.26,16.28,1311386.0,16.27,16.29,16.26,16.28,1311386.0
2019-10-16 13:30:00,16.28,16.29,16.25,16.26,1118545.0,16.28,16.29,16.25,16.26,1118545.0
2019-10-16 14:00:00,16.27,16.27,16.24,16.25,633089.0,16.27,16.27,16.24,16.25,633089.0
2019-10-16 14:30:00,16.25,16.27,16.25,16.27,462474.0,16.25,16.27,16.25,16.27,462474.0
2019-10-16 15:00:00,16.27,16.28,16.26,16.27,1131385.0,16.27,16.28,16.26,16.27,1131385.0
2019-10-16 15:30:00,16.28,16.28,16.26,16.26,992776.0,16.28,16.28,16.26,16.26,992776.0
2019-10-17 09:30:00,16.4,16.45,16.38,16.43,3034446.0,16.4,16.45,16.38,16.43,3034446.0
2019-10-17 10:00:00,16.43,16.44,16.36,16.37,1638349.0,16.43,16.44,16.36,16.37,1638349.0
2019-10-17 10:30:00,16.38,16.41,16.36,16.36,904552.0,16.38,16.41,16.36,16.36,904552.0
2019-10-17 11:00:00,16.37,16.42,16.36,16.41,894209.0,16.37,16.42,16.36,16.41,894209.0
2019-10-17 11:30:00,16.42,16.46,16.4,16.46,1342242.0,16.42,16.46,16.4,16.46,1342242.0
2019-10-17 12:00:00,16.46,16.49,16.43,16.45,1389925.0,16.46,16.49,16.43,16.45,1389925.0
2019-10-17 12:30:00,16.45,16.5,16.44,16.46,787901.0,16.45,16.5,16.44,16.46,787901.0
2019-10-17 13:00:00,16.46,16.47,16.43,16.45,708051.0,16.46,16.47,16.43,16.45,708051.0
2019-10-17 13:30:00,16.44,16.47,16.44,16.47,557866.0,16.44,16.47,16.44,16.47,557866.0
2019-10-17 14:00:00,16.46,16.47,16.4,16.41,497726.0,16.46,16.47,16.4,16.41,497726.0
2019-10-17 14:30:00,16.41,16.44,16.39,16.41,382545.0,16.41,16.44,16.39,16.41,382545.0
2019-10-17 15:00:00,16.4,16.41,16.39,16.4,413432.0,16.4,16.41,16.39,16.4,413432.0
2019-10-17 15:30:00,16.4,16.42,16.39,16.41,739107.0,16.4,16.42,16.39,16.41,739107.0
2019-10-18 09:30:00,16.38,16.42,16.35,16.37,1602037.0,16.38,16.42,16.35,16.37,1602037.0
2019-10-18 10:00:00,16.36,16.41,16.35,16.4,2218762.0,16.36,16.41,16.35,16.4,2218762.0
2019-10-18 10:30:00,16.4,16.42,16.38,16.41,1535192.0,16.4,16.42,16.38,16.41,1535192.0
2019-10-18 11:00:00,16.41,16.44,16.4,16.42,1172733.0,16.41,16.44,16.4,16.42,1172733.0
2019-10-18 11:30:00,16.42,16.45,16.4,16.41,4188418.0,16.42,16.45,16.4,16.41,4188418.0
2019-10-18 12:00:00,16.42,16.44,16.39,16.43,700336.0,16.42,16.44,16.39,16.43,700336.0
2019-10-18 12:30:00,16.43,16.44,16.41,16.44,496049.0,16.43,16.44,16.41,16.44,496049.0
2019-10-18 13:00:00,16.44,16.45,16.39,16.41,443473.0,16.44,16.45,16.39,16.41,443473.0
2019-10-18 13:30:00,16.42,16.43,16.39,16.42,437792.0,16.42,16.43,16.39,16.42,437792.0
2019-10-18 14:00:00,16.42,16.43,16.41,16.41,280506.0,16.42,16.43,16.41,16.41,280506.0
2019-10-18 14:30:00,16.41,16.44,16.41,16.43,286667.0,16.41,16.44,16.41,16.43,286667.0
2019-10-18 15:00:00,16.43,16.44,16.41,16.43,940611.0,16.43,16.44,16.41,16.43,940611.0
2019-10-18 15:30:00,16.42,16.43,16.41,16.41,1121429.0,16.42,16.43,16.41,16.41,1121429.0
2019-10-21 09:30:00,16.65,16.68,16.58,16.64,3601430.0,16.65,16.68,16.58,16.64,3601430.0
2019-10-21 10:00:00,16.63,16.64,16.59,16.6,1332214.0,16.63,16.64,16.59,16.6,1332214.0
2019-10-21 10:30:00,16.59,16.6,16.54,16.57,2364674.0,16.59,16.6,16.54,16.57,2364674.0
2019-10-21 11:00:00,16.57,16.57,16.42,16.43,2742655.0,16.57,16.57,16.42,16.43,2742655.0
2019-10-21 11:30:00,16.43,16.45,16.39,16.43,1372859.0,16.43,16.45,16.39,16.43,1372859.0
2019-10-21 12:00:00,16.44,16.46,16.43,16.44,779329.0,16.44,16.46,16.43,16.44,779329.0
2019-10-21 12:30:00,16.45,16.45,16.4,16.42,1837974.0,16.45,16.45,16.4,16.42,1837974.0
2019-10-21 13:00:00,16.41,16.45,16.41,16.43,762081.0,16.41,16.45,16.41,16.43,762081.0
2019-10-21 13:30:00,16.42,16.43,16.41,16.42,349994.0,16.42,16.43,16.41,16.42,349994.0
2019-10-21 14:00:00,16.41,16.43,16.4,16.41,290372.0,16.41,16.43,16.4,16.41,290372.0
2019-10-21 14:30:00,16.4,16.42,16.39,16.41,360866.0,16.4,16.42,16.39,16.41,360866.0
2019-10-21 15:00:00,16.41,16.42,16.38,16.4,410810.0,16.41,16.42,16.38,16.4,410810.0
2019-10-21 15:30:00,16.4,16.41,16.39,16.41,590626.0,16.4,16.41,16.39,16.41,590626.0
2019-10-22 09:30:00,16.4,16.46,16.37,16.39,1416178.0,16.4,16.46,16.37,16.39,1416178.0
2019-10-22 10:00:00,16.39,16.41,16.35,16.38,1186776.0,16.39,16.41,16.35,16.38,1186776.0
2019-10-22 10:30:00,16.38,16.4,16.34,16.35,767180.0,16.38,16.4,16.34,16.35,767180.0
2019-10-22 11:00:00,16.34,16.36,16.31,16.35,811945.0,16.34,16.36,16.31,16.35,811945.0
2019-10-22 11:30:00,16.35,16.36,16.29,16.31,1755476.0,16.35,16.36,16.29,16.31,1755476.0
2019-10-22 12:00:00,16.32,16.34,16.3,16.31,956261.0,16.32,16.34,16.3,16.31,956261.0
2019-10-22 12:30:00,16.31,16.35,16.31,16.34,539121.0,16.31,16.35,16.31,16.34,539121.0
2019-10-22 13:00:00,16.34,16.36,16.32,16.34,652398.0,16.34,16.36,16.32,16.34,652398.0
2019-10-22 13:30:00,16.33,16.37,16.33,16.36,530671.0,16.33,16.37,16.33,16.36,530671.0
2019-10-22 14:00:00,16.36,16.36,16.31,16.32,366580.0,16.36,16.36,16.31,16.32,366580.0
2019-10-22 14:30:00,16.31,16.39,16.31,16.38,1561947.0,16.31,16.39,16.31,16.38,1561947.0
2019-10-22 15:00:00,16.37,16.39,16.36,16.37,508214.0,16.37,16.39,16.36,16.37,508214.0
2019-10-22 15:30:00,16.37,16.38,16.36,16.37,769734.0,16.37,16.38,16.36,16.37,769734.0
2019-10-23 09:30:00,16.41,16.47,16.4,16.46,1117952.0,16.41,16.47,16.4,16.46,1117952.0
2019-10-23 10:00:00,16.45,16.46,16.43,16.44,894748.0,16.45,16.46,16.43,16.44,894748.0
2019-10-23 10:30:00,16.43,16.46,16.4,16.41,1069817.0,16.43,16.46,16.4,16.41,1069817.0
2019-10-23 11:00:00,16.42,16.43,16.4,16.42,705535.0,16.42,16.43,16.4,16.42,705535.0
2019-10-23 11:30:00,16.41,16.44,16.4,16.42,681748.0,16.41,16.44,16.4,16.42,681748.0
2019-10-23 12:00:00,16.43,16.45,16.41,16.42,351492.0,16.43,16.45,16.41,16.42,351492.0
2019-10-23 12:30:00,16.42,16.43,16.4,16.41,644725.0,16.42,16.43,16.4,16.41,644725.0
2019-10-23 13:00:00,16.42,16.44,16.41,16.43,392931.0,16.42,16.44,16.41,16.43,392931.0
2019-10-23 13:30:00,16.42,16.43,16.4,16.41,203711.0,16.42,16.43,16.4,16.41,203711.0
2019-10-23 14:00:00,16.41,16.42,16.4,16.41,228897.0,16.41,16.42,16.4,16.41,228897.0
2019-10-23 14:30:00,16.41,16.42,16.39,16.41,348534.0,16.41,16.42,16.39,16.41,348534.0
2019-10-23 15:00:00,16.41,16.42,16.4,16.41,191011.0,16.41,16.42,16.4,16.41,191011.0
2019-10-23 15:30:00,16.41,16.41,16.38,16.39,649801.0,16.41,16.41,16.38,16.39,649801.0
2019-10-24 09:30:00,16.61,16.69,16.57,16.6,3435527.0,16.61,16.69,16.57,16.6,3435527.0
2019-10-24 10:00:00,16.6,16.66,16.57,16.64,1840251.0,16.6,16.66,16.57,16.64,1840251.0
2019-10-24 10:30:00,16.65,16.68,16.62,16.65,1136881.0,16.65,16.68,16.62,16.65,1136881.0
2019-10-24 11:00:00,16.65,16.67,16.61,16.62,949109.0,16.65,16.67,16.61,16.62,949109.0
2019-10-24 11:30:00,16.61,16.63,16.59,16.62,903322.0,16.61,16.63,16.59,16.62,903322.0
2019-10-24 12:00:00,16.62,16.64,16.61,16.62,570372.0,16.62,16.64,16.61,16.62,570372.0
2019-10-24 12:30:00,16.63,16.63,16.6,16.62,576208.0,16.63,16.63,16.6,16.62,576208.0
2019-10-24 13:00:00,16.62,16.65,16.61,16.64,1553136.0,16.62,16.65,16.61,16.64,1553136.0
2019-10-24 13:30:00,16.64,16.66,16.62,16.64,394534.0,16.64,16.66,16.62,16.64,394534.0
2019-10-24 14:00:00,16.64,16.67,16.63,16.66,761776.0,16.64,16.67,16.63,16.66,761776.0
2019-10-24 14:30:00,16.66,16.68,16.65,16.67,603065.0,16.66,16.68,16.65,16.67,603065.0
2019-10-24 15:00:00,16.67,16.68,16.65,16.66,451890.0,16.67,16.68,16.65,16.66,451890.0
2019-10-24 15:30:00,16.66,16.66,16.63,16.64,1060308.0,16.66,16.66,16.63,16.64,1060308.0
2019-10-25 09:30:00,17.08,17.11,17.03,17.09,3941706.0,17.08,17.11,17.03,17.09,3941706.0
2019-10-25 10:00:00,17.09,17.1,17.03,17.05,2753752.0,17.09,17.1,17.03,17.05,2753752.0
2019-10-25 10:30:00,17.04,17.09,17.04,17.05,1905365.0,17.04,17.09,17.04,17.05,1905365.0
2019-10-25 11:00:00,17.05,17.08,16.9,16.96,2857294.0,17.05,17.08,16.9,16.96,2857294.0
2019-10-25 11:30:00,16.96,16.96,16.78,16.81,3256263.0,16.96,16.96,16.78,16.81,3256263.0
2019-10-25 12:00:00,16.82,16.83,16.77,16.8,1622952.0,16.82,16.83,16.77,16.8,1622952.0
2019-10-25 12:30:00,16.8,16.82,16.76,16.77,1100954.0,16.8,16.82,16.76,16.77,1100954.0
2019-10-25 13:00:00,16.78,16.79,16.68,16.77,1683602.0,16.78,16.79,16.68,16.77,1683602.0
2019-10-25 13:30:00,16.77,16.81,16.76,16.8,827493.0,16.77,16.81,16.76,16.8,827493.0
2019-10-25 14:00:00,16.8,16.87,16.8,16.84,1123687.0,16.8,16.87,16.8,16.84,1123687.0
2019-10-25 14:30:00,16.84,16.86,16.81,16.85,807009.0,16.84,16.86,16.81,16.85,807009.0
2019-10-25 15:00:00,16.86,16.88,16.85,16.87,974155.0,16.86,16.88,16.85,16.87,974155.0
2019-10-25 15:30:00,16.87,16.9,16.85,16.89,1532901.0,16.87,16.9,16.85,16.89,1532901.0
2019-10-28 09:30:00,16.8,16.81,16.62,16.67,2967972.0,16.8,16.81,16.62,16.67,2967972.0
2019-10-28 10:00:00,16.67,16.71,16.66,16.67,1322848.0,16.67,16.71,16.66,16.67,1322848.0
2019-10-28 10:30:00,16.68,16.73,16.65,16.69,1564962.0,16.68,16.73,16.65,16.69,1564962.0
2019-10-28 11:00:00,16.69,16.72,16.68,16.69,1203035.0,16.69,16.72,16.68,16.69,1203035.0
2019-10-28 11:30:00,16.69,16.69,16.65,16.66,624326.0,16.69,16.69,16.65,16.66,624326.0
2019-10-28 12:00:00,16.65,16.69,16.65,16.67,982281.0,16.65,16.69,16.65,16.67,982281.0
2019-10-28 12:30:00,16.67,16.71,16.65,16.7,477510.0,16.67,16.71,16.65,16.7,477510.0
2019-10-28 13:00:00,16.7,16.72,16.7,16.71,279383.0,16.7,16.72,16.7,16.71,279383.0
2019-10-28 13:30:00,16.72,16.72,16.69,16.72,259304.0,16.72,16.72,16.69,16.72,259304.0
2019-10-28 14:00:00,16.72,16.72,16.69,16.7,250185.0,16.72,16.72,16.69,16.7,250185.0
2019-10-28 14:30:00,16.71,16.71,16.67,16.7,902326.0,16.71,16.71,16.67,16.7,902326.0
2019-10-28 15:00:00,16.7,16.72,16.69,16.7,567288.0,16.7,16.72,16.69,16.7,567288.0
2019-10-28 15:30:00,16.7,16.71,16.66,16.68,795048.0,16.7,16.71,16.66,16.68,795048.0
2019-10-29 09:30:00,16.53,16.59,16.5,16.57,2140437.0,16.53,16.59,16.5,16.57,2140437.0
2019-10-29 10:00:00,16.58,16.61,16.57,16.59,1131124.0,16.58,16.61,16.57,16.59,1131124.0
2019-10-29 10:30:00,16.59,16.64,16.55,16.64,1576431.0,16.59,16.64,16.55,16.64,1576431.0
2019-10-29 11:00:00,16.64,16.69,16.61,16.68,1504227.0,16.64,16.69,16.61,16.68,1504227.0
2019-10-29 11:30:00,16.68,16.74,16.66,16.72,1756313.0,16.68,16.74,16.66,16.72,1756313.0
2019-10-29 12:00:00,16.73,16.74,16.66,16.67,1273842.0,16.73,16.74,16.66,16.67,1273842.0
2019-10-29 12:30:00,16.67,16.7,16.65,16.67,708978.0,16.67,16.7,16.65,16.67,708978.0
2019-10-29 13:00:00,16.68,16.69,16.66,16.66,513826.0,16.68,16.69,16.66,16.66,513826.0
2019-10-29 13:30:00,16.66,16.67,16.65,16.66,648344.0,16.66,16.67,16.65,16.66,648344.0
2019-10-29 14:00:00,16.66,16.68,16.65,16.66,310837.0,16.66,16.68,16.65,16.66,310837.0
2019-10-29 14:30:00,16.66,16.7,16.66,16.69,486125.0,16.66,16.7,16.66,16.69,486125.0
2019-10-29 15:00:00,16.69,16.69,16.66,16.66,319309.0,16.69,16.69,16.66,16.66,319309.0
2019-10-29 15:30:00,16.66,16.67,16.65,16.65,858086.0,16.66,16.67,16.65,16.65,858086.0
2019-10-30 09:30:00,16.68,16.7,16.63,16.67,1475674.0,16.68,16.7,16.63,16.67,1475674.0
2019-10-30 10:00:00,16.66,16.72,16.65,16.67,1540019.0,16.66,16.72,16.65,16.67,1540019.0
2019-10-30 10:30:00,16.67,16.68,16.61,16.65,1221423.0,16.67,16.68,16.61,16.65,1221423.0
2019-10-30 11:00:00,16.65,16.7,16.65,16.68,462575.0,16.65,16.7,16.65,16.68,462575.0
2019-10-30 11:30:00,16.68,16.71,16.67,16.7,567567.0,16.68,16.71,16.67,16.7,567567.0
2019-10-30 12:00:00,16.7,16.72,16.69,16.71,326202.0,16.7,16.72,16.69,16.71,326202.0
2019-10-30 12:30:00,16.7,16.71,16.67,16.7,541215.0,16.7,16.71,16.67,16.7,541215.0
2019-10-30 13:00:00,16.7,16.71,16.69,16.7,509540.0,16.7,16.71,16.69,16.7,509540.0
2019-10-30 13:30:00,16.7,16.72,16.66,16.66,812194.0,16.7,16.72,16.66,16.66,812194.0
2019-10-30 14:00:00,16.66,16.67,16.53,16.55,1950549.0,16.66,16.67,16.53,16.55,1950549.0
2019-10-30 14:30:00,16.56,16.63,16.44,16.61,2940643.0,16.56,16.63,16.44,16.61,2940643.0
2019-10-30 15:00:00,16.61,16.72,16.59,16.68,1066803.0,16.61,16.72,16.59,16.68,1066803.0
2019-10-30 15:30:00,16.68,16.73,16.67,16.72,1538149.0,16.68,16.73,16.67,16.72,1538149.0
2019-10-31 09:30:00,16.86,16.97,16.85,16.96,1859618.0,16.86,16.97,16.85,16.96,1859618.0
2019-10-31 10:00:00,16.96,17.0,16.94,16.96,2283739.0,16.96,17.0,16.94,16.96,2283739.0
2019-10-31 10:30:00,16.96,16.97,16.89,16.9,1292886.0,16.96,16.97,16.89,16.9,1292886.0
2019-10-31 11:00:00,16.9,16.92,16.87,16.88,889445.0,16.9,16.92,16.87,16.88,889445.0
2019-10-31 11:30:00,16.88,16.89,16.81,16.84,974169.0,16.88,16.89,16.81,16.84,974169.0
2019-10-31 12:00:00,16.83,16.88,16.83,16.88,451081.0,16.83,16.88,16.83,16.88,451081.0
2019-10-31 12:30:00,16.88,16.89,16.85,16.88,792247.0,16.88,16.89,16.85,16.88,792247.0
2019-10-31 13:00:00,16.88,16.91,16.84,16.9,649100.0,16.88,16.91,16.84,16.9,649100.0
2019-10-31 13:30:00,16.9,16.92,16.89,16.91,615463.0,16.9,16.92,16.89,16.91,615463.0
2019-10-31 14:00:00,16.91,16.92,16.88,16.9,592005.0,16.91,16.92,16.88,16.9,592005.0
2019-10-31 14:30:00,16.9,16.93,16.88,16.91,981183.0,16.9,16.93,16.88,16.91,981183.0
2019-10-31 15:00:00,16.9,16.92,16.87,16.91,669968.0,16.9,16.92,16.87,16.91,669968.0
2019-10-31 15:30:00,16.91,16.93,16.9,16.93,2095441.0,16.91,16.93,16.9,16.93,2095441.0
2019-11-01 09:30:00,16.86,16.89,16.83,16.86,1573732.0,16.86,16.89,16.83,16.86,1573732.0
2019-11-01 10:00:00,16.86,16.93,16.84,16.89,2543817.0,16.86,16.93,16.84,16.89,2543817.0
2019-11-01 10:30:00,16.9,16.92,16.81,16.85,1532302.0,16.9,16.92,16.81,16.85,1532302.0
2019-11-01 11:00:00,16.85,16.89,16.84,16.88,936210.0,16.85,16.89,16.84,16.88,936210.0
2019-11-01 11:30:00,16.87,16.9,16.85,16.89,478371.0,16.87,16.9,16.85,16.89,478371.0
2019-11-01 12:00:00,16.89,16.93,16.87,16.88,539624.0,16.89,16.93,16.87,16.88,539624.0
2019-11-01 12:30:00,16.87,16.92,16.87,16.91,430343.0,16.87,16.92,16.87,16.91,430343.0
2019-11-01 13:00:00,16.91,16.93,16.86,16.88,589866.0,16.91,16.93,16.86,16.88,589866.0
2019-11-01 13:30:00,16.88,16.89,16.85,16.88,748103.0,16.88,16.89,16.85,16.88,748103.0
2019-11-01 14:00:00,16.88,16.89,16.86,16.87,663251.0,16.88,16.89,16.86,16.87,663251.0
2019-11-01 14:30:00,16.87,16.88,16.84,16.86,379340.0,16.87,16.88,16.84,16.86,379340.0
2019-11-01 15:00:00,16.86,16.91,16.85,16.91,516806.0,16.86,16.91,16.85,16.91,516806.0
2019-11-01 15:30:00,16.91,16.93,16.9,16.92,974633.0,16.91,16.93,16.9,16.92,974633.0
2019-11-04 09:30:00,16.94,16.96,16.91,16.93,2094522.0,16.94,16.96,16.91,16.93,2094522.0
2019-11-04 10:00:00,16.93,16.97,16.92,16.93,2152376.0,16.93,16.97,16.92,16.93,2152376.0
2019-11-04 10:30:00,16.93,16.93,16.86,16.88,1453577.0,16.93,16.93,16.86,16.88,1453577.0
2019-11-04 11:00:00,16.88,16.88,16.8,16.82,1436576.0,16.88,16.88,16.8,16.82,1436576.0
2019-11-04 11:30:00,16.82,16.85,16.79,16.84,1025875.0,16.82,16.85,16.79,16.84,1025875.0
2019-11-04 12:00:00,16.84,16.86,16.83,16.86,266494.0,16.84,16.86,16.83,16.86,266494.0
2019-11-04 12:30:00,16.86,16.9,16.85,16.89,344338.0,16.86,16.9,16.85,16.89,344338.0
2019-11-04 13:00:00,16.89,16.91,16.88,16.89,817504.0,16.89,16.91,16.88,16.89,817504.0
2019-11-04 13:30:00,16.88,16.88,16.85,16.85,229040.0,16.88,16.88,16.85,16.85,229040.0
2019-11-04 14:00:00,16.85,16.89,16.84,16.85,1180053.0,16.85,16.89,16.84,16.85,1180053.0
2019-11-04 14:30:00,16.86,16.87,16.83,16.87,454980.0,16.86,16.87,16.83,16.87,454980.0
2019-11-04 15:00:00,16.86,16.88,16.86,16.87,230016.0,16.86,16.88,16.86,16.87,230016.0
2019-11-04 15:30:00,16.87,16.87,16.85,16.87,740314.0,16.87,16.87,16.85,16.87,740314.0
2019-11-05 09:30:00,16.59,16.63,16.58,16.62,2923789.0,16.59,16.63,16.58,16.62,2923789.0
2019-11-05 10:00:00,16.62,16.62,16.48,16.51,4271817.0,16.62,16.62,16.48,16.51,4271817.0
2019-11-05 10:30:00,16.51,16.54,16.48,16.52,1836890.0,16.51,16.54,16.48,16.52,1836890.0
2019-11-05 11:00:00,16.52,16.53,16.43,16.46,2170254.0,16.52,16.53,16.43,16.46,2170254.0
2019-11-05 11:30:00,16.46,16.46,16.39,16.41,1765281.0,16.46,16.46,16.39,16.41,1765281.0
2019-11-05 12:00:00,16.42,16.49,16.41,16.48,1380347.0,16.42,16.49,16.41,16.48,1380347.0
2019-11-05 12:30:00,16.49,16.51,16.47,16.48,621768.0,16.49,16.51,16.47,16.48,621768.0
2019-11-05 13:00:00,16.48,16.5,16.43,16.46,869531.0,16.48,16.5,16.43,16.46,869531.0
2019-11-05 13:30:00,16.47,16.49,16.44,16.46,1072197.0,16.47,16.49,16.44,16.46,1072197.0
2019-11-05 14:00:00,16.46,16.48,16.45,16.46,847803.0,16.46,16.48,16.45,16.46,847803.0
2019-11-05 14:30:00,16.47,16.48,16.46,16.47,535673.0,16.47,16.48,16.46,16.47,535673.0
2019-11-05 15:00:00,16.46,16.48,16.45,16.48,879973.0,16.46,16.48,16.45,16.48,879973.0
2019-11-05 15:30:00,16.48,16.49,16.46,16.47,1871416.0,16.48,16.49,16.46,16.47,1871416.0
2019-11-06 09:30:00,16.43,16.45,16.4,16.41,1293459.0,16.43,16.45,16.4,16.41,1293459.0
2019-11-06 10:00:00,16.41,16.42,16.39,16.42,1607023.0,16.41,16.42,16.39,16.42,1607023.0
2019-11-06 10:30:00,16.42,16.46,16.41,16.44,1301393.0,16.42,16.46,16.41,16.44,1301393.0
2019-11-06 11:00:00,16.44,16.46,16.42,16.46,515447.0,16.44,16.46,16.42,16.46,515447.0
2019-11-06 11:30:00,16.46,16.5,16.41,16.49,1682301.0,16.46,16.5,16.41,16.49,1682301.0
2019-11-06 12:00:00,16.49,16.5,16.45,16.46,720569.0,16.49,16.5,16.45,16.46,720569.0
2019-11-06 12:30:00,16.45,16.46,16.42,16.44,422925.0,16.45,16.46,16.42,16.44,422925.0
2019-11-06 13:00:00,16.44,16.48,16.43,16.48,379453.0,16.44,16.48,16.43,16.48,379453.0
2019-11-06 13:30:00,16.48,16.49,16.44,16.45,295282.0,16.48,16.49,16.44,16.45,295282.0
2019-11-06 14:00:00,16.46,16.48,16.44,16.47,585687.0,16.46,16.48,16.44,16.47,585687.0
2019-11-06 14:30:00,16.47,16.48,16.46,16.46,157709.0,16.47,16.48,16.46,16.46,157709.0
2019-11-06 15:00:00,16.46,16.48,16.46,16.48,685235.0,16.46,16.48,16.46,16.48,685235.0
2019-11-06 15:30:00,16.48,16.48,16.47,16.48,543609.0,16.48,16.48,16.47,16.48,543609.0
2019-11-07 09:30:00,16.44,16.46,16.41,16.43,2061110.0,16.44,16.46,16.41,16.43,2061110.0
2019-11-07 10:00:00,16.43,16.44,16.36,16.37,1316605.0,16.43,16.44,16.36,16.37,1316605.0
2019-11-07 10:30:00,16.36,16.36,16.05,16.09,6241947.0,16.36,16.36,16.05,16.09,6241947.0
2019-11-07 11:00:00,16.09,16.13,16.03,16.05,3831876.0,16.09,16.13,16.03,16.05,3831876.0
2019-11-07 11:30:00,16.04,16.04,15.84,15.92,5858144.0,16.04,16.04,15.84,15.92,5858144.0
2019-11-07 12:00:00,15.91,15.99,15.89,15.96,1251286.0,15.91,15.99,15.89,15.96,1251286.0
2019-11-07 12:30:00,15.95,15.97,15.9,15.9,1551723.0,15.95,15.97,15.9,15.9,1551723.0
2019-11-07 13:00:00,15.91,15.95,15.89,15.95,1116145.0,15.91,15.95,15.89,15.95,1116145.0
2019-11-07 13:30:00,15.95,15.97,15.93,15.93,1310706.0,15.95,15.97,15.93,15.93,1310706.0
2019-11-07 14:00:00,15.94,15.96,15.91,15.96,1168025.0,15.94,15.96,15.91,15.96,1168025.0
2019-11-07 14:30:00,15.96,16.0,15.94,15.98,1518348.0,15.96,16.0,15.94,15.98,1518348.0
2019-11-07 15:00:00,15.98,16.04,15.97,15.99,1250946.0,15.98,16.04,15.97,15.99,1250946.0
2019-11-07 15:30:00,16.0,16.02,15.99,16.0,2130771.0,16.0,16.02,15.99,16.0,2130771.0
2019-11-08 09:30:00,15.77,15.83,15.71,15.81,3565531.0,15.77,15.83,15.71,15.81,3565531.0
2019-11-08 10:00:00,15.81,15.86,15.78,15.83,3912221.0,15.81,15.86,15.78,15.83,3912221.0
2019-11-08 10:30:00,15.83,15.88,15.82,15.85,1343995.0,15.83,15.88,15.82,15.85,1343995.0
2019-11-08 11:00:00,15.85,15.86,15.83,15.85,604406.0,15.85,15.86,15.83,15.85,604406.0
2019-11-08 11:30:00,15.84,15.85,15.76,15.79,1154299.0,15.84,15.85,15.76,15.79,1154299.0
2019-11-08 12:00:00,15.79,15.79,15.73,15.74,1045875.0,15.79,15.79,15.73,15.74,1045875.0
2019-11-08 12:30:00,15.74,15.74,15.71,15.73,760043.0,15.74,15.74,15.71,15.73,760043.0
2019-11-08 13:00:00,15.73,15.76,15.71,15.76,850092.0,15.73,15.76,15.71,15.76,850092.0
2019-11-08 13:30:00,15.76,15.81,15.76,15.78,867153.0,15.76,15.81,15.76,15.78,867153.0
2019-11-08 14:00:00,15.78,15.79,15.74,15.75,883566.0,15.78,15.79,15.74,15.75,883566.0
2019-11-08 14:30:00,15.75,15.75,15.73,15.75,486339.0,15.75,15.75,15.73,15.75,486339.0
2019-11-08 15:00:00,15.75,15.75,15.72,15.72,622004.0,15.75,15.75,15.72,15.72,622004.0
2019-11-08 15:30:00,15.72,15.73,15.7,15.71,1682446.0,15.72,15.73,15.7,15.71,1682446.0
2019-11-11 09:30:00,15.74,15.8,15.72,15.77,2066776.0,15.74,15.8,15.72,15.77,2066776.0
2019-11-11 10:00:00,15.78,15.78,15.7,15.71,1371323.0,15.78,15.78,15.7,15.71,1371323.0
2019-11-11 10:30:00,15.7,15.72,15.57,15.59,3035902.0,15.7,15.72,15.57,15.59,3035902.0
2019-11-11 11:00:00,15.59,15.74,15.58,15.73,3023053.0,15.59,15.74,15.58,15.73,3023053.0
2019-11-11 11:30:00,15.72,15.74,15.71,15.71,773712.0,15.72,15.74,15.71,15.71,773712.0
2019-11-11 12:00:00,15.72,15.74,15.7,15.7,578857.0,15.72,15.74,15.7,15.7,578857.0
2019-11-11 12:30:00,15.7,15.73,15.7,15.72,510794.0,15.7,15.73,15.7,15.72,510794.0
2019-11-11 13:00:00,15.71,15.74,15.71,15.73,561357.0,15.71,15.74,15.71,15.73,561357.0
2019-11-11 13:30:00,15.73,15.76,15.73,15.74,567763.0,15.73,15.76,15.73,15.74,567763.0
2019-11-11 14:00:00,15.74,15.75,15.72,15.75,471214.0,15.74,15.75,15.72,15.75,471214.0
2019-11-11 14:30:00,15.75,15.76,15.74,15.74,404224.0,15.75,15.76,15.74,15.74,404224.0
2019-11-11 15:00:00,15.75,15.76,15.74,15.76,387339.0,15.75,15.76,15.74,15.76,387339.0
2019-11-11 15:30:00,15.75,15.76,15.74,15.75,856745.0,15.75,15.76,15.74,15.75,856745.0
2019-11-12 09:30:00,15.69,15.71,15.65,15.66,1051570.0,15.69,15.71,15.65,15.66,1051570.0
2019-11-12 10:00:00,15.65,15.69,15.64,15.64,1048714.0,15.65,15.69,15.64,15.64,1048714.0
2019-11-12 10:30:00,15.64,15.67,15.55,15.65,2251828.0,15.64,15.67,15.55,15.65,2251828.0
2019-11-12 11:00:00,15.65,15.67,15.62,15.65,737140.0,15.65,15.67,15.62,15.65,737140.0
2019-11-12 11:30:00,15.65,15.68,15.62,15.65,754436.0,15.65,15.68,15.62,15.65,754436.0
2019-11-12 12:00:00,15.65,15.66,15.6,15.63,1014286.0,15.65,15.66,15.6,15.63,1014286.0
2019-11-12 12:30:00,15.63,15.65,15.61,15.64,662426.0,15.63,15.65,15.61,15.64,662426.0
2019-11-12 13:00:00,15.64,15.68,15.62,15.64,856406.0,15.64,15.68,15.62,15.64,856406.0
2019-11-12 13:30:00,15.65,15.68,15.61,15.62,510849.0,15.65,15.68,15.61,15.62,510849.0
2019-11-12 14:00:00,15.61,15.71,15.61,15.7,793447.0,15.61,15.71,15.61,15.7,793447.0
2019-11-12 14:30:00,15.7,15.72,15.68,15.71,1318405.0,15.7,15.72,15.68,15.71,1318405.0
2019-11-12 15:00:00,15.71,15.72,15.68,15.71,682590.0,15.71,15.72,15.68,15.71,682590.0
2019-11-12 15:30:00,15.7,15.73,15.7,15.72,942533.0,15.7,15.73,15.7,15.72,942533.0
2019-11-13 09:30:00,15.82,15.84,15.78,15.79,2185875.0,15.82,15.84,15.78,15.79,2185875.0
2019-11-13 10:00:00,15.78,15.8,15.76,15.79,1015099.0,15.78,15.8,15.76,15.79,1015099.0
2019-11-13 10:30:00,15.79,15.82,15.78,15.82,662918.0,15.79,15.82,15.78,15.82,662918.0
2019-11-13 11:00:00,15.82,15.84,15.78,15.79,716274.0,15.82,15.84,15.78,15.79,716274.0
2019-11-13 11:30:00,15.79,15.81,15.79,15.81,977897.0,15.79,15.81,15.79,15.81,977897.0
2019-11-13 12:00:00,15.8,15.81,15.77,15.81,662137.0,15.8,15.81,15.77,15.81,662137.0
2019-11-13 12:30:00,15.81,15.83,15.79,15.79,507273.0,15.81,15.83,15.79,15.79,507273.0
2019-11-13 13:00:00,15.79,15.84,15.78,15.83,660146.0,15.79,15.84,15.78,15.83,660146.0
2019-11-13 13:30:00,15.83,15.85,15.79,15.83,829615.0,15.83,15.85,15.79,15.83,829615.0
2019-11-13 14:00:00,15.83,15.9,15.83,15.87,1526714.0,15.83,15.9,15.83,15.87,1526714.0
2019-11-13 14:30:00,15.86,15.87,15.83,15.84,303610.0,15.86,15.87,15.83,15.84,303610.0
2019-11-13 15:00:00,15.84,15.84,15.81,15.84,440108.0,15.84,15.84,15.81,15.84,440108.0
2019-11-13 15:30:00,15.84,15.84,15.81,15.84,743981.0,15.84,15.84,15.81,15.84,743981.0
2019-11-14 09:30:00,15.87,15.87,15.82,15.83,1012137.0,15.87,15.87,15.82,15.83,1012137.0
2019-11-14 10:00:00,15.84,15.84,15.77,15.83,934084.0,15.84,15.84,15.77,15.83,934084.0
2019-11-14 10:30:00,15.83,15.91,15.82,15.89,1120525.0,15.83,15.91,15.82,15.89,1120525.0
2019-11-14 11:00:00,15.9,15.94,15.89,15.94,1177135.0,15.9,15.94,15.89,15.94,1177135.0
2019-11-14 11:30:00,15.94,15.95,15.91,15.93,751950.0,15.94,15.95,15.91,15.93,751950.0
2019-11-14 12:00:00,15.93,15.93,15.89,15.9,392548.0,15.93,15.93,15.89,15.9,392548.0
2019-11-14 12:30:00,15.9,15.92,15.88,15.91,434884.0,15.9,15.92,15.88,15.91,434884.0
2019-11-14 13:00:00,15.91,15.95,15.89,15.93,480718.0,15.91,15.95,15.89,15.93,480718.0
2019-11-14 13:30:00,15.94,15.97,15.93,15.96,765826.0,15.94,15.97,15.93,15.96,765826.0
2019-11-14 14:00:00,15.96,15.96,15.9,15.93,706836.0,15.96,15.96,15.9,15.93,706836.0
2019-11-14 14:30:00,15.93,15.93,15.91,15.92,186210.0,15.93,15.93,15.91,15.92,186210.0
2019-11-14 15:00:00,15.92,15.93,15.9,15.91,212015.0,15.92,15.93,15.9,15.91,212015.0
2019-11-14 15:30:00,15.91,15.92,15.89,15.9,655504.0,15.91,15.92,15.89,15.9,655504.0
2019-11-15 09:30:00,15.81,15.86,15.79,15.85,1249467.0,15.81,15.86,15.79,15.85,1249467.0
2019-11-15 10:00:00,15.84,15.86,15.83,15.86,868384.0,15.84,15.86,15.83,15.86,868384.0
2019-11-15 10:30:00,15.85,15.9,15.85,15.89,1127818.0,15.85,15.9,15.85,15.89,1127818.0
2019-11-15 11:00:00,15.88,15.89,15.84,15.84,667859.0,15.88,15.89,15.84,15.84,667859.0
2019-11-15 11:30:00,15.84,15.86,15.83,15.86,2494975.0,15.84,15.86,15.83,15.86,2494975.0
2019-11-15 12:00:00,15.86,15.88,15.85,15.88,487711.0,15.86,15.88,15.85,15.88,487711.0
2019-11-15 12:30:00,15.88,15.89,15.87,15.89,231685.0,15.88,15.89,15.87,15.89,231685.0
2019-11-15 13:00:00,15.89,15.9,15.86,15.87,257090.0,15.89,15.9,15.86,15.87,257090.0
2019-11-15 13:30:00,15.87,15.88,15.86,15.87,266917.0,15.87,15.88,15.86,15.87,266917.0
2019-11-15 14:00:00,15.86,15.87,15.83,15.84,226927.0,15.86,15.87,15.83,15.84,226927.0
2019-11-15 14:30:00,15.84,15.84,15.83,15.84,135605.0,15.84,15.84,15.83,15.84,135605.0
2019-11-15 15:00:00,15.84,15.85,15.83,15.84,533100.0,15.84,15.85,15.83,15.84,533100.0
2019-11-15 15:30:00,15.85,15.85,15.83,15.84,848146.0,15.85,15.85,15.83,15.84,848146.0
2019-11-18 09:30:00,15.88,15.94,15.85,15.86,1480931.0,15.88,15.94,15.85,15.86,1480931.0
2019-11-18 10:00:00,15.86,15.91,15.84,15.9,1186410.0,15.86,15.91,15.84,15.9,1186410.0
2019-11-18 10:30:00,15.9,15.92,15.87,15.91,791735.0,15.9,15.92,15.87,15.91,791735.0
2019-11-18 11:00:00,15.91,15.94,15.89,15.9,736375.0,15.91,15.94,15.89,15.9,736375.0
2019-11-18 11:30:00,15.91,15.93,15.9,15.91,453018.0,15.91,15.93,15.9,15.91,453018.0
2019-11-18 12:00:00,15.91,15.94,15.9,15.93,339154.0,15.91,15.94,15.9,15.93,339154.0
2019-11-18 12:30:00,15.93,15.93,15.91,15.93,269786.0,15.93,15.93,15.91,15.93,269786.0
2019-11-18 13:00:00,15.93,15.94,15.91,15.92,428446.0,15.93,15.94,15.91,15.92,428446.0
2019-11-18 13:30:00,15.92,15.94,15.92,15.93,362067.0,15.92,15.94,15.92,15.93,362067.0
2019-11-18 14:00:00,15.94,15.94,15.93,15.94,591297.0,15.94,15.94,15.93,15.94,591297.0
2019-11-18 14:30:00,15.93,15.94,15.92,15.92,241010.0,15.93,15.94,15.92,15.92,241010.0
2019-11-18 15:00:00,15.93,15.93,15.91,15.92,186729.0,15.93,15.93,15.91,15.92,186729.0
2019-11-18 15:30:00,15.93,15.93,15.92,15.93,527603.0,15.93,15.93,15.92,15.93,527603.0
2019-11-19 09:30:00,15.88,15.95,15.87,15.93,1511109.0,15.88,15.95,15.87,15.93,1511109.0
2019-11-19 10:00:00,15.94,15.97,15.92,15.95,900692.0,15.94,15.97,15.92,15.95,900692.0
2019-11-19 10:30:00,15.96,16.0,15.95,15.99,738544.0,15.96,16.0,15.95,15.99,738544.0
2019-11-19 11:00:00,15.99,16.0,15.96,15.98,597920.0,15.99,16.0,15.96,15.98,597920.0
2019-11-19 11:30:00,15.98,15.98,15.93,15.95,620411.0,15.98,15.98,15.93,15.95,620411.0
2019-11-19 12:00:00,15.95,16.0,15.95,15.99,532036.0,15.95,16.0,15.95,15.99,532036.0
2019-11-19 12:30:00,15.99,16.03,15.98,16.03,503172.0,15.99,16.03,15.98,16.03,503172.0
2019-11-19 13:00:00,16.03,16.04,16.0,16.02,451774.0,16.03,16.04,16.0,16.02,451774.0
2019-11-19 13:30:00,16.02,16.05,16.01,16.05,376650.0,16.02,16.05,16.01,16.05,376650.0
2019-11-19 14:00:00,16.04,16.06,16.01,16.02,388323.0,16.04,16.06,16.01,16.02,388323.0
2019-11-19 14:30:00,16.02,16.02,16.0,16.02,310308.0,16.02,16.02,16.0,16.02,310308.0
2019-11-19 15:00:00,16.01,16.03,15.99,16.01,363441.0,16.01,16.03,15.99,16.01,363441.0
2019-11-19 15:30:00,16.0,16.03,16.0,16.03,1034250.0,16.0,16.03,16.0,16.03,1034250.0
2019-11-20 09:30:00,15.97,16.02,15.94,16.02,1113517.0,15.97,16.02,15.94,16.02,1113517.0
2019-11-20 10:00:00,16.02,16.04,15.99,16.0,569352.0,16.02,16.04,15.99,16.0,569352.0
2019-11-20 10:30:00,16.0,16.0,15.91,15.98,1654457.0,16.0,16.0,15.91,15.98,1654457.0
2019-11-20 11:00:00,15.98,15.98,15.95,15.97,491049.0,15.98,15.98,15.95,15.97,491049.0
2019-11-20 11:30:00,15.98,15.98,15.96,15.97,646349.0,15.98,15.98,15.96,15.97,646349.0
2019-11-20 12:00:00,15.97,15.98,15.95,15.96,181323.0,15.97,15.98,15.95,15.96,181323.0
2019-11-20 12:30:00,15.96,16.03,15.94,16.0,1647285.0,15.96,16.03,15.94,16.0,1647285.0
2019-11-20 13:00:00,16.01,16.04,15.98,16.01,1353987.0,16.01,16.04,15.98,16.01,1353987.0
2019-11-20 13:30:00,16.01,16.04,15.97,15.99,803154.0,16.01,16.04,15.97,15.99,803154.0
2019-11-20 14:00:00,15.99,16.03,15.98,16.02,861214.0,15.99,16.03,15.98,16.02,861214.0
2019-11-20 14:30:00,16.02,16.03,15.99,16.02,287782.0,16.02,16.03,15.99,16.02,287782.0
2019-11-20 15:00:00,16.02,16.04,16.02,16.04,409583.0,16.02,16.04,16.02,16.04,409583.0
2019-11-20 15:30:00,16.04,16.05,16.02,16.04,900884.0,16.04,16.05,16.02,16.04,900884.0
2019-11-21 09:30:00,16.0,16.03,15.98,15.99,1094064.0,16.0,16.03,15.98,15.99,1094064.0
2019-11-21 10:00:00,15.99,16.05,15.94,16.02,1373472.0,15.99,16.05,15.94,16.02,1373472.0
2019-11-21 10:30:00,16.02,16.06,16.01,16.05,846235.0,16.02,16.06,16.01,16.05,846235.0
2019-11-21 11:00:00,16.05,16.05,15.99,16.02,873912.0,16.05,16.05,15.99,16.02,873912.0
2019-11-21 11:30:00,16.03,16.05,16.01,16.04,344855.0,16.03,16.05,16.01,16.04,344855.0
2019-11-21 12:00:00,16.04,16.04,16.0,16.01,331343.0,16.04,16.04,16.0,16.01,331343.0
2019-11-21 12:30:00,16.01,16.02,15.99,16.0,379257.0,16.01,16.02,15.99,16.0,379257.0
2019-11-21 13:00:00,16.0,16.0,15.96,15.97,273762.0,16.0,16.0,15.96,15.97,273762.0
2019-11-21 13:30:00,15.97,15.98,15.95,15.97,744852.0,15.97,15.98,15.95,15.97,744852.0
2019-11-21 14:00:00,15.97,15.98,15.95,15.96,355294.0,15.97,15.98,15.95,15.96,355294.0
2019-11-21 14:30:00,15.96,15.98,15.95,15.98,171670.0,15.96,15.98,15.95,15.98,171670.0
2019-11-21 15:00:00,15.98,15.98,15.97,15.98,146338.0,15.98,15.98,15.97,15.98,146338.0
2019-11-21 15:30:00,15.98,16.0,15.97,16.0,760758.0,15.98,16.0,15.97,16.0,760758.0
2019-11-22 09:30:00,15.98,16.02,15.95,15.96,1125191.0,15.98,16.02,15.95,15.96,1125191.0
2019-11-22 10:00:00,15.97,16.0,15.95,15.99,1402449.0,15.97,16.0,15.95,15.99,1402449.0
2019-11-22 10:30:00,16.0,16.0,15.88,15.93,1439507.0,16.0,16.0,15.88,15.93,1439507.0
2019-11-22 11:00:00,15.93,15.97,15.92,15.93,551955.0,15.93,15.97,15.92,15.93,551955.0
2019-11-22 11:30:00,15.93,15.96,15.91,15.92,456430.0,15.93,15.96,15.91,15.92,456430.0
2019-11-22 12:00:00,15.92,15.93,15.91,15.92,474466.0,15.92,15.93,15.91,15.92,474466.0
2019-11-22 12:30:00,15.92,15.93,15.89,15.89,351667.0,15.92,15.93,15.89,15.89,351667.0
2019-11-22 13:00:00,15.9,15.92,15.89,15.91,389631.0,15.9,15.92,15.89,15.91,389631.0
2019-11-22 13:30:00,15.92,15.92,15.89,15.91,224754.0,15.92,15.92,15.89,15.91,224754.0
2019-11-22 14:00:00,15.9,15.92,15.9,15.9,211787.0,15.9,15.92,15.9,15.9,211787.0
2019-11-22 14:30:00,15.9,15.91,15.9,15.9,167271.0,15.9,15.91,15.9,15.9,167271.0
2019-11-22 15:00:00,15.9,15.91,15.88,15.89,172850.0,15.9,15.91,15.88,15.89,172850.0
2019-11-22 15:30:00,15.9,15.91,15.88,15.88,535994.0,15.9,15.91,15.88,15.88,535994.0
2019-11-25 09:30:00,15.81,15.87,15.78,15.84,1238495.0,15.81,15.87,15.78,15.84,1238495.0
2019-11-25 10:00:00,15.85,15.89,15.84,15.85,1080363.0,15.85,15.89,15.84,15.85,1080363.0
2019-11-25 10:30:00,15.86,15.86,15.81,15.83,1017604.0,15.86,15.86,15.81,15.83,1017604.0
2019-11-25 11:00:00,15.83,15.84,15.81,15.83,1157199.0,15.83,15.84,15.81,15.83,1157199.0
2019-11-25 11:30:00,15.83,15.84,15.81,15.84,399566.0,15.83,15.84,15.81,15.84,399566.0
2019-11-25 12:00:00,15.83,15.85,15.82,15.84,249535.0,15.83,15.85,15.82,15.84,249535.0
2019-11-25 12:30:00,15.84,15.85,15.81,15.82,259217.0,15.84,15.85,15.81,15.82,259217.0
2019-11-25 13:00:00,15.82,15.82,15.8,15.8,284885.0,15.82,15.82,15.8,15.8,284885.0
2019-11-25 13:30:00,15.8,15.82,15.79,15.79,381869.0,15.8,15.82,15.79,15.79,381869.0
2019-11-25 14:00:00,15.79,15.8,15.78,15.79,367914.0,15.79,15.8,15.78,15.79,367914.0
2019-11-25 14:30:00,15.79,15.8,15.77,15.78,524696.0,15.79,15.8,15.77,15.78,524696.0
2019-11-25 15:00:00,15.78,15.79,15.77,15.78,449462.0,15.78,15.79,15.77,15.78,449462.0
2019-11-25 15:30:00,15.79,15.79,15.78,15.79,673646.0,15.79,15.79,15.78,15.79,673646.0
2019-11-26 09:30:00,15.82,15.84,15.72,15.81,2419701.0,15.82,15.84,15.72,15.81,2419701.0
2019-11-26 10:00:00,15.81,15.86,15.79,15.86,1496556.0,15.81,15.86,15.79,15.86,1496556.0
2019-11-26 10:30:00,15.86,15.95,15.85,15.93,1542343.0,15.86,15.95,15.85,15.93,1542343.0
2019-11-26 11:00:00,15.93,15.98,15.92,15.96,752266.0,15.93,15.98,15.92,15.96,752266.0
2019-11-26 11:30:00,15.96,15.98,15.93,15.94,1099801.0,15.96,15.98,15.93,15.94,1099801.0
2019-11-26 12:00:00,15.94,15.95,15.93,15.94,265483.0,15.94,15.95,15.93,15.94,265483.0
2019-11-26 12:30:00,15.95,15.96,15.94,15.95,214788.0,15.95,15.96,15.94,15.95,214788.0
2019-11-26 13:00:00,15.94,15.96,15.94,15.96,513468.0,15.94,15.96,15.94,15.96,513468.0
2019-11-26 13:30:00,15.95,15.99,15.95,15.98,571961.0,15.95,15.99,15.95,15.98,571961.0
2019-11-26 14:00:00,15.98,15.99,15.95,15.98,346330.0,15.98,15.99,15.95,15.98,346330.0
2019-11-26 14:30:00,15.98,15.99,15.97,15.98,210888.0,15.98,15.99,15.97,15.98,210888.0
2019-11-26 15:00:00,15.99,15.99,15.96,15.97,350287.0,15.99,15.99,15.96,15.97,350287.0
2019-11-26 15:30:00,15.97,15.99,15.96,15.99,855486.0,15.97,15.99,15.96,15.99,855486.0
2019-11-27 09:30:00,15.85,15.85,15.82,15.84,1565924.0,15.85,15.85,15.82,15.84,1565924.0
2019-11-27 10:00:00,15.84,15.89,15.83,15.87,1289986.0,15.84,15.89,15.83,15.87,1289986.0
2019-11-27 10:30:00,15.87,15.9,15.86,15.89,869292.0,15.87,15.9,15.86,15.89,869292.0
2019-11-27 11:00:00,15.88,15.88,15.83,15.84,769358.0,15.88,15.88,15.83,15.84,769358.0
2019-11-27 11:30:00,15.84,15.88,15.83,15.87,250495.0,15.84,15.88,15.83,15.87,250495.0
2019-11-27 12:00:00,15.87,15.89,15.86,15.88,1131135.0,15.87,15.89,15.86,15.88,1131135.0
2019-11-27 12:30:00,15.87,15.89,15.86,15.88,536412.0,15.87,15.89,15.86,15.88,536412.0
2019-11-27 13:00:00,15.88,15.89,15.84,15.85,759080.0,15.88,15.89,15.84,15.85,759080.0
2019-11-27 13:30:00,15.85,15.87,15.84,15.85,195346.0,15.85,15.87,15.84,15.85,195346.0
2019-11-27 14:00:00,15.86,15.86,15.84,15.86,414585.0,15.86,15.86,15.84,15.86,414585.0
2019-11-27 14:30:00,15.86,15.86,15.85,15.85,68366.0,15.86,15.86,15.85,15.85,68366.0
2019-11-27 15:00:00,15.86,15.86,15.85,15.86,131954.0,15.86,15.86,15.85,15.86,131954.0
2019-11-27 15:30:00,15.85,15.86,15.83,15.83,4889350.0,15.85,15.86,15.83,15.83,4889350.0
2019-11-29 09:30:00,15.79,15.81,15.76,15.8,919021.0,15.79,15.81,15.76,15.8,919021.0
2019-11-29 10:00:00,15.81,15.85,15.8,15.84,1304983.0,15.81,15.85,15.8,15.84,1304983.0
2019-11-29 10:30:00,15.85,15.87,15.83,15.85,1057514.0,15.85,15.87,15.83,15.85,1057514.0
2019-11-29 11:00:00,15.85,15.87,15.83,15.86,624431.0,15.85,15.87,15.83,15.86,624431.0
2019-11-29 11:30:00,15.87,15.9,15.87,15.89,717154.0,15.87,15.9,15.87,15.89,717154.0
2019-11-29 12:00:00,15.89,15.92,15.88,15.92,605862.0,15.89,15.92,15.88,15.92,605862.0
2019-11-29 12:30:00,15.92,15.93,15.9,15.91,785000.0,15.92,15.93,15.9,15.91,785000.0
2019-12-02 09:30:00,15.8,15.82,15.77,15.78,1068218.0,15.8,15.82,15.77,15.78,1068218.0
2019-12-02 10:00:00,15.78,15.86,15.78,15.84,2041862.0,15.78,15.86,15.78,15.84,2041862.0
2019-12-02 10:30:00,15.84,15.87,15.8,15.83,1087665.0,15.84,15.87,15.8,15.83,1087665.0
2019-12-02 11:00:00,15.83,15.86,15.81,15.83,553581.0,15.83,15.86,15.81,15.83,553581.0
2019-12-02 11:30:00,15.84,15.86,15.82,15.83,321985.0,15.84,15.86,15.82,15.83,321985.0
2019-12-02 12:00:00,15.83,15.83,15.79,15.8,443521.0,15.83,15.83,15.79,15.8,443521.0
2019-12-02 12:30:00,15.8,15.82,15.79,15.81,454330.0,15.8,15.82,15.79,15.81,454330.0
2019-12-02 13:00:00,15.8,15.82,15.78,15.81,266320.0,15.8,15.82,15.78,15.81,266320.0
2019-12-02 13:30:00,15.81,15.83,15.8,15.82,291053.0,15.81,15.83,15.8,15.82,291053.0
2019-12-02 14:00:00,15.82,15.83,15.79,15.79,255485.0,15.82,15.83,15.79,15.79,255485.0
2019-12-02 14:30:00,15.79,15.8,15.78,15.78,544004.0,15.79,15.8,15.78,15.78,544004.0
2019-12-02 15:00:00,15.79,15.81,15.78,15.81,323770.0,15.79,15.81,15.78,15.81,323770.0
2019-12-02 15:30:00,15.8,15.81,15.79,15.79,1069990.0,15.8,15.81,15.79,15.79,1069990.0
2019-12-03 09:30:00,16.02,16.08,16.01,16.02,3237385.0,16.02,16.08,16.01,16.02,3237385.0
2019-12-03 10:00:00,16.03,16.06,16.01,16.04,1330074.0,16.03,16.06,16.01,16.04,1330074.0
2019-12-03 10:30:00,16.05,16.06,16.0,16.05,938227.0,16.05,16.06,16.0,16.05,938227.0
2019-12-03 11:00:00,16.05,16.08,16.03,16.05,948943.0,16.05,16.08,16.03,16.05,948943.0
2019-12-03 11:30:00,16.05,16.07,16.02,16.03,504439.0,16.05,16.07,16.02,16.03,504439.0
2019-12-03 12:00:00,16.03,16.04,16.0,16.0,980932.0,16.03,16.04,16.0,16.0,980932.0
2019-12-03 12:30:00,16.0,16.02,16.0,16.02,523815.0,16.0,16.02,16.0,16.02,523815.0
2019-12-03 13:00:00,16.01,16.05,16.0,16.04,787944.0,16.01,16.05,16.0,16.04,787944.0
2019-12-03 13:30:00,16.04,16.06,16.03,16.05,556117.0,16.04,16.06,16.03,16.05,556117.0
2019-12-03 14:00:00,16.06,16.08,16.05,16.06,367495.0,16.06,16.08,16.05,16.06,367495.0
2019-12-03 14:30:00,16.06,16.08,16.05,16.06,621883.0,16.06,16.08,16.05,16.06,621883.0
2019-12-03 15:00:00,16.06,16.07,16.04,16.04,430699.0,16.06,16.07,16.04,16.04,430699.0
2019-12-03 15:30:00,16.05,16.05,16.04,16.05,1047658.0,16.05,16.05,16.04,16.05,1047658.0
2019-12-04 09:30:00,15.95,15.96,15.83,15.86,2299642.0,15.95,15.96,15.83,15.86,2299642.0
2019-12-04 10:00:00,15.86,15.89,15.75,15.76,2622963.0,15.86,15.89,15.75,15.76,2622963.0
2019-12-04 10:30:00,15.76,15.76,15.7,15.74,2155662.0,15.76,15.76,15.7,15.74,2155662.0
2019-12-04 11:00:00,15.74,15.76,15.7,15.75,1246972.0,15.74,15.76,15.7,15.75,1246972.0
2019-12-04 11:30:00,15.75,15.75,15.71,15.74,805068.0,15.75,15.75,15.71,15.74,805068.0
2019-12-04 12:00:00,15.74,15.77,15.74,15.75,624212.0,15.74,15.77,15.74,15.75,624212.0
2019-12-04 12:30:00,15.75,15.78,15.75,15.76,583671.0,15.75,15.78,15.75,15.76,583671.0
2019-12-04 13:00:00,15.76,15.77,15.73,15.75,788164.0,15.76,15.77,15.73,15.75,788164.0
2019-12-04 13:30:00,15.75,15.76,15.73,15.74,364735.0,15.75,15.76,15.73,15.74,364735.0
2019-12-04 14:00:00,15.73,15.74,15.72,15.74,327424.0,15.73,15.74,15.72,15.74,327424.0
2019-12-04 14:30:00,15.74,15.74,15.72,15.73,429874.0,15.74,15.74,15.72,15.73,429874.0
2019-12-04 15:00:00,15.73,15.75,15.73,15.75,477721.0,15.73,15.75,15.73,15.75,477721.0
2019-12-04 15:30:00,15.74,15.75,15.74,15.75,895505.0,15.74,15.75,15.74,15.75,895505.0
2019-12-05 09:30:00,15.74,15.82,15.74,15.81,1033843.0,15.74,15.82,15.74,15.81,1033843.0
2019-12-05 10:00:00,15.81,15.83,15.79,15.82,1247812.0,15.81,15.83,15.79,15.82,1247812.0
2019-12-05 10:30:00,15.81,15.83,15.79,15.8,580000.0,15.81,15.83,15.79,15.8,580000.0
2019-12-05 11:00:00,15.8,15.85,15.79,15.85,396374.0,15.8,15.85,15.79,15.85,396374.0
2019-12-05 11:30:00,15.85,15.88,15.84,15.86,752549.0,15.85,15.88,15.84,15.86,752549.0
2019-12-05 12:00:00,15.86,15.9,15.85,15.89,403038.0,15.86,15.9,15.85,15.89,403038.0
2019-12-05 12:30:00,15.9,15.9,15.88,15.89,397394.0,15.9,15.9,15.88,15.89,397394.0
2019-12-05 13:00:00,15.89,15.89,15.87,15.88,278822.0,15.89,15.89,15.87,15.88,278822.0
2019-12-05 13:30:00,15.89,15.89,15.85,15.86,435832.0,15.89,15.89,15.85,15.86,435832.0
2019-12-05 14:00:00,15.86,15.87,15.84,15.86,360626.0,15.86,15.87,15.84,15.86,360626.0
2019-12-05 14:30:00,15.86,15.89,15.83,15.85,866818.0,15.86,15.89,15.83,15.85,866818.0
2019-12-05 15:00:00,15.85,15.86,15.83,15.84,198606.0,15.85,15.86,15.83,15.84,198606.0
2019-12-05 15:30:00,15.85,15.86,15.84,15.85,505979.0,15.85,15.86,15.84,15.85,505979.0
2019-12-06 09:30:00,15.61,15.61,15.47,15.52,3946727.0,15.61,15.61,15.47,15.52,3946727.0
2019-12-06 10:00:00,15.52,15.55,15.45,15.54,2895821.0,15.52,15.55,15.45,15.54,2895821.0
2019-12-06 10:30:00,15.54,15.55,15.5,15.52,1276400.0,15.54,15.55,15.5,15.52,1276400.0
2019-12-06 11:00:00,15.52,15.52,15.46,15.47,1771065.0,15.52,15.52,15.46,15.47,1771065.0
2019-12-06 11:30:00,15.46,15.51,15.45,15.49,1591005.0,15.46,15.51,15.45,15.49,1591005.0
2019-12-06 12:00:00,15.49,15.51,15.47,15.51,648441.0,15.49,15.51,15.47,15.51,648441.0
2019-12-06 12:30:00,15.5,15.52,15.49,15.5,529988.0,15.5,15.52,15.49,15.5,529988.0
2019-12-06 13:00:00,15.5,15.5,15.44,15.49,1418131.0,15.5,15.5,15.44,15.49,1418131.0
2019-12-06 13:30:00,15.49,15.49,15.47,15.48,866516.0,15.49,15.49,15.47,15.48,866516.0
2019-12-06 14:00:00,15.48,15.49,15.47,15.48,262555.0,15.48,15.49,15.47,15.48,262555.0
2019-12-06 14:30:00,15.48,15.49,15.47,15.48,409488.0,15.48,15.49,15.47,15.48,409488.0
2019-12-06 15:00:00,15.48,15.48,15.46,15.46,262286.0,15.48,15.48,15.46,15.46,262286.0
2019-12-06 15:30:00,15.46,15.5,15.46,15.49,1417514.0,15.46,15.5,15.46,15.49,1417514.0
2019-12-09 09:30:00,15.5,15.53,15.49,15.53,1154223.0,15.5,15.53,15.49,15.53,1154223.0
2019-12-09 10:00:00,15.53,15.54,15.5,15.53,420045.0,15.53,15.54,15.5,15.53,420045.0
2019-12-09 10:30:00,15.53,15.53,15.49,15.49,612743.0,15.53,15.53,15.49,15.49,612743.0
2019-12-09 11:00:00,15.5,15.52,15.48,15.51,347470.0,15.5,15.52,15.48,15.51,347470.0
2019-12-09 11:30:00,15.52,15.52,15.49,15.52,292657.0,15.52,15.52,15.49,15.52,292657.0
2019-12-09 12:00:00,15.52,15.53,15.5,15.53,422478.0,15.52,15.53,15.5,15.53,422478.0
2019-12-09 12:30:00,15.52,15.54,15.52,15.52,381785.0,15.52,15.54,15.52,15.52,381785.0
2019-12-09 13:00:00,15.52,15.53,15.5,15.52,427096.0,15.52,15.53,15.5,15.52,427096.0
2019-12-09 13:30:00,15.52,15.53,15.48,15.5,367758.0,15.52,15.53,15.48,15.5,367758.0
2019-12-09 14:00:00,15.5,15.52,15.49,15.5,446243.0,15.5,15.52,15.49,15.5,446243.0
2019-12-09 14:30:00,15.5,15.51,15.49,15.51,229939.0,15.5,15.51,15.49,15.51,229939.0
2019-12-09 15:00:00,15.51,15.51,15.5,15.5,463156.0,15.51,15.51,15.5,15.5,463156.0
2019-12-09 15:30:00,15.51,15.51,15.5,15.5,574168.0,15.51,15.51,15.5,15.5,574168.0
2019-12-10 09:30:00,15.59,15.62,15.53,15.56,1236720.0,15.59,15.62,15.53,15.56,1236720.0
2019-12-10 10:00:00,15.56,15.56,15.53,15.55,468549.0,15.56,15.56,15.53,15.55,468549.0
2019-12-10 10:30:00,15.55,15.57,15.53,15.54,641319.0,15.55,15.57,15.53,15.54,641319.0
2019-12-10 11:00:00,15.54,15.56,15.52,15.54,580731.0,15.54,15.56,15.52,15.54,580731.0
2019-12-10 11:30:00,15.54,15.58,15.53,15.57,289091.0,15.54,15.58,15.53,15.57,289091.0
2019-12-10 12:00:00,15.57,15.58,15.55,15.57,199736.0,15.57,15.58,15.55,15.57,199736.0
2019-12-10 12:30:00,15.57,15.57,15.55,15.55,192019.0,15.57,15.57,15.55,15.55,192019.0
2019-12-10 13:00:00,15.55,15.57,15.55,15.57,80873.0,15.55,15.57,15.55,15.57,80873.0
2019-12-10 13:30:00,15.57,15.58,15.56,15.57,165368.0,15.57,15.58,15.56,15.57,165368.0
2019-12-10 14:00:00,15.57,15.58,15.57,15.58,144639.0,15.57,15.58,15.57,15.58,144639.0
2019-12-10 14:30:00,15.57,15.59,15.57,15.59,383421.0,15.57,15.59,15.57,15.59,383421.0
2019-12-10 15:00:00,15.59,15.59,15.58,15.58,216699.0,15.59,15.59,15.58,15.58,216699.0
2019-12-10 15:30:00,15.58,15.59,15.57,15.57,669300.0,15.58,15.59,15.57,15.57,669300.0
2019-12-11 09:30:00,15.59,15.61,15.56,15.6,1098129.0,15.59,15.61,15.56,15.6,1098129.0
2019-12-11 10:00:00,15.6,15.72,15.59,15.7,2183362.0,15.6,15.72,15.59,15.7,2183362.0
2019-12-11 10:30:00,15.7,15.74,15.68,15.69,1569525.0,15.7,15.74,15.68,15.69,1569525.0
2019-12-11 11:00:00,15.69,15.73,15.68,15.73,693926.0,15.69,15.73,15.68,15.73,693926.0
2019-12-11 11:30:00,15.73,15.73,15.7,15.71,449766.0,15.73,15.73,15.7,15.71,449766.0
2019-12-11 12:00:00,15.71,15.72,15.68,15.69,439946.0,15.71,15.72,15.68,15.69,439946.0
2019-12-11 12:30:00,15.69,15.7,15.66,15.67,303606.0,15.69,15.7,15.66,15.67,303606.0
2019-12-11 13:00:00,15.67,15.7,15.66,15.7,411297.0,15.67,15.7,15.66,15.7,411297.0
2019-12-11 13:30:00,15.69,15.71,15.67,15.69,369518.0,15.69,15.71,15.67,15.69,369518.0
2019-12-11 14:00:00,15.7,15.76,15.66,15.75,1222758.0,15.7,15.76,15.66,15.75,1222758.0
2019-12-11 14:30:00,15.74,15.85,15.69,15.82,1116659.0,15.74,15.85,15.69,15.82,1116659.0
2019-12-11 15:00:00,15.82,15.83,15.76,15.77,1058094.0,15.82,15.83,15.76,15.77,1058094.0
2019-12-11 15:30:00,15.77,15.78,15.75,15.76,1383100.0,15.77,15.78,15.75,15.76,1383100.0
2019-12-12 09:30:00,15.96,15.96,15.68,15.69,3005761.0,15.96,15.96,15.68,15.69,3005761.0
2019-12-12 10:00:00,15.69,15.77,15.66,15.73,2797806.0,15.69,15.77,15.66,15.73,2797806.0
2019-12-12 10:30:00,15.74,15.81,15.72,15.75,1175335.0,15.74,15.81,15.72,15.75,1175335.0
2019-12-12 11:00:00,15.75,15.76,15.7,15.74,765525.0,15.75,15.76,15.7,15.74,765525.0
2019-12-12 11:30:00,15.74,15.76,15.71,15.76,581205.0,15.74,15.76,15.71,15.76,581205.0
2019-12-12 12:00:00,15.75,15.8,15.75,15.78,757708.0,15.75,15.8,15.75,15.78,757708.0
2019-12-12 12:30:00,15.78,15.79,15.76,15.77,488710.0,15.78,15.79,15.76,15.77,488710.0
2019-12-12 13:00:00,15.77,15.79,15.76,15.77,391327.0,15.77,15.79,15.76,15.77,391327.0
2019-12-12 13:30:00,15.77,15.8,15.76,15.79,456881.0,15.77,15.8,15.76,15.79,456881.0
2019-12-12 14:00:00,15.79,15.8,15.77,15.79,607222.0,15.79,15.8,15.77,15.79,607222.0
2019-12-12 14:30:00,15.79,15.86,15.74,15.86,1871799.0,15.79,15.86,15.74,15.86,1871799.0
2019-12-12 15:00:00,15.85,15.86,15.83,15.85,679335.0,15.85,15.86,15.83,15.85,679335.0
2019-12-12 15:30:00,15.84,15.86,15.83,15.84,1089659.0,15.84,15.86,15.83,15.84,1089659.0
2019-12-13 09:30:00,15.78,15.84,15.77,15.82,1407943.0,15.78,15.84,15.77,15.82,1407943.0
2019-12-13 10:00:00,15.82,15.83,15.74,15.78,2667900.0,15.82,15.83,15.74,15.78,2667900.0
2019-12-13 10:30:00,15.79,15.81,15.75,15.78,1103993.0,15.79,15.81,15.75,15.78,1103993.0
2019-12-13 11:00:00,15.78,15.84,15.77,15.82,363917.0,15.78,15.84,15.77,15.82,363917.0
2019-12-13 11:30:00,15.82,15.86,15.8,15.82,679563.0,15.82,15.86,15.8,15.82,679563.0
2019-12-13 12:00:00,15.82,15.84,15.8,15.82,737228.0,15.82,15.84,15.8,15.82,737228.0
2019-12-13 12:30:00,15.81,15.83,15.79,15.8,341273.0,15.81,15.83,15.79,15.8,341273.0
2019-12-13 13:00:00,15.8,15.85,15.8,15.84,450793.0,15.8,15.85,15.8,15.84,450793.0
2019-12-13 13:30:00,15.84,15.86,15.83,15.85,545813.0,15.84,15.86,15.83,15.85,545813.0
2019-12-13 14:00:00,15.85,15.85,15.84,15.85,237761.0,15.85,15.85,15.84,15.85,237761.0
2019-12-13 14:30:00,15.84,15.86,15.84,15.84,205113.0,15.84,15.86,15.84,15.84,205113.0
2019-12-13 15:00:00,15.85,15.85,15.83,15.83,213503.0,15.85,15.85,15.83,15.83,213503.0
2019-12-13 15:30:00,15.84,15.84,15.81,15.83,927847.0,15.84,15.84,15.81,15.83,927847.0
2019-12-16 09:30:00,15.89,15.9,15.85,15.9,856598.0,15.89,15.9,15.85,15.9,856598.0
2019-12-16 10:00:00,15.9,15.94,15.86,15.87,1732384.0,15.9,15.94,15.86,15.87,1732384.0
2019-12-16 10:30:00,15.87,15.89,15.85,15.86,728563.0,15.87,15.89,15.85,15.86,728563.0
2019-12-16 11:00:00,15.85,15.88,15.85,15.88,985828.0,15.85,15.88,15.85,15.88,985828.0
2019-12-16 11:30:00,15.87,15.9,15.86,15.88,391382.0,15.87,15.9,15.86,15.88,391382.0
2019-12-16 12:00:00,15.88,15.9,15.88,15.9,414142.0,15.88,15.9,15.88,15.9,414142.0
2019-12-16 12:30:00,15.89,15.92,15.89,15.91,345428.0,15.89,15.92,15.89,15.91,345428.0
2019-12-16 13:00:00,15.92,15.95,15.92,15.95,659379.0,15.92,15.95,15.92,15.95,659379.0
2019-12-16 13:30:00,15.95,15.95,15.92,15.93,522238.0,15.95,15.95,15.92,15.93,522238.0
2019-12-16 14:00:00,15.93,15.94,15.9,15.92,921101.0,15.93,15.94,15.9,15.92,921101.0
2019-12-16 14:30:00,15.92,15.93,15.91,15.93,337419.0,15.92,15.93,15.91,15.93,337419.0
2019-12-16 15:00:00,15.92,15.93,15.92,15.92,130828.0,15.92,15.93,15.92,15.92,130828.0
2019-12-16 15:30:00,15.93,15.93,15.91,15.92,827501.0,15.93,15.93,15.91,15.92,827501.0
2019-12-17 09:30:00,15.9,15.93,15.89,15.91,604563.0,15.9,15.93,15.89,15.91,604563.0
2019-12-17 10:00:00,15.91,15.92,15.88,15.9,421485.0,15.91,15.92,15.88,15.9,421485.0
2019-12-17 10:30:00,15.9,15.9,15.84,15.89,755035.0,15.9,15.9,15.84,15.89,755035.0
2019-12-17 11:00:00,15.88,15.92,15.88,15.92,379526.0,15.88,15.92,15.88,15.92,379526.0
2019-12-17 11:30:00,15.91,15.92,15.89,15.9,698034.0,15.91,15.92,15.89,15.9,698034.0
2019-12-17 12:00:00,15.9,15.91,15.88,15.91,434293.0,15.9,15.91,15.88,15.91,434293.0
2019-12-17 12:30:00,15.91,15.93,15.9,15.92,373267.0,15.91,15.93,15.9,15.92,373267.0
2019-12-17 13:00:00,15.92,15.93,15.89,15.9,483204.0,15.92,15.93,15.89,15.9,483204.0
2019-12-17 13:30:00,15.91,15.91,15.88,15.88,235560.0,15.91,15.91,15.88,15.88,235560.0
2019-12-17 14:00:00,15.88,15.89,15.87,15.89,261480.0,15.88,15.89,15.87,15.89,261480.0
2019-12-17 14:30:00,15.88,15.89,15.87,15.88,129763.0,15.88,15.89,15.87,15.88,129763.0
2019-12-17 15:00:00,15.88,15.88,15.87,15.87,128968.0,15.88,15.88,15.87,15.87,128968.0
2019-12-17 15:30:00,15.88,15.88,15.87,15.87,600327.0,15.88,15.88,15.87,15.87,600327.0
2019-12-18 09:30:00,15.82,15.86,15.82,15.83,669467.0,15.82,15.86,15.82,15.83,669467.0
2019-12-18 10:00:00,15.83,15.85,15.83,15.85,323020.0,15.83,15.85,15.83,15.85,323020.0
2019-12-18 10:30:00,15.85,15.89,15.84,15.87,700900.0,15.85,15.89,15.84,15.87,700900.0
2019-12-18 11:00:00,15.86,15.88,15.86,15.87,400304.0,15.86,15.88,15.86,15.87,400304.0
2019-12-18 11:30:00,15.86,15.87,15.85,15.87,183152.0,15.86,15.87,15.85,15.87,183152.0
2019-12-18 12:00:00,15.87,15.89,15.86,15.88,179210.0,15.87,15.89,15.86,15.88,179210.0
2019-12-18 12:30:00,15.88,15.89,15.86,15.87,271951.0,15.88,15.89,15.86,15.87,271951.0
2019-12-18 13:00:00,15.88,15.89,15.86,15.87,261553.0,15.88,15.89,15.86,15.87,261553.0
2019-12-18 13:30:00,15.86,15.88,15.86,15.88,179567.0,15.86,15.88,15.86,15.88,179567.0
2019-12-18 14:00:00,15.87,15.9,15.87,15.88,289492.0,15.87,15.9,15.87,15.88,289492.0
2019-12-18 14:30:00,15.89,15.9,15.88,15.88,129103.0,15.89,15.9,15.88,15.88,129103.0
2019-12-18 15:00:00,15.88,15.89,15.88,15.88,155922.0,15.88,15.89,15.88,15.88,155922.0
2019-12-18 15:30:00,15.89,15.9,15.88,15.9,424068.0,15.89,15.9,15.88,15.9,424068.0
2019-12-19 09:30:00,15.87,15.89,15.84,15.88,596212.0,15.87,15.89,15.84,15.88,596212.0
2019-12-19 10:00:00,15.89,15.9,15.87,15.87,395704.0,15.89,15.9,15.87,15.87,395704.0
2019-12-19 10:30:00,15.88,15.91,15.87,15.89,433075.0,15.88,15.91,15.87,15.89,433075.0
2019-12-19 11:00:00,15.89,15.92,15.88,15.91,390040.0,15.89,15.92,15.88,15.91,390040.0
2019-12-19 11:30:00,15.92,15.94,15.91,15.94,763749.0,15.92,15.94,15.91,15.94,763749.0
2019-12-19 12:00:00,15.94,15.96,15.93,15.96,475279.0,15.94,15.96,15.93,15.96,475279.0
2019-12-19 12:30:00,15.96,15.98,15.95,15.98,483954.0,15.96,15.98,15.95,15.98,483954.0
2019-12-19 13:00:00,15.98,16.0,15.96,15.97,574284.0,15.98,16.0,15.96,15.97,574284.0
2019-12-19 13:30:00,15.97,15.98,15.95,15.98,419026.0,15.97,15.98,15.95,15.98,419026.0
2019-12-19 14:00:00,15.98,16.0,15.98,15.99,857825.0,15.98,16.0,15.98,15.99,857825.0
2019-12-19 14:30:00,15.98,15.99,15.97,15.98,346636.0,15.98,15.99,15.97,15.98,346636.0
2019-12-19 15:00:00,15.97,15.98,15.95,15.95,537172.0,15.97,15.98,15.95,15.95,537172.0
2019-12-19 15:30:00,15.96,15.96,15.94,15.96,690379.0,15.96,15.96,15.94,15.96,690379.0
2019-12-20 09:30:00,16.07,16.1,16.03,16.06,1384183.0,16.07,16.1,16.03,16.06,1384183.0
2019-12-20 10:00:00,16.06,16.08,16.02,16.07,1383656.0,16.06,16.08,16.02,16.07,1383656.0
2019-12-20 10:30:00,16.08,16.1,16.07,16.09,777130.0,16.08,16.1,16.07,16.09,777130.0
2019-12-20 11:00:00,16.1,16.12,15.99,16.0,1809539.0,16.1,16.12,15.99,16.0,1809539.0
2019-12-20 11:30:00,16.0,16.03,15.96,16.02,785732.0,16.0,16.03,15.96,16.02,785732.0
2019-12-20 12:00:00,16.03,16.05,16.02,16.05,398039.0,16.03,16.05,16.02,16.05,398039.0
2019-12-20 12:30:00,16.05,16.06,16.03,16.04,382276.0,16.05,16.06,16.03,16.04,382276.0
2019-12-20 13:00:00,16.04,16.05,16.02,16.04,412039.0,16.04,16.05,16.02,16.04,412039.0
2019-12-20 13:30:00,16.04,16.06,16.03,16.05,336086.0,16.04,16.06,16.03,16.05,336086.0
2019-12-20 14:00:00,16.05,16.07,16.05,16.05,503633.0,16.05,16.07,16.05,16.05,503633.0
2019-12-20 14:30:00,16.05,16.06,16.05,16.05,766736.0,16.05,16.06,16.05,16.05,766736.0
2019-12-20 15:00:00,16.06,16.06,16.04,16.05,310112.0,16.06,16.06,16.04,16.05,310112.0
2019-12-20 15:30:00,16.05,16.05,16.03,16.04,1254719.0,16.05,16.05,16.03,16.04,1254719.0
2019-12-23 09:30:00,16.16,16.22,16.16,16.21,1052830.0,16.16,16.22,16.16,16.21,1052830.0
2019-12-23 10:00:00,16.22,16.26,16.21,16.24,1182604.0,16.22,16.26,16.21,16.24,1182604.0
2019-12-23 10:30:00,16.24,16.28,16.24,16.25,1026305.0,16.24,16.28,16.24,16.25,1026305.0
2019-12-23 11:00:00,16.25,16.26,16.24,16.25,916154.0,16.25,16.26,16.24,16.25,916154.0
2019-12-23 11:30:00,16.25,16.27,16.24,16.25,604156.0,16.25,16.27,16.24,16.25,604156.0
2019-12-23 12:00:00,16.26,16.29,16.25,16.28,674222.0,16.26,16.29,16.25,16.28,674222.0
2019-12-23 12:30:00,16.28,16.29,16.27,16.28,421261.0,16.28,16.29,16.27,16.28,421261.0
2019-12-23 13:00:00,16.28,16.31,16.27,16.28,891537.0,16.28,16.31,16.27,16.28,891537.0
2019-12-23 13:30:00,16.28,16.28,16.25,16.26,347827.0,16.28,16.28,16.25,16.26,347827.0
2019-12-23 14:00:00,16.27,16.28,16.26,16.27,311253.0,16.27,16.28,16.26,16.27,311253.0
2019-12-23 14:30:00,16.27,16.29,16.26,16.29,339332.0,16.27,16.29,16.26,16.29,339332.0
2019-12-23 15:00:00,16.29,16.29,16.28,16.28,447666.0,16.29,16.29,16.28,16.28,447666.0
2019-12-23 15:30:00,16.29,16.29,16.28,16.28,1041041.0,16.29,16.29,16.28,16.28,1041041.0
2019-12-24 09:30:00,16.46,16.5,16.45,16.47,1452369.0,16.46,16.5,16.45,16.47,1452369.0
2019-12-24 10:00:00,16.48,16.54,16.46,16.53,2853170.0,16.48,16.54,16.46,16.53,2853170.0
2019-12-24 10:30:00,16.53,16.58,16.5,16.55,1711166.0,16.53,16.58,16.5,16.55,1711166.0
2019-12-24 11:00:00,16.55,16.6,16.54,16.6,1132016.0,16.55,16.6,16.54,16.6,1132016.0
2019-12-24 11:30:00,16.6,16.6,16.55,16.56,1124796.0,16.6,16.6,16.55,16.56,1124796.0
2019-12-24 12:00:00,16.56,16.62,16.55,16.61,1315304.0,16.56,16.62,16.55,16.61,1315304.0
2019-12-24 12:30:00,16.61,16.61,16.57,16.59,1559516.0,16.61,16.61,16.57,16.59,1559516.0
2019-12-26 09:30:00,16.78,16.83,16.78,16.83,2314158.0,16.78,16.83,16.78,16.83,2314158.0
2019-12-26 10:00:00,16.82,16.86,16.81,16.85,1425170.0,16.82,16.86,16.81,16.85,1425170.0
2019-12-26 10:30:00,16.85,16.86,16.82,16.86,1016212.0,16.85,16.86,16.82,16.86,1016212.0
2019-12-26 11:00:00,16.86,16.86,16.66,16.67,2307651.0,16.86,16.86,16.66,16.67,2307651.0
2019-12-26 11:30:00,16.67,16.68,16.58,16.67,1942592.0,16.67,16.68,16.58,16.67,1942592.0
2019-12-26 12:00:00,16.68,16.75,16.66,16.74,803688.0,16.68,16.75,16.66,16.74,803688.0
2019-12-26 12:30:00,16.73,16.74,16.67,16.69,1042421.0,16.73,16.74,16.67,16.69,1042421.0
2019-12-26 13:00:00,16.69,16.74,16.68,16.73,539383.0,16.69,16.74,16.68,16.73,539383.0
2019-12-26 13:30:00,16.72,16.75,16.72,16.73,410775.0,16.72,16.75,16.72,16.73,410775.0
2019-12-26 14:00:00,16.74,16.74,16.69,16.7,779016.0,16.74,16.74,16.69,16.7,779016.0
2019-12-26 14:30:00,16.7,16.73,16.69,16.73,509565.0,16.7,16.73,16.69,16.73,509565.0
2019-12-26 15:00:00,16.73,16.74,16.72,16.73,487111.0,16.73,16.74,16.72,16.73,487111.0
2019-12-26 15:30:00,16.73,16.75,16.72,16.73,1551435.0,16.73,16.75,16.72,16.73,1551435.0
2019-12-27 09:30:00,16.7,16.72,16.69,16.72,1025676.0,16.7,16.72,16.69,16.72,1025676.0
2019-12-27 10:00:00,16.71,16.79,16.7,16.76,1171678.0,16.71,16.79,16.7,16.76,1171678.0
2019-12-27 10:30:00,16.76,16.77,16.73,16.73,599569.0,16.76,16.77,16.73,16.73,599569.0
2019-12-27 11:00:00,16.73,16.79,16.73,16.78,1424891.0,16.73,16.79,16.73,16.78,1424891.0
2019-12-27 11:30:00,16.78,16.78,16.74,16.75,631571.0,16.78,16.78,16.74,16.75,631571.0
2019-12-27 12:00:00,16.75,16.76,16.73,16.75,506548.0,16.75,16.76,16.73,16.75,506548.0
2019-12-27 12:30:00,16.75,16.75,16.72,16.73,484692.0,16.75,16.75,16.72,16.73,484692.0
2019-12-27 13:00:00,16.74,16.74,16.68,16.71,663094.0,16.74,16.74,16.68,16.71,663094.0
2019-12-27 13:30:00,16.7,16.71,16.67,16.69,451775.0,16.7,16.71,16.67,16.69,451775.0
2019-12-27 14:00:00,16.69,16.69,16.63,16.64,547603.0,16.69,16.69,16.63,16.64,547603.0
2019-12-27 14:30:00,16.64,16.65,16.61,16.63,518573.0,16.64,16.65,16.61,16.63,518573.0
2019-12-27 15:00:00,16.64,16.64,16.58,16.59,1176214.0,16.64,16.64,16.58,16.59,1176214.0
2019-12-27 15:30:00,16.59,16.6,16.57,16.58,1132635.0,16.59,16.6,16.57,16.58,1132635.0
2019-12-30 09:30:00,16.7,16.73,16.67,16.72,1591319.0,16.7,16.73,16.67,16.72,1591319.0
2019-12-30 10:00:00,16.72,16.76,16.7,16.75,1601379.0,16.72,16.76,16.7,16.75,1601379.0
2019-12-30 10:30:00,16.75,16.76,16.73,16.74,852442.0,16.75,16.76,16.73,16.74,852442.0
2019-12-30 11:00:00,16.73,16.76,16.73,16.76,1425673.0,16.73,16.76,16.73,16.76,1425673.0
2019-12-30 11:30:00,16.75,16.78,16.74,16.77,738842.0,16.75,16.78,16.74,16.77,738842.0
2019-12-30 12:00:00,16.77,16.77,16.73,16.74,390969.0,16.77,16.77,16.73,16.74,390969.0
2019-12-30 12:30:00,16.74,16.77,16.72,16.76,348392.0,16.74,16.77,16.72,16.76,348392.0
2019-12-30 13:00:00,16.76,16.77,16.74,16.74,517595.0,16.76,16.77,16.74,16.74,517595.0
2019-12-30 13:30:00,16.74,16.76,16.72,16.73,770108.0,16.74,16.76,16.72,16.73,770108.0
2019-12-30 14:00:00,16.73,16.75,16.73,16.74,508023.0,16.73,16.75,16.73,16.74,508023.0
2019-12-30 14:30:00,16.74,16.75,16.73,16.75,201259.0,16.74,16.75,16.73,16.75,201259.0
2019-12-30 15:00:00,16.75,16.75,16.72,16.74,540616.0,16.75,16.75,16.72,16.74,540616.0
2019-12-30 15:30:00,16.74,16.75,16.73,16.74,984918.0,16.74,16.75,16.73,16.74,984918.0
2019-12-31 09:30:00,16.77,16.78,16.64,16.69,2096781.0,16.77,16.78,16.64,16.69,2096781.0
2019-12-31 10:00:00,16.7,16.81,16.67,16.81,2110327.0,16.7,16.81,16.67,16.81,2110327.0
2019-12-31 10:30:00,16.81,16.81,16.7,16.71,1180082.0,16.81,16.81,16.7,16.71,1180082.0
2019-12-31 11:00:00,16.71,16.74,16.69,16.73,617340.0,16.71,16.74,16.69,16.73,617340.0
2019-12-31 11:30:00,16.73,16.76,16.71,16.72,769814.0,16.73,16.76,16.71,16.72,769814.0
2019-12-31 12:00:00,16.72,16.75,16.71,16.73,349595.0,16.72,16.75,16.71,16.73,349595.0
2019-12-31 12:30:00,16.73,16.76,16.73,16.76,421390.0,16.73,16.76,16.73,16.76,421390.0
2019-12-31 13:00:00,16.75,16.76,16.68,16.69,578501.0,16.75,16.76,16.68,16.69,578501.0
2019-12-31 13:30:00,16.68,16.71,16.67,16.69,582364.0,16.68,16.71,16.67,16.69,582364.0
2019-12-31 14:00:00,16.69,16.71,16.69,16.71,759299.0,16.69,16.71,16.69,16.71,759299.0
2019-12-31 14:30:00,16.71,16.72,16.7,16.7,313649.0,16.71,16.72,16.7,16.7,313649.0
2019-12-31 15:00:00,16.71,16.71,16.68,16.7,302166.0,16.71,16.71,16.68,16.7,302166.0
2019-12-31 15:30:00,16.7,16.7,16.68,16.69,845821.0,16.7,16.7,16.68,16.69,845821.0
2020-01-02 09:30:00,16.84,16.9,16.75,16.77,2433560.0,16.84,16.9,16.75,16.77,2433560.0
2020-01-02 10:00:00,16.77,16.87,16.77,16.85,2369591.0,16.77,16.87,16.77,16.85,2369591.0
2020-01-02 10:30:00,16.85,16.87,16.81,16.81,759090.0,16.85,16.87,16.81,16.81,759090.0
2020-01-02 11:00:00,16.82,16.83,16.78,16.79,845328.0,16.82,16.83,16.78,16.79,845328.0
2020-01-02 11:30:00,16.79,16.8,16.77,16.79,665083.0,16.79,16.8,16.77,16.79,665083.0
2020-01-02 12:00:00,16.79,16.82,16.76,16.81,639249.0,16.79,16.82,16.76,16.81,639249.0
2020-01-02 12:30:00,16.8,16.83,16.8,16.82,317503.0,16.8,16.83,16.8,16.82,317503.0
2020-01-02 13:00:00,16.82,16.83,16.8,16.8,471507.0,16.82,16.83,16.8,16.8,471507.0
2020-01-02 13:30:00,16.8,16.81,16.79,16.81,511835.0,16.8,16.81,16.79,16.81,511835.0
2020-01-02 14:00:00,16.81,16.82,16.79,16.79,671207.0,16.81,16.82,16.79,16.79,671207.0
2020-01-02 14:30:00,16.79,16.83,16.79,16.82,389049.0,16.79,16.83,16.79,16.82,389049.0
2020-01-02 15:00:00,16.81,16.85,16.81,16.84,698575.0,16.81,16.85,16.81,16.84,698575.0
2020-01-02 15:30:00,16.83,16.84,16.81,16.82,1737051.0,16.83,16.84,16.81,16.82,1737051.0
2020-01-03 09:30:00,16.92,16.92,16.84,16.88,2255380.0,16.92,16.92,16.84,16.88,2255380.0
2020-01-03 10:00:00,16.89,16.95,16.88,16.91,2006359.0,16.89,16.95,16.88,16.91,2006359.0
2020-01-03 10:30:00,16.92,16.93,16.89,16.91,1252484.0,16.92,16.93,16.89,16.91,1252484.0
2020-01-03 11:00:00,16.91,16.93,16.89,16.92,646902.0,16.91,16.93,16.89,16.92,646902.0
2020-01-03 11:30:00,16.92,16.94,16.9,16.9,1061121.0,16.92,16.94,16.9,16.9,1061121.0
2020-01-03 12:00:00,16.9,16.91,16.89,16.91,493108.0,16.9,16.91,16.89,16.91,493108.0
2020-01-03 12:30:00,16.91,16.91,16.9,16.9,159376.0,16.91,16.91,16.9,16.9,159376.0
2020-01-03 13:00:00,16.91,16.93,16.9,16.92,761427.0,16.91,16.93,16.9,16.92,761427.0
2020-01-03 13:30:00,16.91,16.95,16.87,16.88,1119925.0,16.91,16.95,16.87,16.88,1119925.0
2020-01-03 14:00:00,16.88,16.9,16.85,16.86,634010.0,16.88,16.9,16.85,16.86,634010.0
2020-01-03 14:30:00,16.86,16.86,16.81,16.84,812386.0,16.86,16.86,16.81,16.84,812386.0
2020-01-03 15:00:00,16.84,16.85,16.81,16.81,462290.0,16.84,16.85,16.81,16.81,462290.0
2020-01-03 15:30:00,16.81,16.84,16.8,16.84,1292708.0,16.81,16.84,16.8,16.84,1292708.0
2020-01-06 09:30:00,17.17,17.18,17.08,17.09,4294034.0,17.17,17.18,17.08,17.09,4294034.0
2020-01-06 10:00:00,17.09,17.12,16.96,16.96,2138700.0,17.09,17.12,16.96,16.96,2138700.0
2020-01-06 10:30:00,16.97,17.01,16.82,16.89,2275126.0,16.97,17.01,16.82,16.89,2275126.0
2020-01-06 11:00:00,16.89,16.93,16.87,16.9,1309417.0,16.89,16.93,16.87,16.9,1309417.0
2020-01-06 11:30:00,16.9,16.91,16.86,16.91,853638.0,16.9,16.91,16.86,16.91,853638.0
2020-01-06 12:00:00,16.91,16.92,16.88,16.89,447930.0,16.91,16.92,16.88,16.89,447930.0
2020-01-06 12:30:00,16.89,16.91,16.88,16.91,408961.0,16.89,16.91,16.88,16.91,408961.0
2020-01-06 13:00:00,16.91,16.95,16.9,16.94,553613.0,16.91,16.95,16.9,16.94,553613.0
2020-01-06 13:30:00,16.94,16.98,16.94,16.97,2050189.0,16.94,16.98,16.94,16.97,2050189.0
2020-01-06 14:00:00,16.96,16.98,16.94,16.95,871500.0,16.96,16.98,16.94,16.95,871500.0
2020-01-06 14:30:00,16.95,16.95,16.92,16.93,323778.0,16.95,16.95,16.92,16.93,323778.0
2020-01-06 15:00:00,16.93,16.95,16.92,16.95,290850.0,16.93,16.95,16.92,16.95,290850.0
2020-01-06 15:30:00,16.95,16.95,16.94,16.95,1159242.0,16.95,16.95,16.94,16.95,1159242.0
2020-01-07 09:30:00,16.98,17.04,16.96,16.99,1731880.0,16.98,17.04,16.96,16.99,1731880.0
2020-01-07 10:00:00,16.99,17.05,16.93,17.03,1974040.0,16.99,17.05,16.93,17.03,1974040.0
2020-01-07 10:30:00,17.04,17.04,16.99,17.01,779152.0,17.04,17.04,16.99,17.01,779152.0
2020-01-07 11:00:00,17.01,17.06,17.0,17.04,884934.0,17.01,17.06,17.0,17.04,884934.0
2020-01-07 11:30:00,17.04,17.11,17.03,17.1,1425980.0,17.04,17.11,17.03,17.1,1425980.0
2020-01-07 12:00:00,17.1,17.16,17.09,17.12,1099157.0,17.1,17.16,17.09,17.12,1099157.0
2020-01-07 12:30:00,17.12,17.16,17.11,17.14,889539.0,17.12,17.16,17.11,17.14,889539.0
2020-01-07 13:00:00,17.14,17.16,17.11,17.16,524833.0,17.14,17.16,17.11,17.16,524833.0
2020-01-07 13:30:00,17.16,17.2,17.13,17.2,796876.0,17.16,17.2,17.13,17.2,796876.0
2020-01-07 14:00:00,17.2,17.21,17.12,17.13,1143528.0,17.2,17.21,17.12,17.13,1143528.0
2020-01-07 14:30:00,17.14,17.19,17.13,17.18,403273.0,17.14,17.19,17.13,17.18,403273.0
2020-01-07 15:00:00,17.18,17.18,17.13,17.14,427847.0,17.18,17.18,17.13,17.14,427847.0
2020-01-07 15:30:00,17.14,17.19,17.13,17.16,2516464.0,17.14,17.19,17.13,17.16,2516464.0
2020-01-08 09:30:00,17.16,17.19,17.08,17.14,3081500.0,17.16,17.19,17.08,17.14,3081500.0
2020-01-08 10:00:00,17.13,17.15,17.1,17.12,1514519.0,17.13,17.15,17.1,17.12,1514519.0
2020-01-08 10:30:00,17.12,17.14,17.07,17.13,1558610.0,17.12,17.14,17.07,17.13,1558610.0
2020-01-08 11:00:00,17.13,17.13,16.99,17.01,2105584.0,17.13,17.13,16.99,17.01,2105584.0
2020-01-08 11:30:00,17.01,17.08,16.86,16.95,4559472.0,17.01,17.08,16.86,16.95,4559472.0
2020-01-08 12:00:00,16.96,17.01,16.93,17.01,2488569.0,16.96,17.01,16.93,17.01,2488569.0
2020-01-08 12:30:00,17.0,17.01,16.96,16.99,1165076.0,17.0,17.01,16.96,16.99,1165076.0
2020-01-08 13:00:00,16.99,17.01,16.92,16.94,1214123.0,16.99,17.01,16.92,16.94,1214123.0
2020-01-08 13:30:00,16.95,16.97,16.91,16.93,1074844.0,16.95,16.97,16.91,16.93,1074844.0
2020-01-08 14:00:00,16.92,16.92,16.86,16.88,1662585.0,16.92,16.92,16.86,16.88,1662585.0
2020-01-08 14:30:00,16.88,16.92,16.86,16.87,822482.0,16.88,16.92,16.86,16.87,822482.0
2020-01-08 15:00:00,16.88,16.88,16.86,16.87,700539.0,16.88,16.88,16.86,16.87,700539.0
2020-01-08 15:30:00,16.87,16.96,16.86,16.92,5297181.0,16.87,16.96,16.86,16.92,5297181.0
2020-01-09 09:30:00,16.72,16.76,16.7,16.75,2360569.0,16.72,16.76,16.7,16.75,2360569.0
2020-01-09 10:00:00,16.75,16.75,16.64,16.69,1547189.0,16.75,16.75,16.64,16.69,1547189.0
2020-01-09 10:30:00,16.69,16.69,16.62,16.66,1435301.0,16.69,16.69,16.62,16.66,1435301.0
2020-01-09 11:00:00,16.66,16.72,16.66,16.71,840246.0,16.66,16.72,16.66,16.71,840246.0
2020-01-09 11:30:00,16.71,16.72,16.69,16.71,982701.0,16.71,16.72,16.69,16.71,982701.0
2020-01-09 12:00:00,16.71,16.74,16.7,16.72,683965.0,16.71,16.74,16.7,16.72,683965.0
2020-01-09 12:30:00,16.72,16.74,16.68,16.69,380638.0,16.72,16.74,16.68,16.69,380638.0
2020-01-09 13:00:00,16.69,16.75,16.68,16.73,1157349.0,16.69,16.75,16.68,16.73,1157349.0
2020-01-09 13:30:00,16.73,16.75,16.72,16.73,881117.0,16.73,16.75,16.72,16.73,881117.0
2020-01-09 14:00:00,16.73,16.76,16.72,16.75,584565.0,16.73,16.76,16.72,16.75,584565.0
2020-01-09 14:30:00,16.75,16.76,16.73,16.75,675934.0,16.75,16.76,16.73,16.75,675934.0
2020-01-09 15:00:00,16.74,16.75,16.71,16.73,208734.0,16.74,16.75,16.71,16.73,208734.0
2020-01-09 15:30:00,16.73,16.73,16.7,16.72,1881125.0,16.73,16.73,16.7,16.72,1881125.0
2020-01-10 09:30:00,16.8,16.82,16.78,16.81,630614.0,16.8,16.82,16.78,16.81,630614.0
2020-01-10 10:00:00,16.8,16.92,16.8,16.88,1615636.0,16.8,16.92,16.8,16.88,1615636.0
2020-01-10 10:30:00,16.89,16.95,16.86,16.93,1384322.0,16.89,16.95,16.86,16.93,1384322.0
2020-01-10 11:00:00,16.92,16.96,16.9,16.94,749047.0,16.92,16.96,16.9,16.94,749047.0
2020-01-10 11:30:00,16.94,16.95,16.88,16.92,596101.0,16.94,16.95,16.88,16.92,596101.0
2020-01-10 12:00:00,16.93,16.95,16.91,16.93,746723.0,16.93,16.95,16.91,16.93,746723.0
2020-01-10 12:30:00,16.93,16.93,16.89,16.92,443390.0,16.93,16.93,16.89,16.92,443390.0
2020-01-10 13:00:00,16.91,16.92,16.88,16.9,504459.0,16.91,16.92,16.88,16.9,504459.0
2020-01-10 13:30:00,16.89,16.9,16.87,16.88,340253.0,16.89,16.9,16.87,16.88,340253.0
2020-01-10 14:00:00,16.88,16.89,16.87,16.88,188381.0,16.88,16.89,16.87,16.88,188381.0
2020-01-10 14:30:00,16.88,16.89,16.87,16.88,245867.0,16.88,16.89,16.87,16.88,245867.0
2020-01-10 15:00:00,16.88,16.89,16.87,16.89,240703.0,16.88,16.89,16.87,16.89,240703.0
2020-01-10 15:30:00,16.89,16.9,16.87,16.89,990140.0,16.89,16.9,16.87,16.89,990140.0
2020-01-13 09:30:00,16.84,16.85,16.75,16.77,1976202.0,16.84,16.85,16.75,16.77,1976202.0
2020-01-13 10:00:00,16.78,16.78,16.73,16.78,1155820.0,16.78,16.78,16.73,16.78,1155820.0
2020-01-13 10:30:00,16.78,16.82,16.77,16.79,985309.0,16.78,16.82,16.77,16.79,985309.0
2020-01-13 11:00:00,16.79,16.84,16.77,16.82,1495709.0,16.79,16.84,16.77,16.82,1495709.0
2020-01-13 11:30:00,16.82,16.84,16.81,16.81,450442.0,16.82,16.84,16.81,16.81,450442.0
2020-01-13 12:00:00,16.81,16.83,16.8,16.8,325368.0,16.81,16.83,16.8,16.8,325368.0
2020-01-13 12:30:00,16.8,16.81,16.79,16.8,293767.0,16.8,16.81,16.79,16.8,293767.0
2020-01-13 13:00:00,16.8,16.81,16.78,16.79,329452.0,16.8,16.81,16.78,16.79,329452.0
2020-01-13 13:30:00,16.79,16.8,16.78,16.79,278741.0,16.79,16.8,16.78,16.79,278741.0
2020-01-13 14:00:00,16.78,16.81,16.78,16.81,470518.0,16.78,16.81,16.78,16.81,470518.0
2020-01-13 14:30:00,16.81,16.83,16.8,16.8,518280.0,16.81,16.83,16.8,16.8,518280.0
2020-01-13 15:00:00,16.8,16.81,16.79,16.8,628109.0,16.8,16.81,16.79,16.8,628109.0
2020-01-13 15:30:00,16.8,16.81,16.78,16.8,987622.0,16.8,16.81,16.78,16.8,987622.0
2020-01-14 09:30:00,16.6,16.68,16.6,16.66,2013029.0,16.6,16.68,16.6,16.66,2013029.0
2020-01-14 10:00:00,16.66,16.67,16.62,16.62,1007607.0,16.66,16.67,16.62,16.62,1007607.0
2020-01-14 10:30:00,16.62,16.63,16.59,16.62,956770.0,16.62,16.63,16.59,16.62,956770.0
2020-01-14 11:00:00,16.62,16.64,16.61,16.62,588750.0,16.62,16.64,16.61,16.62,588750.0
2020-01-14 11:30:00,16.62,16.62,16.54,16.56,1095766.0,16.62,16.62,16.54,16.56,1095766.0
2020-01-14 12:00:00,16.56,16.57,16.54,16.57,345309.0,16.56,16.57,16.54,16.57,345309.0
2020-01-14 12:30:00,16.57,16.6,16.56,16.59,232627.0,16.57,16.6,16.56,16.59,232627.0
2020-01-14 13:00:00,16.59,16.59,16.55,16.57,294797.0,16.59,16.59,16.55,16.57,294797.0
2020-01-14 13:30:00,16.57,16.63,16.56,16.57,1522546.0,16.57,16.63,16.56,16.57,1522546.0
2020-01-14 14:00:00,16.57,16.63,16.56,16.62,661739.0,16.57,16.63,16.56,16.62,661739.0
2020-01-14 14:30:00,16.63,16.64,16.61,16.63,431020.0,16.63,16.64,16.61,16.63,431020.0
2020-01-14 15:00:00,16.63,16.63,16.61,16.63,492304.0,16.63,16.63,16.61,16.63,492304.0
2020-01-14 15:30:00,16.63,16.64,16.62,16.64,1082254.0,16.63,16.64,16.62,16.64,1082254.0
2020-01-15 09:30:00,16.73,16.78,16.71,16.73,1955507.0,16.73,16.78,16.71,16.73,1955507.0
2020-01-15 10:00:00,16.73,16.75,16.7,16.73,962227.0,16.73,16.75,16.7,16.73,962227.0
2020-01-15 10:30:00,16.73,16.76,16.72,16.74,609254.0,16.73,16.76,16.72,16.74,609254.0
2020-01-15 11:00:00,16.75,16.77,16.72,16.76,872679.0,16.75,16.77,16.72,16.76,872679.0
2020-01-15 11:30:00,16.77,16.79,16.75,16.78,1017974.0,16.77,16.79,16.75,16.78,1017974.0
2020-01-15 12:00:00,16.78,16.78,16.76,16.78,534747.0,16.78,16.78,16.76,16.78,534747.0
2020-01-15 12:30:00,16.78,16.8,16.77,16.8,292768.0,16.78,16.8,16.77,16.8,292768.0
2020-01-15 13:00:00,16.8,16.81,16.76,16.78,333530.0,16.8,16.81,16.76,16.78,333530.0
2020-01-15 13:30:00,16.77,16.82,16.76,16.8,306983.0,16.77,16.82,16.76,16.8,306983.0
2020-01-15 14:00:00,16.8,16.82,16.79,16.81,381359.0,16.8,16.82,16.79,16.81,381359.0
2020-01-15 14:30:00,16.81,16.85,16.8,16.81,785777.0,16.81,16.85,16.8,16.81,785777.0
2020-01-15 15:00:00,16.8,16.81,16.78,16.81,780196.0,16.8,16.81,16.78,16.81,780196.0
2020-01-15 15:30:00,16.8,16.82,16.8,16.82,1268826.0,16.8,16.82,16.8,16.82,1268826.0
2020-01-16 09:30:00,16.78,16.8,16.74,16.8,1366590.0,16.78,16.8,16.74,16.8,1366590.0
2020-01-16 10:00:00,16.79,16.83,16.74,16.77,1166192.0,16.79,16.83,16.74,16.77,1166192.0
2020-01-16 10:30:00,16.77,16.78,16.72,16.75,687125.0,16.77,16.78,16.72,16.75,687125.0
2020-01-16 11:00:00,16.75,16.76,16.73,16.75,478442.0,16.75,16.76,16.73,16.75,478442.0
2020-01-16 11:30:00,16.75,16.78,16.75,16.77,611398.0,16.75,16.78,16.75,16.77,611398.0
2020-01-16 12:00:00,16.77,16.79,16.77,16.78,271455.0,16.77,16.79,16.77,16.78,271455.0
2020-01-16 12:30:00,16.77,16.79,16.76,16.78,330590.0,16.77,16.79,16.76,16.78,330590.0
2020-01-16 13:00:00,16.78,16.78,16.74,16.75,498506.0,16.78,16.78,16.74,16.75,498506.0
2020-01-16 13:30:00,16.75,16.75,16.72,16.73,176575.0,16.75,16.75,16.72,16.73,176575.0
2020-01-16 14:00:00,16.73,16.76,16.72,16.76,301299.0,16.73,16.76,16.72,16.76,301299.0
2020-01-16 14:30:00,16.76,16.76,16.74,16.76,232212.0,16.76,16.76,16.74,16.76,232212.0
2020-01-16 15:00:00,16.76,16.76,16.74,16.75,474677.0,16.76,16.76,16.74,16.75,474677.0
2020-01-16 15:30:00,16.75,16.78,16.74,16.78,779567.0,16.75,16.78,16.74,16.78,779567.0
2020-01-17 09:30:00,16.83,16.87,16.81,16.85,962746.0,16.83,16.87,16.81,16.85,962746.0
2020-01-17 10:00:00,16.85,16.86,16.76,16.78,2345387.0,16.85,16.86,16.76,16.78,2345387.0
2020-01-17 10:30:00,16.78,16.8,16.74,16.79,1307510.0,16.78,16.8,16.74,16.79,1307510.0
2020-01-17 11:00:00,16.79,16.8,16.77,16.8,608345.0,16.79,16.8,16.77,16.8,608345.0
2020-01-17 11:30:00,16.79,16.85,16.79,16.84,645735.0,16.79,16.85,16.79,16.84,645735.0
2020-01-17 12:00:00,16.85,16.87,16.83,16.85,476692.0,16.85,16.87,16.83,16.85,476692.0
2020-01-17 12:30:00,16.86,16.88,16.85,16.87,544816.0,16.86,16.88,16.85,16.87,544816.0
2020-01-17 13:00:00,16.88,16.89,16.86,16.87,494193.0,16.88,16.89,16.86,16.87,494193.0
2020-01-17 13:30:00,16.86,16.89,16.86,16.87,285260.0,16.86,16.89,16.86,16.87,285260.0
2020-01-17 14:00:00,16.87,16.89,16.86,16.88,636768.0,16.87,16.89,16.86,16.88,636768.0
2020-01-17 14:30:00,16.88,16.89,16.87,16.87,243784.0,16.88,16.89,16.87,16.87,243784.0
2020-01-17 15:00:00,16.87,16.88,16.86,16.86,1076715.0,16.87,16.88,16.86,16.86,1076715.0
2020-01-17 15:30:00,16.86,16.87,16.82,16.82,1756554.0,16.86,16.87,16.82,16.82,1756554.0
2020-01-21 09:30:00,16.5,16.55,16.46,16.55,3223795.0,16.5,16.55,16.46,16.55,3223795.0
2020-01-21 10:00:00,16.55,16.62,16.52,16.61,2072657.0,16.55,16.62,16.52,16.61,2072657.0
2020-01-21 10:30:00,16.61,16.7,16.59,16.69,1237530.0,16.61,16.7,16.59,16.69,1237530.0
2020-01-21 11:00:00,16.7,16.71,16.65,16.65,712517.0,16.7,16.71,16.65,16.65,712517.0
2020-01-21 11:30:00,16.65,16.68,16.65,16.66,484708.0,16.65,16.68,16.65,16.66,484708.0
2020-01-21 12:00:00,16.66,16.67,16.63,16.64,249152.0,16.66,16.67,16.63,16.64,249152.0
2020-01-21 12:30:00,16.64,16.65,16.62,16.62,409421.0,16.64,16.65,16.62,16.62,409421.0
2020-01-21 13:00:00,16.63,16.66,16.58,16.64,859241.0,16.63,16.66,16.58,16.64,859241.0
2020-01-21 13:30:00,16.64,16.66,16.63,16.64,618984.0,16.64,16.66,16.63,16.64,618984.0
2020-01-21 14:00:00,16.64,16.65,16.61,16.64,954899.0,16.64,16.65,16.61,16.64,954899.0
2020-01-21 14:30:00,16.64,16.64,16.62,16.64,297901.0,16.64,16.64,16.62,16.64,297901.0
2020-01-21 15:00:00,16.64,16.64,16.61,16.63,770545.0,16.64,16.64,16.61,16.63,770545.0
2020-01-21 15:30:00,16.63,16.64,16.62,16.63,984553.0,16.63,16.64,16.62,16.63,984553.0
2020-01-22 09:30:00,16.71,16.75,16.7,16.7,1193699.0,16.71,16.75,16.7,16.7,1193699.0
2020-01-22 10:00:00,16.7,16.7,16.65,16.67,946640.0,16.7,16.7,16.65,16.67,946640.0
2020-01-22 10:30:00,16.66,16.69,16.64,16.68,700511.0,16.66,16.69,16.64,16.68,700511.0
2020-01-22 11:00:00,16.68,16.69,16.64,16.64,257670.0,16.68,16.69,16.64,16.64,257670.0
2020-01-22 11:30:00,16.64,16.66,16.62,16.63,551035.0,16.64,16.66,16.62,16.63,551035.0
2020-01-22 12:00:00,16.64,16.66,16.63,16.65,263874.0,16.64,16.66,16.63,16.65,263874.0
2020-01-22 12:30:00,16.66,16.67,16.65,16.67,233445.0,16.66,16.67,16.65,16.67,233445.0
2020-01-22 13:00:00,16.67,16.68,16.65,16.66,211368.0,16.67,16.68,16.65,16.66,211368.0
2020-01-22 13:30:00,16.65,16.66,16.64,16.64,165141.0,16.65,16.66,16.64,16.64,165141.0
2020-01-22 14:00:00,16.64,16.65,16.63,16.65,181683.0,16.64,16.65,16.63,16.65,181683.0
2020-01-22 14:30:00,16.65,16.66,16.64,16.66,111027.0,16.65,16.66,16.64,16.66,111027.0
2020-01-22 15:00:00,16.66,16.67,16.65,16.66,1042204.0,16.66,16.67,16.65,16.66,1042204.0
2020-01-22 15:30:00,16.67,16.68,16.66,16.66,775605.0,16.67,16.68,16.66,16.66,775605.0
2020-01-23 09:30:00,16.58,16.64,16.56,16.61,2002294.0,16.58,16.64,16.56,16.61,2002294.0
2020-01-23 10:00:00,16.61,16.62,16.57,16.61,855369.0,16.61,16.62,16.57,16.61,855369.0
2020-01-23 10:30:00,16.6,16.63,16.56,16.62,1424569.0,16.6,16.63,16.56,16.62,1424569.0
2020-01-23 11:00:00,16.62,16.68,16.61,16.66,2008705.0,16.62,16.68,16.61,16.66,2008705.0
2020-01-23 11:30:00,16.66,16.68,16.63,16.64,1050040.0,16.66,16.68,16.63,16.64,1050040.0
2020-01-23 12:00:00,16.64,16.64,16.62,16.63,270277.0,16.64,16.64,16.62,16.63,270277.0
2020-01-23 12:30:00,16.64,16.68,16.63,16.68,348084.0,16.64,16.68,16.63,16.68,348084.0
2020-01-23 13:00:00,16.68,16.69,16.64,16.66,649526.0,16.68,16.69,16.64,16.66,649526.0
2020-01-23 13:30:00,16.66,16.67,16.61,16.62,385024.0,16.66,16.67,16.61,16.62,385024.0
2020-01-23 14:00:00,16.62,16.63,16.59,16.62,234998.0,16.62,16.63,16.59,16.62,234998.0
2020-01-23 14:30:00,16.63,16.64,16.62,16.62,248114.0,16.63,16.64,16.62,16.62,248114.0
2020-01-23 15:00:00,16.62,16.65,16.62,16.63,292678.0,16.62,16.65,16.62,16.63,292678.0
2020-01-23 15:30:00,16.64,16.64,16.61,16.62,658372.0,16.64,16.64,16.61,16.62,658372.0
2020-01-24 09:30:00,16.69,16.8,16.67,16.75,2378344.0,16.69,16.8,16.67,16.75,2378344.0
2020-01-24 10:00:00,16.75,16.87,16.73,16.86,1687221.0,16.75,16.87,16.73,16.86,1687221.0
2020-01-24 10:30:00,16.87,16.88,16.82,16.83,1480975.0,16.87,16.88,16.82,16.83,1480975.0
2020-01-24 11:00:00,16.83,16.89,16.81,16.86,1288958.0,16.83,16.89,16.81,16.86,1288958.0
2020-01-24 11:30:00,16.87,16.89,16.84,16.86,595024.0,16.87,16.89,16.84,16.86,595024.0
2020-01-24 12:00:00,16.86,16.89,16.85,16.89,644974.0,16.86,16.89,16.85,16.89,644974.0
2020-01-24 12:30:00,16.88,16.91,16.86,16.91,788853.0,16.88,16.91,16.86,16.91,788853.0
2020-01-24 13:00:00,16.91,16.94,16.87,16.92,931178.0,16.91,16.94,16.87,16.92,931178.0
2020-01-24 13:30:00,16.91,16.95,16.9,16.91,812369.0,16.91,16.95,16.9,16.91,812369.0
2020-01-24 14:00:00,16.91,16.95,16.9,16.92,873637.0,16.91,16.95,16.9,16.92,873637.0
2020-01-24 14:30:00,16.92,16.93,16.89,16.9,971421.0,16.92,16.93,16.89,16.9,971421.0
2020-01-24 15:00:00,16.9,16.95,16.88,16.91,1127304.0,16.9,16.95,16.88,16.91,1127304.0
2020-01-24 15:30:00,16.91,16.92,16.89,16.91,1679657.0,16.91,16.92,16.89,16.91,1679657.0
2020-01-27 09:30:00,17.04,17.06,16.95,16.99,2135446.0,17.04,17.06,16.95,16.99,2135446.0
2020-01-27 10:00:00,17.0,17.02,16.97,16.98,1591712.0,17.0,17.02,16.97,16.98,1591712.0
2020-01-27 10:30:00,16.98,17.04,16.97,17.03,811473.0,16.98,17.04,16.97,17.03,811473.0
2020-01-27 11:00:00,17.03,17.03,16.99,17.01,751951.0,17.03,17.03,16.99,17.01,751951.0
2020-01-27 11:30:00,17.0,17.02,16.98,16.99,334066.0,17.0,17.02,16.98,16.99,334066.0
2020-01-27 12:00:00,16.99,16.99,16.93,16.93,631414.0,16.99,16.99,16.93,16.93,631414.0
2020-01-27 12:30:00,16.93,16.94,16.87,16.9,1505042.0,16.93,16.94,16.87,16.9,1505042.0
2020-01-27 13:00:00,16.89,16.9,16.85,16.88,747921.0,16.89,16.9,16.85,16.88,747921.0
2020-01-27 13:30:00,16.88,16.88,16.84,16.86,803454.0,16.88,16.88,16.84,16.86,803454.0
2020-01-27 14:00:00,16.87,16.89,16.86,16.88,444968.0,16.87,16.89,16.86,16.88,444968.0
2020-01-27 14:30:00,16.89,16.9,16.88,16.89,334231.0,16.89,16.9,16.88,16.89,334231.0
2020-01-27 15:00:00,16.89,16.9,16.89,16.89,269010.0,16.89,16.9,16.89,16.89,269010.0
2020-01-27 15:30:00,16.9,16.91,16.89,16.89,913255.0,16.9,16.91,16.89,16.89,913255.0
2020-01-28 09:30:00,16.58,16.61,16.53,16.55,2809632.0,16.58,16.61,16.53,16.55,2809632.0
2020-01-28 10:00:00,16.54,16.55,16.39,16.43,7003245.0,16.54,16.55,16.39,16.43,7003245.0
2020-01-28 10:30:00,16.43,16.44,16.37,16.43,2614007.0,16.43,16.44,16.37,16.43,2614007.0
2020-01-28 11:00:00,16.43,16.43,16.38,16.4,2091548.0,16.43,16.43,16.38,16.4,2091548.0
2020-01-28 11:30:00,16.4,16.41,16.35,16.36,1290184.0,16.4,16.41,16.35,16.36,1290184.0
2020-01-28 12:00:00,16.36,16.37,16.3,16.35,2053758.0,16.36,16.37,16.3,16.35,2053758.0
2020-01-28 12:30:00,16.35,16.38,16.3,16.31,1204531.0,16.35,16.38,16.3,16.31,1204531.0
2020-01-28 13:00:00,16.31,16.34,16.3,16.32,1418246.0,16.31,16.34,16.3,16.32,1418246.0
2020-01-28 13:30:00,16.32,16.36,16.29,16.3,1148509.0,16.32,16.36,16.29,16.3,1148509.0
2020-01-28 14:00:00,16.3,16.33,16.28,16.32,971019.0,16.3,16.33,16.28,16.32,971019.0
2020-01-28 14:30:00,16.32,16.32,16.3,16.32,455597.0,16.32,16.32,16.3,16.32,455597.0
2020-01-28 15:00:00,16.32,16.34,16.31,16.33,571677.0,16.32,16.34,16.31,16.33,571677.0
2020-01-28 15:30:00,16.34,16.34,16.31,16.32,2286935.0,16.34,16.34,16.31,16.32,2286935.0
2020-01-29 09:30:00,16.28,16.35,16.27,16.33,1543747.0,16.28,16.35,16.27,16.33,1543747.0
2020-01-29 10:00:00,16.33,16.36,16.29,16.3,1081102.0,16.33,16.36,16.29,16.3,1081102.0
2020-01-29 10:30:00,16.3,16.32,16.28,16.3,500885.0,16.3,16.32,16.28,16.3,500885.0
2020-01-29 11:00:00,16.3,16.34,16.29,16.3,363059.0,16.3,16.34,16.29,16.3,363059.0
2020-01-29 11:30:00,16.3,16.32,16.29,16.3,250129.0,16.3,16.32,16.29,16.3,250129.0
2020-01-29 12:00:00,16.29,16.32,16.28,16.28,413635.0,16.29,16.32,16.28,16.28,413635.0
2020-01-29 12:30:00,16.29,16.33,16.28,16.31,353766.0,16.29,16.33,16.28,16.31,353766.0
2020-01-29 13:00:00,16.31,16.36,16.3,16.35,633357.0,16.31,16.36,16.3,16.35,633357.0
2020-01-29 13:30:00,16.35,16.35,16.32,16.34,359852.0,16.35,16.35,16.32,16.34,359852.0
2020-01-29 14:00:00,16.34,16.35,16.31,16.35,343857.0,16.34,16.35,16.31,16.35,343857.0
2020-01-29 14:30:00,16.34,16.43,16.33,16.42,1470669.0,16.34,16.43,16.33,16.42,1470669.0
2020-01-29 15:00:00,16.42,16.43,16.39,16.4,898127.0,16.42,16.43,16.39,16.4,898127.0
2020-01-29 15:30:00,16.4,16.41,16.39,16.4,921447.0,16.4,16.41,16.39,16.4,921447.0
2020-01-30 09:30:00,16.73,16.73,16.59,16.68,3165919.0,16.73,16.73,16.59,16.68,3165919.0
2020-01-30 10:00:00,16.67,16.72,16.63,16.68,3734032.0,16.67,16.72,16.63,16.68,3734032.0
2020-01-30 10:30:00,16.69,16.81,16.69,16.8,2355747.0,16.69,16.81,16.69,16.8,2355747.0
2020-01-30 11:00:00,16.8,16.85,16.75,16.8,1848955.0,16.8,16.85,16.75,16.8,1848955.0
2020-01-30 11:30:00,16.79,16.81,16.75,16.78,1244416.0,16.79,16.81,16.75,16.78,1244416.0
2020-01-30 12:00:00,16.79,16.8,16.74,16.78,1069056.0,16.79,16.8,16.74,16.78,1069056.0
2020-01-30 12:30:00,16.78,16.82,16.78,16.81,708418.0,16.78,16.82,16.78,16.81,708418.0
2020-01-30 13:00:00,16.8,16.84,16.78,16.79,1007910.0,16.8,16.84,16.78,16.79,1007910.0
2020-01-30 13:30:00,16.79,16.79,16.75,16.79,502662.0,16.79,16.79,16.75,16.79,502662.0
2020-01-30 14:00:00,16.78,16.8,16.73,16.73,683486.0,16.78,16.8,16.73,16.73,683486.0
2020-01-30 14:30:00,16.74,16.78,16.68,16.71,1868830.0,16.74,16.78,16.68,16.71,1868830.0
2020-01-30 15:00:00,16.71,16.72,16.66,16.71,1399869.0,16.71,16.72,16.66,16.71,1399869.0
2020-01-30 15:30:00,16.7,16.71,16.66,16.68,1964731.0,16.7,16.71,16.66,16.68,1964731.0
2020-01-31 09:30:00,16.69,16.76,16.68,16.73,1215616.0,16.69,16.76,16.68,16.73,1215616.0
2020-01-31 10:00:00,16.73,16.77,16.71,16.77,949549.0,16.73,16.77,16.71,16.77,949549.0
2020-01-31 10:30:00,16.77,16.89,16.75,16.87,2791923.0,16.77,16.89,16.75,16.87,2791923.0
2020-01-31 11:00:00,16.87,16.89,16.79,16.89,1832702.0,16.87,16.89,16.79,16.89,1832702.0
2020-01-31 11:30:00,16.89,16.9,16.79,16.82,1067989.0,16.89,16.9,16.79,16.82,1067989.0
2020-01-31 12:00:00,16.82,16.85,16.8,16.82,792563.0,16.82,16.85,16.8,16.82,792563.0
2020-01-31 12:30:00,16.83,16.88,16.82,16.86,1089691.0,16.83,16.88,16.82,16.86,1089691.0
2020-01-31 13:00:00,16.85,16.86,16.81,16.82,730002.0,16.85,16.86,16.81,16.82,730002.0
2020-01-31 13:30:00,16.82,16.87,16.82,16.85,532591.0,16.82,16.87,16.82,16.85,532591.0
2020-01-31 14:00:00,16.85,16.85,16.83,16.84,562886.0,16.85,16.85,16.83,16.84,562886.0
2020-01-31 14:30:00,16.84,16.86,16.8,16.85,577842.0,16.84,16.86,16.8,16.85,577842.0
2020-01-31 15:00:00,16.85,16.88,16.84,16.86,807136.0,16.85,16.88,16.84,16.86,807136.0
2020-01-31 15:30:00,16.86,16.86,16.8,16.83,3548142.0,16.86,16.86,16.8,16.83,3548142.0
2020-02-03 09:30:00,16.61,16.62,16.49,16.51,3450561.0,16.61,16.62,16.49,16.51,3450561.0
2020-02-03 10:00:00,16.49,16.53,16.43,16.45,3966309.0,16.49,16.53,16.43,16.45,3966309.0
2020-02-03 10:30:00,16.44,16.51,16.43,16.49,1704830.0,16.44,16.51,16.43,16.49,1704830.0
2020-02-03 11:00:00,16.49,16.52,16.46,16.48,1009979.0,16.49,16.52,16.46,16.48,1009979.0
2020-02-03 11:30:00,16.48,16.51,16.47,16.48,606151.0,16.48,16.51,16.47,16.48,606151.0
2020-02-03 12:00:00,16.48,16.49,16.45,16.47,556060.0,16.48,16.49,16.45,16.47,556060.0
2020-02-03 12:30:00,16.46,16.49,16.45,16.46,774076.0,16.46,16.49,16.45,16.46,774076.0
2020-02-03 13:00:00,16.46,16.52,16.45,16.51,814091.0,16.46,16.52,16.45,16.51,814091.0
2020-02-03 13:30:00,16.5,16.51,16.48,16.49,556433.0,16.5,16.51,16.48,16.49,556433.0
2020-02-03 14:00:00,16.49,16.5,16.47,16.5,262658.0,16.49,16.5,16.47,16.5,262658.0
2020-02-03 14:30:00,16.5,16.52,16.49,16.51,358520.0,16.5,16.52,16.49,16.51,358520.0
2020-02-03 15:00:00,16.51,16.52,16.48,16.48,439094.0,16.51,16.52,16.48,16.48,439094.0
2020-02-03 15:30:00,16.48,16.5,16.48,16.5,1078625.0,16.48,16.5,16.48,16.5,1078625.0
2020-02-04 09:30:00,16.52,16.54,16.45,16.48,1811826.0,16.52,16.54,16.45,16.48,1811826.0
2020-02-04 10:00:00,16.48,16.5,16.41,16.41,1168899.0,16.48,16.5,16.41,16.41,1168899.0
2020-02-04 10:30:00,16.42,16.45,16.37,16.44,2862674.0,16.42,16.45,16.37,16.44,2862674.0
2020-02-04 11:00:00,16.45,16.45,16.4,16.41,791854.0,16.45,16.45,16.4,16.41,791854.0
2020-02-04 11:30:00,16.41,16.43,16.38,16.39,1048149.0,16.41,16.43,16.38,16.39,1048149.0
2020-02-04 12:00:00,16.39,16.42,16.36,16.39,973104.0,16.39,16.42,16.36,16.39,973104.0
2020-02-04 12:30:00,16.39,16.4,16.36,16.38,297030.0,16.39,16.4,16.36,16.38,297030.0
2020-02-04 13:00:00,16.39,16.43,16.37,16.42,451667.0,16.39,16.43,16.37,16.42,451667.0
2020-02-04 13:30:00,16.42,16.45,16.4,16.43,476498.0,16.42,16.45,16.4,16.43,476498.0
2020-02-04 14:00:00,16.43,16.46,16.41,16.45,1150668.0,16.43,16.46,16.41,16.45,1150668.0
2020-02-04 14:30:00,16.45,16.46,16.44,16.46,706369.0,16.45,16.46,16.44,16.46,706369.0
2020-02-04 15:00:00,16.46,16.47,16.45,16.46,379094.0,16.46,16.47,16.45,16.46,379094.0
2020-02-04 15:30:00,16.46,16.47,16.44,16.46,966893.0,16.46,16.47,16.44,16.46,966893.0
2020-02-05 09:30:00,16.45,16.47,16.4,16.43,938573.0,16.45,16.47,16.4,16.43,938573.0
2020-02-05 10:00:00,16.43,16.48,16.39,16.48,923219.0,16.43,16.48,16.39,16.48,923219.0
2020-02-05 10:30:00,16.47,16.48,16.42,16.43,646802.0,16.47,16.48,16.42,16.43,646802.0
2020-02-05 11:00:00,16.44,16.49,16.43,16.48,671147.0,16.44,16.49,16.43,16.48,671147.0
2020-02-05 11:30:00,16.47,16.48,16.44,16.44,516895.0,16.47,16.48,16.44,16.44,516895.0
2020-02-05 12:00:00,16.45,16.46,16.43,16.45,761502.0,16.45,16.46,16.43,16.45,761502.0
2020-02-05 12:30:00,16.44,16.47,16.43,16.44,445703.0,16.44,16.47,16.43,16.44,445703.0
2020-02-05 13:00:00,16.44,16.48,16.44,16.47,390421.0,16.44,16.48,16.44,16.47,390421.0
2020-02-05 13:30:00,16.47,16.48,16.45,16.46,432070.0,16.47,16.48,16.45,16.46,432070.0
2020-02-05 14:00:00,16.46,16.48,16.45,16.46,391131.0,16.46,16.48,16.45,16.46,391131.0
2020-02-05 14:30:00,16.47,16.47,16.44,16.45,368604.0,16.47,16.47,16.44,16.45,368604.0
2020-02-05 15:00:00,16.45,16.47,16.44,16.46,502533.0,16.45,16.47,16.44,16.46,502533.0
2020-02-05 15:30:00,16.45,16.46,16.44,16.46,584741.0,16.45,16.46,16.44,16.46,584741.0
2020-02-06 09:30:00,16.65,16.66,16.6,16.61,2553577.0,16.65,16.66,16.6,16.61,2553577.0
2020-02-06 10:00:00,16.6,16.64,16.59,16.6,1387422.0,16.6,16.64,16.59,16.6,1387422.0
2020-02-06 10:30:00,16.61,16.61,16.55,16.6,1254767.0,16.61,16.61,16.55,16.6,1254767.0
2020-02-06 11:00:00,16.6,16.63,16.59,16.63,736272.0,16.6,16.63,16.59,16.63,736272.0
2020-02-06 11:30:00,16.63,16.65,16.61,16.64,599612.0,16.63,16.65,16.61,16.64,599612.0
2020-02-06 12:00:00,16.65,16.66,16.63,16.65,498756.0,16.65,16.66,16.63,16.65,498756.0
2020-02-06 12:30:00,16.65,16.66,16.64,16.65,348309.0,16.65,16.66,16.64,16.65,348309.0
2020-02-06 13:00:00,16.65,16.66,16.64,16.66,439296.0,16.65,16.66,16.64,16.66,439296.0
2020-02-06 13:30:00,16.66,16.66,16.65,16.65,184976.0,16.66,16.66,16.65,16.65,184976.0
2020-02-06 14:00:00,16.65,16.66,16.64,16.66,303490.0,16.65,16.66,16.64,16.66,303490.0
2020-02-06 14:30:00,16.65,16.66,16.64,16.66,300672.0,16.65,16.66,16.64,16.66,300672.0
2020-02-06 15:00:00,16.65,16.66,16.65,16.65,182705.0,16.65,16.66,16.65,16.65,182705.0
2020-02-06 15:30:00,16.65,16.66,16.63,16.64,1070420.0,16.65,16.66,16.63,16.64,1070420.0
2020-02-07 09:30:00,16.61,16.64,16.57,16.58,1129819.0,16.61,16.64,16.57,16.58,1129819.0
2020-02-07 10:00:00,16.59,16.61,16.52,16.53,1034185.0,16.59,16.61,16.52,16.53,1034185.0
2020-02-07 10:30:00,16.53,16.55,16.48,16.5,3272472.0,16.53,16.55,16.48,16.5,3272472.0
2020-02-07 11:00:00,16.49,16.54,16.47,16.49,1157229.0,16.49,16.54,16.47,16.49,1157229.0
2020-02-07 11:30:00,16.49,16.52,16.48,16.51,678858.0,16.49,16.52,16.48,16.51,678858.0
2020-02-07 12:00:00,16.51,16.51,16.49,16.51,409225.0,16.51,16.51,16.49,16.51,409225.0
2020-02-07 12:30:00,16.51,16.54,16.5,16.54,391180.0,16.51,16.54,16.5,16.54,391180.0
2020-02-07 13:00:00,16.53,16.55,16.52,16.55,392158.0,16.53,16.55,16.52,16.55,392158.0
2020-02-07 13:30:00,16.55,16.57,16.53,16.56,915950.0,16.55,16.57,16.53,16.56,915950.0
2020-02-07 14:00:00,16.57,16.58,16.55,16.55,349034.0,16.57,16.58,16.55,16.55,349034.0
2020-02-07 14:30:00,16.55,16.56,16.54,16.55,245888.0,16.55,16.56,16.54,16.55,245888.0
2020-02-07 15:00:00,16.55,16.56,16.53,16.53,209320.0,16.55,16.56,16.53,16.53,209320.0
2020-02-07 15:30:00,16.54,16.54,16.53,16.53,605661.0,16.54,16.54,16.53,16.53,605661.0
2020-02-10 09:30:00,16.59,16.6,16.54,16.55,826547.0,16.59,16.6,16.54,16.55,826547.0
2020-02-10 10:00:00,16.55,16.61,16.54,16.61,597778.0,16.55,16.61,16.54,16.61,597778.0
2020-02-10 10:30:00,16.61,16.62,16.59,16.61,469023.0,16.61,16.62,16.59,16.61,469023.0
2020-02-10 11:00:00,16.61,16.64,16.61,16.61,612708.0,16.61,16.64,16.61,16.61,612708.0
2020-02-10 11:30:00,16.62,16.65,16.61,16.62,986248.0,16.62,16.65,16.61,16.62,986248.0
2020-02-10 12:00:00,16.62,16.64,16.61,16.63,311299.0,16.62,16.64,16.61,16.63,311299.0
2020-02-10 12:30:00,16.62,16.66,16.61,16.64,456102.0,16.62,16.66,16.61,16.64,456102.0
2020-02-10 13:00:00,16.64,16.64,16.6,16.62,434628.0,16.64,16.64,16.6,16.62,434628.0
2020-02-10 13:30:00,16.63,16.65,16.62,16.64,386855.0,16.63,16.65,16.62,16.64,386855.0
2020-02-10 14:00:00,16.64,16.65,16.63,16.64,214849.0,16.64,16.65,16.63,16.64,214849.0
2020-02-10 14:30:00,16.64,16.64,16.63,16.63,131967.0,16.64,16.64,16.63,16.63,131967.0
2020-02-10 15:00:00,16.63,16.64,16.58,16.59,350926.0,16.63,16.64,16.58,16.59,350926.0
2020-02-10 15:30:00,16.59,16.6,16.58,16.6,556169.0,16.59,16.6,16.58,16.6,556169.0
2020-02-11 09:30:00,16.54,16.55,16.52,16.54,1263214.0,16.54,16.55,16.52,16.54,1263214.0
2020-02-11 10:00:00,16.53,16.55,16.49,16.5,1146640.0,16.53,16.55,16.49,16.5,1146640.0
2020-02-11 10:30:00,16.5,16.52,16.47,16.47,1426760.0,16.5,16.52,16.47,16.47,1426760.0
2020-02-11 11:00:00,16.47,16.48,16.41,16.42,1453692.0,16.47,16.48,16.41,16.42,1453692.0
2020-02-11 11:30:00,16.42,16.46,16.41,16.43,1104734.0,16.42,16.46,16.41,16.43,1104734.0
2020-02-11 12:00:00,16.43,16.46,16.42,16.42,490563.0,16.43,16.46,16.42,16.42,490563.0
2020-02-11 12:30:00,16.43,16.44,16.42,16.43,434789.0,16.43,16.44,16.42,16.43,434789.0
2020-02-11 13:00:00,16.42,16.46,16.4,16.44,804370.0,16.42,16.46,16.4,16.44,804370.0
2020-02-11 13:30:00,16.45,16.48,16.44,16.46,300760.0,16.45,16.48,16.44,16.46,300760.0
2020-02-11 14:00:00,16.46,16.48,16.45,16.48,534296.0,16.46,16.48,16.45,16.48,534296.0
2020-02-11 14:30:00,16.47,16.48,16.46,16.48,352945.0,16.47,16.48,16.46,16.48,352945.0
2020-02-11 15:00:00,16.48,16.48,16.47,16.48,151606.0,16.48,16.48,16.47,16.48,151606.0
2020-02-11 15:30:00,16.48,16.49,16.46,16.48,1026675.0,16.48,16.49,16.46,16.48,1026675.0
2020-02-12 09:30:00,16.35,16.36,16.33,16.34,1389749.0,16.35,16.36,16.33,16.34,1389749.0
2020-02-12 10:00:00,16.34,16.36,16.3,16.35,1286021.0,16.34,16.36,16.3,16.35,1286021.0
2020-02-12 10:30:00,16.35,16.35,16.33,16.34,665554.0,16.35,16.35,16.33,16.34,665554.0
2020-02-12 11:00:00,16.35,16.38,16.33,16.38,1359365.0,16.35,16.38,16.33,16.38,1359365.0
2020-02-12 11:30:00,16.38,16.4,16.37,16.38,917307.0,16.38,16.4,16.37,16.38,917307.0
2020-02-12 12:00:00,16.38,16.39,16.35,16.36,309143.0,16.38,16.39,16.35,16.36,309143.0
2020-02-12 12:30:00,16.35,16.36,16.34,16.35,316735.0,16.35,16.36,16.34,16.35,316735.0
2020-02-12 13:00:00,16.34,16.37,16.34,16.36,515154.0,16.34,16.37,16.34,16.36,515154.0
2020-02-12 13:30:00,16.35,16.36,16.33,16.33,414036.0,16.35,16.36,16.33,16.33,414036.0
2020-02-12 14:00:00,16.34,16.34,16.31,16.32,826380.0,16.34,16.34,16.31,16.32,826380.0
2020-02-12 14:30:00,16.32,16.33,16.31,16.32,475358.0,16.32,16.33,16.31,16.32,475358.0
2020-02-12 15:00:00,16.31,16.32,16.3,16.31,580731.0,16.31,16.32,16.3,16.31,580731.0
2020-02-12 15:30:00,16.32,16.33,16.31,16.32,822982.0,16.32,16.33,16.31,16.32,822982.0
2020-02-13 09:30:00,16.53,16.54,16.47,16.53,1695877.0,16.53,16.54,16.47,16.53,1695877.0
2020-02-13 10:00:00,16.52,16.55,16.52,16.53,828931.0,16.52,16.55,16.52,16.53,828931.0
2020-02-13 10:30:00,16.54,16.54,16.51,16.53,710383.0,16.54,16.54,16.51,16.53,710383.0
2020-02-13 11:00:00,16.53,16.53,16.48,16.48,749776.0,16.53,16.53,16.48,16.48,749776.0
2020-02-13 11:30:00,16.48,16.5,16.46,16.48,385872.0,16.48,16.5,16.46,16.48,385872.0
2020-02-13 12:00:00,16.48,16.48,16.46,16.47,252379.0,16.48,16.48,16.46,16.47,252379.0
2020-02-13 12:30:00,16.47,16.47,16.45,16.47,200020.0,16.47,16.47,16.45,16.47,200020.0
2020-02-13 13:00:00,16.47,16.48,16.45,16.48,676894.0,16.47,16.48,16.45,16.48,676894.0
2020-02-13 13:30:00,16.48,16.5,16.47,16.49,283337.0,16.48,16.5,16.47,16.49,283337.0
2020-02-13 14:00:00,16.49,16.5,16.48,16.48,164308.0,16.49,16.5,16.48,16.48,164308.0
2020-02-13 14:30:00,16.48,16.49,16.47,16.47,294731.0,16.48,16.49,16.47,16.47,294731.0
2020-02-13 15:00:00,16.47,16.48,16.46,16.47,271933.0,16.47,16.48,16.46,16.47,271933.0
2020-02-13 15:30:00,16.46,16.47,16.46,16.47,606515.0,16.46,16.47,16.46,16.47,606515.0
2020-02-14 09:30:00,16.61,16.62,16.58,16.6,1519559.0,16.61,16.62,16.58,16.6,1519559.0
2020-02-14 10:00:00,16.61,16.61,16.57,16.58,1929132.0,16.61,16.61,16.57,16.58,1929132.0
2020-02-14 10:30:00,16.57,16.6,16.57,16.58,626525.0,16.57,16.6,16.57,16.58,626525.0
2020-02-14 11:00:00,16.57,16.59,16.56,16.57,496609.0,16.57,16.59,16.56,16.57,496609.0
2020-02-14 11:30:00,16.57,16.58,16.55,16.56,548431.0,16.57,16.58,16.55,16.56,548431.0
2020-02-14 12:00:00,16.56,16.6,16.56,16.59,288998.0,16.56,16.6,16.56,16.59,288998.0
2020-02-14 12:30:00,16.59,16.6,16.57,16.59,363486.0,16.59,16.6,16.57,16.59,363486.0
2020-02-14 13:00:00,16.59,16.59,16.56,16.57,589270.0,16.59,16.59,16.56,16.57,589270.0
2020-02-14 13:30:00,16.58,16.59,16.57,16.59,199816.0,16.58,16.59,16.57,16.59,199816.0
2020-02-14 14:00:00,16.59,16.59,16.57,16.57,184033.0,16.59,16.59,16.57,16.57,184033.0
2020-02-14 14:30:00,16.57,16.58,16.56,16.57,247585.0,16.57,16.58,16.56,16.57,247585.0
2020-02-14 15:00:00,16.57,16.57,16.54,16.55,240400.0,16.57,16.57,16.54,16.55,240400.0
2020-02-14 15:30:00,16.55,16.55,16.54,16.54,961253.0,16.55,16.55,16.54,16.54,961253.0
2020-02-18 09:30:00,16.78,16.78,16.73,16.75,2098301.0,16.78,16.78,16.73,16.75,2098301.0
2020-02-18 10:00:00,16.75,16.87,16.74,16.87,1767837.0,16.75,16.87,16.74,16.87,1767837.0
2020-02-18 10:30:00,16.87,16.93,16.82,16.92,2398696.0,16.87,16.93,16.82,16.92,2398696.0
2020-02-18 11:00:00,16.91,17.01,16.91,16.98,3517834.0,16.91,17.01,16.91,16.98,3517834.0
2020-02-18 11:30:00,16.97,16.99,16.94,16.96,1146611.0,16.97,16.99,16.94,16.96,1146611.0
2020-02-18 12:00:00,16.96,16.97,16.93,16.96,721248.0,16.96,16.97,16.93,16.96,721248.0
2020-02-18 12:30:00,16.96,16.98,16.95,16.96,809187.0,16.96,16.98,16.95,16.96,809187.0
2020-02-18 13:00:00,16.97,16.98,16.94,16.97,1076397.0,16.97,16.98,16.94,16.97,1076397.0
2020-02-18 13:30:00,16.97,16.98,16.94,16.94,666121.0,16.97,16.98,16.94,16.94,666121.0
2020-02-18 14:00:00,16.95,16.96,16.94,16.95,555318.0,16.95,16.96,16.94,16.95,555318.0
2020-02-18 14:30:00,16.95,16.99,16.95,16.98,409242.0,16.95,16.99,16.95,16.98,409242.0
2020-02-18 15:00:00,16.98,17.0,16.97,17.0,716844.0,16.98,17.0,16.97,17.0,716844.0
2020-02-18 15:30:00,16.99,17.02,16.99,17.01,1715975.0,16.99,17.02,16.99,17.01,1715975.0
2020-02-19 09:30:00,17.04,17.08,16.99,17.03,2555847.0,17.04,17.08,16.99,17.03,2555847.0
2020-02-19 10:00:00,17.02,17.08,17.0,17.07,1752856.0,17.02,17.08,17.0,17.07,1752856.0
2020-02-19 10:30:00,17.06,17.08,17.05,17.07,1471838.0,17.06,17.08,17.05,17.07,1471838.0
2020-02-19 11:00:00,17.06,17.07,17.02,17.04,658167.0,17.06,17.07,17.02,17.04,658167.0
2020-02-19 11:30:00,17.04,17.06,16.99,17.05,685495.0,17.04,17.06,16.99,17.05,685495.0
2020-02-19 12:00:00,17.05,17.08,17.04,17.07,734371.0,17.05,17.08,17.04,17.07,734371.0
2020-02-19 12:30:00,17.07,17.09,17.06,17.09,549574.0,17.07,17.09,17.06,17.09,549574.0
2020-02-19 13:00:00,17.09,17.12,17.08,17.1,1049475.0,17.09,17.12,17.08,17.1,1049475.0
2020-02-19 13:30:00,17.11,17.15,17.1,17.14,865555.0,17.11,17.15,17.1,17.14,865555.0
2020-02-19 14:00:00,17.14,17.15,17.07,17.13,1286994.0,17.14,17.15,17.07,17.13,1286994.0
2020-02-19 14:30:00,17.13,17.14,17.1,17.1,737014.0,17.13,17.14,17.1,17.1,737014.0
2020-02-19 15:00:00,17.1,17.15,17.09,17.15,575806.0,17.1,17.15,17.09,17.15,575806.0
2020-02-19 15:30:00,17.15,17.24,17.13,17.24,2732718.0,17.15,17.24,17.13,17.24,2732718.0
2020-02-20 09:30:00,17.09,17.15,17.07,17.14,1680826.0,17.09,17.15,17.07,17.14,1680826.0
2020-02-20 10:00:00,17.14,17.19,17.14,17.16,2321014.0,17.14,17.19,17.14,17.16,2321014.0
2020-02-20 10:30:00,17.16,17.2,17.07,17.1,1494350.0,17.16,17.2,17.07,17.1,1494350.0
2020-02-20 11:00:00,17.1,17.16,17.09,17.15,800088.0,17.1,17.16,17.09,17.15,800088.0
2020-02-20 11:30:00,17.14,17.2,17.13,17.18,2597637.0,17.14,17.2,17.13,17.18,2597637.0
2020-02-20 12:00:00,17.18,17.18,17.14,17.16,526660.0,17.18,17.18,17.14,17.16,526660.0
2020-02-20 12:30:00,17.16,17.17,17.1,17.1,539789.0,17.16,17.17,17.1,17.1,539789.0
2020-02-20 13:00:00,17.1,17.14,17.1,17.13,335983.0,17.1,17.14,17.1,17.13,335983.0
2020-02-20 13:30:00,17.12,17.14,17.11,17.13,522506.0,17.12,17.14,17.11,17.13,522506.0
2020-02-20 14:00:00,17.13,17.14,17.11,17.13,255307.0,17.13,17.14,17.11,17.13,255307.0
2020-02-20 14:30:00,17.14,17.14,17.11,17.13,311216.0,17.14,17.14,17.11,17.13,311216.0
2020-02-20 15:00:00,17.14,17.16,17.13,17.15,340124.0,17.14,17.16,17.13,17.15,340124.0
2020-02-20 15:30:00,17.16,17.16,17.14,17.15,1085363.0,17.16,17.16,17.14,17.15,1085363.0
2020-02-21 09:30:00,17.27,17.36,17.25,17.32,3330336.0,17.27,17.36,17.25,17.32,3330336.0
2020-02-21 10:00:00,17.33,17.41,17.31,17.32,3573694.0,17.33,17.41,17.31,17.32,3573694.0
2020-02-21 10:30:00,17.31,17.35,17.29,17.32,1340773.0,17.31,17.35,17.29,17.32,1340773.0
2020-02-21 11:00:00,17.32,17.33,17.27,17.28,1477267.0,17.32,17.33,17.27,17.28,1477267.0
2020-02-21 11:30:00,17.28,17.28,17.24,17.28,1010363.0,17.28,17.28,17.24,17.28,1010363.0
2020-02-21 12:00:00,17.28,17.32,17.27,17.32,645234.0,17.28,17.32,17.27,17.32,645234.0
2020-02-21 12:30:00,17.32,17.33,17.29,17.3,586311.0,17.32,17.33,17.29,17.3,586311.0
2020-02-21 13:00:00,17.3,17.33,17.28,17.32,615875.0,17.3,17.33,17.28,17.32,615875.0
2020-02-21 13:30:00,17.32,17.37,17.31,17.36,834281.0,17.32,17.37,17.31,17.36,834281.0
2020-02-21 14:00:00,17.36,17.36,17.31,17.32,749667.0,17.36,17.36,17.31,17.32,749667.0
2020-02-21 14:30:00,17.32,17.32,17.29,17.31,494239.0,17.32,17.32,17.29,17.31,494239.0
2020-02-21 15:00:00,17.3,17.33,17.3,17.31,561668.0,17.3,17.33,17.3,17.31,561668.0
2020-02-21 15:30:00,17.32,17.33,17.27,17.28,1205508.0,17.32,17.33,17.27,17.28,1205508.0
2020-02-24 09:30:00,17.56,17.58,17.46,17.48,4173948.0,17.56,17.58,17.46,17.48,4173948.0
2020-02-24 10:00:00,17.48,17.52,17.44,17.51,2180486.0,17.48,17.52,17.44,17.51,2180486.0
2020-02-24 10:30:00,17.51,17.53,17.48,17.53,1922775.0,17.51,17.53,17.48,17.53,1922775.0
2020-02-24 11:00:00,17.53,17.55,17.49,17.52,1493781.0,17.53,17.55,17.49,17.52,1493781.0
2020-02-24 11:30:00,17.51,17.55,17.5,17.54,1213863.0,17.51,17.55,17.5,17.54,1213863.0
2020-02-24 12:00:00,17.54,17.6,17.54,17.59,1200535.0,17.54,17.6,17.54,17.59,1200535.0
2020-02-24 12:30:00,17.59,17.62,17.55,17.62,1332649.0,17.59,17.62,17.55,17.62,1332649.0
2020-02-24 13:00:00,17.62,17.69,17.61,17.64,2485926.0,17.62,17.69,17.61,17.64,2485926.0
2020-02-24 13:30:00,17.65,17.65,17.59,17.64,1402419.0,17.65,17.65,17.59,17.64,1402419.0
2020-02-24 14:00:00,17.64,17.65,17.47,17.49,2258453.0,17.64,17.65,17.47,17.49,2258453.0
2020-02-24 14:30:00,17.49,17.51,17.35,17.36,3073597.0,17.49,17.51,17.35,17.36,3073597.0
2020-02-24 15:00:00,17.37,17.39,17.3,17.39,2650923.0,17.37,17.39,17.3,17.39,2650923.0
2020-02-24 15:30:00,17.38,17.41,17.36,17.4,2363457.0,17.38,17.41,17.36,17.4,2363457.0
2020-02-25 09:30:00,17.13,17.18,17.11,17.16,3673111.0,17.13,17.18,17.11,17.16,3673111.0
2020-02-25 10:00:00,17.16,17.19,17.1,17.19,1671123.0,17.16,17.19,17.1,17.19,1671123.0
2020-02-25 10:30:00,17.18,17.2,17.12,17.13,2406650.0,17.18,17.2,17.12,17.13,2406650.0
2020-02-25 11:00:00,17.14,17.15,17.03,17.05,2447491.0,17.14,17.15,17.03,17.05,2447491.0
2020-02-25 11:30:00,17.05,17.05,16.97,17.0,3448451.0,17.05,17.05,16.97,17.0,3448451.0
2020-02-25 12:00:00,17.0,17.02,16.95,16.99,1716386.0,17.0,17.02,16.95,16.99,1716386.0
2020-02-25 12:30:00,16.98,17.04,16.95,17.03,5538067.0,16.98,17.04,16.95,17.03,5538067.0
2020-02-25 13:00:00,17.04,17.05,17.01,17.03,3510248.0,17.04,17.05,17.01,17.03,3510248.0
2020-02-25 13:30:00,17.03,17.03,16.97,16.98,1578769.0,17.03,17.03,16.97,16.98,1578769.0
2020-02-25 14:00:00,16.98,17.01,16.94,17.0,1716788.0,16.98,17.01,16.94,17.0,1716788.0
2020-02-25 14:30:00,17.0,17.07,16.99,17.03,2166060.0,17.0,17.07,16.99,17.03,2166060.0
2020-02-25 15:00:00,17.02,17.02,16.96,16.97,1444263.0,17.02,17.02,16.96,16.97,1444263.0
2020-02-25 15:30:00,16.97,16.99,16.66,16.71,9696672.0,16.97,16.99,16.66,16.71,9696672.0
2020-02-26 09:30:00,16.7,16.73,16.6,16.7,3212742.0,16.7,16.73,16.6,16.7,3212742.0
2020-02-26 10:00:00,16.71,16.77,16.66,16.71,3006928.0,16.71,16.77,16.66,16.71,3006928.0
2020-02-26 10:30:00,16.72,16.74,16.68,16.7,1981294.0,16.72,16.74,16.68,16.7,1981294.0
2020-02-26 11:00:00,16.7,16.74,16.68,16.7,1315870.0,16.7,16.74,16.68,16.7,1315870.0
2020-02-26 11:30:00,16.7,16.73,16.68,16.73,1272471.0,16.7,16.73,16.68,16.73,1272471.0
2020-02-26 12:00:00,16.73,16.77,16.69,16.7,1080098.0,16.73,16.77,16.69,16.7,1080098.0
2020-02-26 12:30:00,16.7,16.71,16.68,16.69,651645.0,16.7,16.71,16.68,16.69,651645.0
2020-02-26 13:00:00,16.69,16.7,16.67,16.69,691525.0,16.69,16.7,16.67,16.69,691525.0
2020-02-26 13:30:00,16.69,16.78,16.69,16.76,1373967.0,16.69,16.78,16.69,16.76,1373967.0
2020-02-26 14:00:00,16.77,16.79,16.73,16.77,1313199.0,16.77,16.79,16.73,16.77,1313199.0
2020-02-26 14:30:00,16.77,16.82,16.76,16.78,1231552.0,16.77,16.82,16.76,16.78,1231552.0
2020-02-26 15:00:00,16.78,16.79,16.71,16.73,1470427.0,16.78,16.79,16.71,16.73,1470427.0
2020-02-26 15:30:00,16.73,16.73,16.68,16.68,1974809.0,16.73,16.73,16.68,16.68,1974809.0
2020-02-27 09:30:00,16.79,16.84,16.74,16.77,2762324.0,16.79,16.84,16.74,16.77,2762324.0
2020-02-27 10:00:00,16.78,16.8,16.68,16.74,3961141.0,16.78,16.8,16.68,16.74,3961141.0
2020-02-27 10:30:00,16.74,16.79,16.68,16.68,2252158.0,16.74,16.79,16.68,16.68,2252158.0
2020-02-27 11:00:00,16.69,16.7,16.6,16.64,4171544.0,16.69,16.7,16.6,16.64,4171544.0
2020-02-27 11:30:00,16.64,16.71,16.63,16.64,1443500.0,16.64,16.71,16.63,16.64,1443500.0
2020-02-27 12:00:00,16.64,16.65,16.53,16.56,5444760.0,16.64,16.65,16.53,16.56,5444760.0
2020-02-27 12:30:00,16.56,16.58,16.51,16.57,3122362.0,16.56,16.58,16.51,16.57,3122362.0
2020-02-27 13:00:00,16.56,16.59,16.51,16.52,1482422.0,16.56,16.59,16.51,16.52,1482422.0
2020-02-27 13:30:00,16.52,16.58,16.51,16.55,2038077.0,16.52,16.58,16.51,16.55,2038077.0
2020-02-27 14:00:00,16.55,16.59,16.54,16.55,2122238.0,16.55,16.59,16.54,16.55,2122238.0
2020-02-27 14:30:00,16.55,16.56,16.51,16.55,2860648.0,16.55,16.56,16.51,16.55,2860648.0
2020-02-27 15:00:00,16.54,16.57,16.51,16.52,1211525.0,16.54,16.57,16.51,16.52,1211525.0
2020-02-27 15:30:00,16.52,16.54,16.45,16.47,4623032.0,16.52,16.54,16.45,16.47,4623032.0
2020-02-28 09:30:00,15.89,15.89,15.68,15.71,8969890.0,15.89,15.89,15.68,15.71,8969890.0
2020-02-28 10:00:00,15.72,15.72,15.57,15.65,6673518.0,15.72,15.72,15.57,15.65,6673518.0
2020-02-28 10:30:00,15.65,15.66,15.45,15.56,9009925.0,15.65,15.66,15.45,15.56,9009925.0
2020-02-28 11:00:00,15.56,15.63,15.53,15.59,4039291.0,15.56,15.63,15.53,15.59,4039291.0
2020-02-28 11:30:00,15.58,15.7,15.57,15.65,2159423.0,15.58,15.7,15.57,15.65,2159423.0
2020-02-28 12:00:00,15.65,15.68,15.59,15.61,1994258.0,15.65,15.68,15.59,15.61,1994258.0
2020-02-28 12:30:00,15.62,15.64,15.51,15.55,3338516.0,15.62,15.64,15.51,15.55,3338516.0
2020-02-28 13:00:00,15.54,15.55,15.29,15.37,7916144.0,15.54,15.55,15.29,15.37,7916144.0
2020-02-28 13:30:00,15.38,15.44,15.37,15.41,3232806.0,15.38,15.44,15.37,15.41,3232806.0
2020-02-28 14:00:00,15.41,15.42,15.28,15.34,2253402.0,15.41,15.42,15.28,15.34,2253402.0
2020-02-28 14:30:00,15.34,15.6,15.29,15.47,6446519.0,15.34,15.6,15.29,15.47,6446519.0
2020-02-28 15:00:00,15.47,15.53,15.41,15.49,2494590.0,15.47,15.53,15.41,15.49,2494590.0
2020-02-28 15:30:00,15.5,15.52,15.46,15.52,4384092.0,15.5,15.52,15.46,15.52,4384092.0
2020-03-02 09:30:00,15.61,15.67,15.58,15.61,3611257.0,15.61,15.67,15.58,15.61,3611257.0
2020-03-02 10:00:00,15.61,15.63,15.53,15.56,2669714.0,15.61,15.63,15.53,15.56,2669714.0
2020-03-02 10:30:00,15.56,15.63,15.53,15.6,1809481.0,15.56,15.63,15.53,15.6,1809481.0
2020-03-02 11:00:00,15.6,15.68,15.59,15.62,3436809.0,15.6,15.68,15.59,15.62,3436809.0
2020-03-02 11:30:00,15.61,15.68,15.61,15.67,1749653.0,15.61,15.68,15.61,15.67,1749653.0
2020-03-02 12:00:00,15.67,15.71,15.62,15.65,1621035.0,15.67,15.71,15.62,15.65,1621035.0
2020-03-02 12:30:00,15.65,15.7,15.64,15.66,1242309.0,15.65,15.7,15.64,15.66,1242309.0
2020-03-02 13:00:00,15.66,15.68,15.59,15.64,1636958.0,15.66,15.68,15.59,15.64,1636958.0
2020-03-02 13:30:00,15.64,15.65,15.59,15.62,1345339.0,15.64,15.65,15.59,15.62,1345339.0
2020-03-02 14:00:00,15.63,15.7,15.62,15.67,1570097.0,15.63,15.7,15.62,15.67,1570097.0
2020-03-02 14:30:00,15.67,15.69,15.63,15.64,1126284.0,15.67,15.69,15.63,15.64,1126284.0
2020-03-02 15:00:00,15.63,15.67,15.62,15.62,1265964.0,15.63,15.67,15.62,15.62,1265964.0
2020-03-02 15:30:00,15.63,15.64,15.55,15.56,3408799.0,15.63,15.64,15.55,15.56,3408799.0
2020-03-03 09:30:00,15.73,15.78,15.7,15.78,2731898.0,15.73,15.78,15.7,15.78,2731898.0
2020-03-03 10:00:00,15.78,16.08,15.78,16.03,9404550.0,15.78,16.08,15.78,16.03,9404550.0
2020-03-03 10:30:00,16.04,16.31,16.03,16.12,10044601.0,16.04,16.31,16.03,16.12,10044601.0
2020-03-03 11:00:00,16.13,16.22,15.96,16.01,4696206.0,16.13,16.22,15.96,16.01,4696206.0
2020-03-03 11:30:00,16.02,16.15,16.01,16.1,1849840.0,16.02,16.15,16.01,16.1,1849840.0
2020-03-03 12:00:00,16.09,16.11,16.04,16.1,1708598.0,16.09,16.11,16.04,16.1,1708598.0
2020-03-03 12:30:00,16.11,16.13,16.03,16.06,1358511.0,16.11,16.13,16.03,16.06,1358511.0
2020-03-03 13:00:00,16.06,16.12,16.03,16.06,2057925.0,16.06,16.12,16.03,16.06,2057925.0
2020-03-03 13:30:00,16.06,16.14,16.03,16.11,2445956.0,16.06,16.14,16.03,16.11,2445956.0
2020-03-03 14:00:00,16.11,16.12,15.94,16.0,4592744.0,16.11,16.12,15.94,16.0,4592744.0
2020-03-03 14:30:00,16.0,16.03,15.89,15.89,2728039.0,16.0,16.03,15.89,15.89,2728039.0
2020-03-03 15:00:00,15.89,16.01,15.89,15.98,1803103.0,15.89,16.01,15.89,15.98,1803103.0
2020-03-03 15:30:00,15.98,16.02,15.94,16.02,3481595.0,15.98,16.02,15.94,16.02,3481595.0
2020-03-04 09:30:00,16.01,16.03,15.95,16.0,2402314.0,16.01,16.03,15.95,16.0,2402314.0
2020-03-04 10:00:00,15.99,16.04,15.95,15.95,2143586.0,15.99,16.04,15.95,15.95,2143586.0
2020-03-04 10:30:00,15.94,16.03,15.94,16.02,1429191.0,15.94,16.03,15.94,16.02,1429191.0
2020-03-04 11:00:00,16.01,16.04,15.97,15.99,1428965.0,16.01,16.04,15.97,15.99,1428965.0
2020-03-04 11:30:00,16.0,16.01,15.98,16.0,880632.0,16.0,16.01,15.98,16.0,880632.0
2020-03-04 12:00:00,16.0,16.07,15.99,16.06,667223.0,16.0,16.07,15.99,16.06,667223.0
2020-03-04 12:30:00,16.07,16.08,16.05,16.08,975318.0,16.07,16.08,16.05,16.08,975318.0
2020-03-04 13:00:00,16.08,16.11,16.06,16.09,989916.0,16.08,16.11,16.06,16.09,989916.0
2020-03-04 13:30:00,16.09,16.11,16.05,16.06,781891.0,16.09,16.11,16.05,16.06,781891.0
2020-03-04 14:00:00,16.06,16.08,16.05,16.08,526121.0,16.06,16.08,16.05,16.08,526121.0
2020-03-04 14:30:00,16.08,16.1,16.06,16.09,510061.0,16.08,16.1,16.06,16.09,510061.0
2020-03-04 15:00:00,16.09,16.1,16.07,16.08,400751.0,16.09,16.1,16.07,16.08,400751.0
2020-03-04 15:30:00,16.08,16.1,16.06,16.1,1541565.0,16.08,16.1,16.06,16.1,1541565.0
2020-03-05 09:30:00,16.12,16.18,16.1,16.15,2081165.0,16.12,16.18,16.1,16.15,2081165.0
2020-03-05 10:00:00,16.16,16.2,16.11,16.13,1910302.0,16.16,16.2,16.11,16.13,1910302.0
2020-03-05 10:30:00,16.14,16.17,16.12,16.16,1084701.0,16.14,16.17,16.12,16.16,1084701.0
2020-03-05 11:00:00,16.16,16.16,16.11,16.13,847710.0,16.16,16.16,16.11,16.13,847710.0
2020-03-05 11:30:00,16.13,16.2,16.12,16.18,674983.0,16.13,16.2,16.12,16.18,674983.0
2020-03-05 12:00:00,16.18,16.2,16.15,16.17,830944.0,16.18,16.2,16.15,16.17,830944.0
2020-03-05 12:30:00,16.17,16.25,16.17,16.25,1276719.0,16.17,16.25,16.17,16.25,1276719.0
2020-03-05 13:00:00,16.25,16.26,16.21,16.23,1117740.0,16.25,16.26,16.21,16.23,1117740.0
2020-03-05 13:30:00,16.23,16.24,16.2,16.22,754363.0,16.23,16.24,16.2,16.22,754363.0
2020-03-05 14:00:00,16.22,16.27,16.22,16.26,842426.0,16.22,16.27,16.22,16.26,842426.0
2020-03-05 14:30:00,16.26,16.28,16.25,16.28,723938.0,16.26,16.28,16.25,16.28,723938.0
2020-03-05 15:00:00,16.28,16.3,16.26,16.28,1087942.0,16.28,16.3,16.26,16.28,1087942.0
2020-03-05 15:30:00,16.29,16.3,16.27,16.3,1911080.0,16.29,16.3,16.27,16.3,1911080.0
2020-03-06 09:30:00,16.24,16.25,16.16,16.21,2973551.0,16.24,16.25,16.16,16.21,2973551.0
2020-03-06 10:00:00,16.21,16.22,15.89,15.95,7956099.0,16.21,16.22,15.89,15.95,7956099.0
2020-03-06 10:30:00,15.96,16.07,15.93,16.06,2911219.0,15.96,16.07,15.93,16.06,2911219.0
2020-03-06 11:00:00,16.06,16.07,16.01,16.05,1634900.0,16.06,16.07,16.01,16.05,1634900.0
2020-03-06 11:30:00,16.05,16.05,15.97,16.0,1110980.0,16.05,16.05,15.97,16.0,1110980.0
2020-03-06 12:00:00,16.01,16.06,16.0,16.05,639089.0,16.01,16.06,16.0,16.05,639089.0
2020-03-06 12:30:00,16.05,16.05,16.01,16.04,484643.0,16.05,16.05,16.01,16.04,484643.0
2020-03-06 13:00:00,16.04,16.15,16.02,16.13,1591462.0,16.04,16.15,16.02,16.13,1591462.0
2020-03-06 13:30:00,16.14,16.16,16.12,16.13,993906.0,16.14,16.16,16.12,16.13,993906.0
2020-03-06 14:00:00,16.13,16.2,16.13,16.19,967331.0,16.13,16.2,16.13,16.19,967331.0
2020-03-06 14:30:00,16.19,16.23,16.18,16.23,1101262.0,16.19,16.23,16.18,16.23,1101262.0
2020-03-06 15:00:00,16.23,16.26,16.09,16.16,2016878.0,16.23,16.26,16.09,16.16,2016878.0
2020-03-06 15:30:00,16.16,16.19,16.12,16.18,2016962.0,16.16,16.19,16.12,16.18,2016962.0
2020-03-09 09:30:00,15.78,15.81,15.63,15.66,4413455.0,15.78,15.81,15.63,15.66,4413455.0
2020-03-09 10:00:00,15.67,15.71,15.64,15.69,4198881.0,15.67,15.71,15.64,15.69,4198881.0
2020-03-09 10:30:00,15.7,15.83,15.69,15.79,4333347.0,15.7,15.83,15.69,15.79,4333347.0
2020-03-09 11:00:00,15.79,15.81,15.73,15.75,1774881.0,15.79,15.81,15.73,15.75,1774881.0
2020-03-09 11:30:00,15.75,15.83,15.74,15.77,2057926.0,15.75,15.83,15.74,15.77,2057926.0
2020-03-09 12:00:00,15.77,15.84,15.75,15.81,1667064.0,15.77,15.84,15.75,15.81,1667064.0
2020-03-09 12:30:00,15.8,15.84,15.77,15.84,1361973.0,15.8,15.84,15.77,15.84,1361973.0
2020-03-09 13:00:00,15.83,15.95,15.8,15.93,2116532.0,15.83,15.95,15.8,15.93,2116532.0
2020-03-09 13:30:00,15.92,15.95,15.83,15.86,2325997.0,15.92,15.95,15.83,15.86,2325997.0
2020-03-09 14:00:00,15.86,15.88,15.83,15.87,1346246.0,15.86,15.88,15.83,15.87,1346246.0
2020-03-09 14:30:00,15.86,15.89,15.84,15.85,1385015.0,15.86,15.89,15.84,15.85,1385015.0
2020-03-09 15:00:00,15.85,15.9,15.84,15.86,2552957.0,15.85,15.9,15.84,15.86,2552957.0
2020-03-09 15:30:00,15.86,15.87,15.79,15.87,3765247.0,15.86,15.87,15.79,15.87,3765247.0
2020-03-10 09:30:00,15.88,15.89,15.76,15.78,2318292.0,15.88,15.89,15.76,15.78,2318292.0
2020-03-10 10:00:00,15.78,15.84,15.78,15.81,2583060.0,15.78,15.84,15.78,15.81,2583060.0
2020-03-10 10:30:00,15.81,15.82,15.76,15.76,2728470.0,15.81,15.82,15.76,15.76,2728470.0
2020-03-10 11:00:00,15.76,15.8,15.73,15.75,2110551.0,15.76,15.8,15.73,15.75,2110551.0
2020-03-10 11:30:00,15.75,15.76,15.68,15.73,1755346.0,15.75,15.76,15.68,15.73,1755346.0
2020-03-10 12:00:00,15.72,15.81,15.71,15.79,1739658.0,15.72,15.81,15.71,15.79,1739658.0
2020-03-10 12:30:00,15.78,15.8,15.76,15.77,1443158.0,15.78,15.8,15.76,15.77,1443158.0
2020-03-10 13:00:00,15.77,15.84,15.74,15.83,1723444.0,15.77,15.84,15.74,15.83,1723444.0
2020-03-10 13:30:00,15.83,15.84,15.79,15.8,923103.0,15.83,15.84,15.79,15.8,923103.0
2020-03-10 14:00:00,15.8,15.81,15.77,15.79,853402.0,15.8,15.81,15.77,15.79,853402.0
2020-03-10 14:30:00,15.79,15.84,15.78,15.84,1316054.0,15.79,15.84,15.78,15.84,1316054.0
2020-03-10 15:00:00,15.83,15.83,15.78,15.82,1425860.0,15.83,15.83,15.78,15.82,1425860.0
2020-03-10 15:30:00,15.83,15.83,15.73,15.74,3397889.0,15.83,15.83,15.73,15.74,3397889.0
2020-03-11 09:30:00,15.81,15.86,15.76,15.84,2250547.0,15.81,15.86,15.76,15.84,2250547.0
2020-03-11 10:00:00,15.85,15.85,15.77,15.77,1762084.0,15.85,15.85,15.77,15.77,1762084.0
2020-03-11 10:30:00,15.78,15.79,15.75,15.77,2970997.0,15.78,15.79,15.75,15.77,2970997.0
2020-03-11 11:00:00,15.77,15.78,15.71,15.75,2332550.0,15.77,15.78,15.71,15.75,2332550.0
2020-03-11 11:30:00,15.74,15.75,15.72,15.74,1991767.0,15.74,15.75,15.72,15.74,1991767.0
2020-03-11 12:00:00,15.75,15.76,15.73,15.74,781257.0,15.75,15.76,15.73,15.74,781257.0
2020-03-11 12:30:00,15.75,15.75,15.66,15.66,1765933.0,15.75,15.75,15.66,15.66,1765933.0
2020-03-11 13:00:00,15.66,15.71,15.64,15.67,1665663.0,15.66,15.71,15.64,15.67,1665663.0
2020-03-11 13:30:00,15.68,15.71,15.66,15.69,1210855.0,15.68,15.71,15.66,15.69,1210855.0
2020-03-11 14:00:00,15.69,15.7,15.64,15.65,1724662.0,15.69,15.7,15.64,15.65,1724662.0
2020-03-11 14:30:00,15.64,15.65,15.61,15.62,1656674.0,15.64,15.65,15.61,15.62,1656674.0
2020-03-11 15:00:00,15.62,15.64,15.55,15.62,3688719.0,15.62,15.64,15.55,15.62,3688719.0
2020-03-11 15:30:00,15.62,15.65,15.61,15.63,2271988.0,15.62,15.65,15.61,15.63,2271988.0
2020-03-12 09:30:00,15.0,15.01,14.81,14.94,5356063.0,15.0,15.01,14.81,14.94,5356063.0
2020-03-12 10:00:00,14.95,14.95,14.76,14.82,6609452.0,14.95,14.95,14.76,14.82,6609452.0
2020-03-12 10:30:00,14.82,14.91,14.77,14.87,3364951.0,14.82,14.91,14.77,14.87,3364951.0
2020-03-12 11:00:00,14.87,14.88,14.72,14.74,3984836.0,14.87,14.88,14.72,14.74,3984836.0
2020-03-12 11:30:00,14.74,14.74,14.49,14.52,7204885.0,14.74,14.74,14.49,14.52,7204885.0
2020-03-12 12:00:00,14.53,14.62,14.48,14.59,2832007.0,14.53,14.62,14.48,14.59,2832007.0
2020-03-12 12:30:00,14.6,15.01,14.58,14.95,4859106.0,14.6,15.01,14.58,14.95,4859106.0
2020-03-12 13:00:00,14.96,15.13,14.88,14.95,6336409.0,14.96,15.13,14.88,14.95,6336409.0
2020-03-12 13:30:00,14.95,15.0,14.86,15.0,3040433.0,14.95,15.0,14.86,15.0,3040433.0
2020-03-12 14:00:00,14.99,14.99,14.75,14.84,2864965.0,14.99,14.99,14.75,14.84,2864965.0
2020-03-12 14:30:00,14.84,14.85,14.74,14.74,2044586.0,14.84,14.85,14.74,14.74,2044586.0
2020-03-12 15:00:00,14.75,14.79,14.66,14.67,2135912.0,14.75,14.79,14.66,14.67,2135912.0
2020-03-12 15:30:00,14.67,14.68,14.58,14.62,4947502.0,14.67,14.68,14.58,14.62,4947502.0
2020-03-13 09:30:00,14.67,14.69,14.21,14.31,7899429.0,14.67,14.69,14.21,14.31,7899429.0
2020-03-13 10:00:00,14.31,14.48,14.22,14.36,5612838.0,14.31,14.48,14.22,14.36,5612838.0
2020-03-13 10:30:00,14.34,14.35,14.17,14.18,3437302.0,14.34,14.35,14.17,14.18,3437302.0
2020-03-13 11:00:00,14.18,14.24,14.09,14.16,4255992.0,14.18,14.24,14.09,14.16,4255992.0
2020-03-13 11:30:00,14.16,14.19,13.66,13.77,7262719.0,14.16,14.19,13.66,13.77,7262719.0
2020-03-13 12:00:00,13.77,13.82,13.62,13.7,4130928.0,13.77,13.82,13.62,13.7,4130928.0
2020-03-13 12:30:00,13.69,13.75,13.54,13.67,5453911.0,13.69,13.75,13.54,13.67,5453911.0
2020-03-13 13:00:00,13.67,13.69,13.5,13.52,3323902.0,13.67,13.69,13.5,13.52,3323902.0
2020-03-13 13:30:00,13.51,13.58,13.48,13.55,3504732.0,13.51,13.58,13.48,13.55,3504732.0
2020-03-13 14:00:00,13.55,13.65,13.53,13.57,4202424.0,13.55,13.65,13.53,13.57,4202424.0
2020-03-13 14:30:00,13.56,13.58,13.47,13.49,3566025.0,13.56,13.58,13.47,13.49,3566025.0
2020-03-13 15:00:00,13.48,13.63,13.47,13.59,1868283.0,13.48,13.63,13.47,13.59,1868283.0
2020-03-13 15:30:00,13.59,13.68,13.52,13.68,6577649.0,13.59,13.68,13.52,13.68,6577649.0
2020-03-16 09:30:00,11.83,11.89,11.7,11.85,3788035.0,11.83,11.89,11.7,11.85,3788035.0
2020-03-16 10:00:00,11.84,12.05,11.67,12.04,7278364.0,11.84,12.05,11.67,12.04,7278364.0
2020-03-16 10:30:00,12.03,12.28,12.03,12.17,9118807.0,12.03,12.28,12.03,12.17,9118807.0
2020-03-16 11:00:00,12.17,12.41,11.98,12.39,4900900.0,12.17,12.41,11.98,12.39,4900900.0
2020-03-16 11:30:00,12.4,12.4,12.0,12.04,3666779.0,12.4,12.4,12.0,12.04,3666779.0
2020-03-16 12:00:00,12.06,12.23,11.97,12.13,4643854.0,12.06,12.23,11.97,12.13,4643854.0
2020-03-16 12:30:00,12.12,12.29,12.09,12.27,2122187.0,12.12,12.29,12.09,12.27,2122187.0
2020-03-16 13:00:00,12.28,12.33,11.83,11.83,4105331.0,12.28,12.33,11.83,11.83,4105331.0
2020-03-16 13:30:00,11.84,12.11,11.83,12.06,1806387.0,11.84,12.11,11.83,12.06,1806387.0
2020-03-16 14:00:00,12.05,12.08,11.97,12.01,1426209.0,12.05,12.08,11.97,12.01,1426209.0
2020-03-16 14:30:00,12.0,12.24,11.98,12.17,1554727.0,12.0,12.24,11.98,12.17,1554727.0
2020-03-16 15:00:00,12.17,12.21,12.0,12.01,1789391.0,12.17,12.21,12.0,12.01,1789391.0
2020-03-16 15:30:00,12.01,12.02,11.89,11.99,4177296.0,12.01,12.02,11.89,11.99,4177296.0
2020-03-17 09:30:00,11.64,11.83,11.6,11.61,3840340.0,11.64,11.83,11.6,11.61,3840340.0
2020-03-17 10:00:00,11.61,11.86,11.58,11.8,5783449.0,11.61,11.86,11.58,11.8,5783449.0
2020-03-17 10:30:00,11.8,12.12,11.69,12.06,7208488.0,11.8,12.12,11.69,12.06,7208488.0
2020-03-17 11:00:00,12.05,12.38,11.91,11.91,7779104.0,12.05,12.38,11.91,11.91,7779104.0
2020-03-17 11:30:00,11.91,12.03,11.52,11.69,6263096.0,11.91,12.03,11.52,11.69,6263096.0
2020-03-17 12:00:00,11.69,11.9,11.63,11.68,4588762.0,11.69,11.9,11.63,11.68,4588762.0
2020-03-17 12:30:00,11.68,11.76,11.62,11.63,2655826.0,11.68,11.76,11.62,11.63,2655826.0
2020-03-17 13:00:00,11.64,11.79,11.62,11.66,3190342.0,11.64,11.79,11.62,11.66,3190342.0
2020-03-17 13:30:00,11.66,11.87,11.62,11.87,2574553.0,11.66,11.87,11.62,11.87,2574553.0
2020-03-17 14:00:00,11.87,11.98,11.8,11.98,2773180.0,11.87,11.98,11.8,11.98,2773180.0
2020-03-17 14:30:00,11.96,11.97,11.82,11.85,1796013.0,11.96,11.97,11.82,11.85,1796013.0
2020-03-17 15:00:00,11.85,11.87,11.74,11.84,1793718.0,11.85,11.87,11.74,11.84,1793718.0
2020-03-17 15:30:00,11.84,11.93,11.83,11.89,2842042.0,11.84,11.93,11.83,11.89,2842042.0
2020-03-18 09:30:00,11.44,11.48,11.23,11.39,7100783.0,11.44,11.48,11.23,11.39,7100783.0
2020-03-18 10:00:00,11.39,11.62,11.34,11.45,7273778.0,11.39,11.62,11.34,11.45,7273778.0
2020-03-18 10:30:00,11.45,11.51,11.27,11.29,5944105.0,11.45,11.51,11.27,11.29,5944105.0
2020-03-18 11:00:00,11.29,11.32,11.09,11.28,6638950.0,11.29,11.32,11.09,11.28,6638950.0
2020-03-18 11:30:00,11.28,11.34,11.2,11.3,3018110.0,11.28,11.34,11.2,11.3,3018110.0
2020-03-18 12:00:00,11.3,11.35,11.13,11.18,3937315.0,11.3,11.35,11.13,11.18,3937315.0
2020-03-18 12:30:00,11.19,11.22,11.02,11.08,3934667.0,11.19,11.22,11.02,11.08,3934667.0
2020-03-18 13:00:00,11.02,11.07,10.92,10.94,2811687.0,11.02,11.07,10.92,10.94,2811687.0
2020-03-18 13:30:00,10.94,11.13,10.86,11.05,4496992.0,10.94,11.13,10.86,11.05,4496992.0
2020-03-18 14:00:00,11.06,11.1,11.0,11.06,2128443.0,11.06,11.1,11.0,11.06,2128443.0
2020-03-18 14:30:00,11.06,11.26,11.03,11.2,3674532.0,11.06,11.26,11.03,11.2,3674532.0
2020-03-18 15:00:00,11.2,11.24,11.11,11.13,4831011.0,11.2,11.24,11.11,11.13,4831011.0
2020-03-18 15:30:00,11.14,11.27,11.11,11.21,5403948.0,11.14,11.27,11.11,11.21,5403948.0
2020-03-19 09:30:00,11.34,11.34,11.04,11.22,7809855.0,11.34,11.34,11.04,11.22,7809855.0
2020-03-19 10:00:00,11.22,11.42,11.18,11.29,7489922.0,11.22,11.42,11.18,11.29,7489922.0
2020-03-19 10:30:00,11.29,11.29,11.16,11.17,3749108.0,11.29,11.29,11.16,11.17,3749108.0
2020-03-19 11:00:00,11.17,11.31,11.16,11.3,2942804.0,11.17,11.31,11.16,11.3,2942804.0
2020-03-19 11:30:00,11.3,11.43,11.29,11.34,5823099.0,11.3,11.43,11.29,11.34,5823099.0
2020-03-19 12:00:00,11.34,11.38,11.27,11.33,2580839.0,11.34,11.38,11.27,11.33,2580839.0
2020-03-19 12:30:00,11.33,11.33,11.23,11.25,2684962.0,11.33,11.33,11.23,11.25,2684962.0
2020-03-19 13:00:00,11.25,11.34,11.23,11.31,2491420.0,11.25,11.34,11.23,11.31,2491420.0
2020-03-19 13:30:00,11.3,11.32,11.25,11.29,1270117.0,11.3,11.32,11.25,11.29,1270117.0
2020-03-19 14:00:00,11.29,11.3,11.24,11.29,1363830.0,11.29,11.3,11.24,11.29,1363830.0
2020-03-19 14:30:00,11.29,11.37,11.26,11.33,3696358.0,11.29,11.37,11.26,11.33,3696358.0
2020-03-19 15:00:00,11.33,11.42,11.3,11.35,2738886.0,11.33,11.42,11.3,11.35,2738886.0
2020-03-19 15:30:00,11.36,11.44,11.29,11.31,5497912.0,11.36,11.44,11.29,11.31,5497912.0
2020-03-20 09:30:00,11.72,11.82,11.64,11.69,3892614.0,11.72,11.82,11.64,11.69,3892614.0
2020-03-20 10:00:00,11.7,11.93,11.69,11.83,4956841.0,11.7,11.93,11.69,11.83,4956841.0
2020-03-20 10:30:00,11.83,11.91,11.78,11.86,2823006.0,11.83,11.91,11.78,11.86,2823006.0
2020-03-20 11:00:00,11.86,11.89,11.7,11.75,3284774.0,11.86,11.89,11.7,11.75,3284774.0
2020-03-20 11:30:00,11.74,11.79,11.64,11.69,3114444.0,11.74,11.79,11.64,11.69,3114444.0
2020-03-20 12:00:00,11.69,11.72,11.53,11.6,2450545.0,11.69,11.72,11.53,11.6,2450545.0
2020-03-20 12:30:00,11.59,11.75,11.58,11.7,2216215.0,11.59,11.75,11.58,11.7,2216215.0
2020-03-20 13:00:00,11.69,11.71,11.52,11.58,2032755.0,11.69,11.71,11.52,11.58,2032755.0
2020-03-20 13:30:00,11.59,11.65,11.55,11.62,1635318.0,11.59,11.65,11.55,11.62,1635318.0
2020-03-20 14:00:00,11.61,11.65,11.53,11.55,2008063.0,11.61,11.65,11.53,11.55,2008063.0
2020-03-20 14:30:00,11.55,11.61,11.52,11.58,1915765.0,11.55,11.61,11.52,11.58,1915765.0
2020-03-20 15:00:00,11.58,11.69,11.56,11.69,2413830.0,11.58,11.69,11.56,11.69,2413830.0
2020-03-20 15:30:00,11.69,11.71,11.62,11.64,4489358.0,11.69,11.71,11.62,11.64,4489358.0
2020-03-23 09:30:00,11.97,12.12,11.87,12.07,7050804.0,11.97,12.12,11.87,12.07,7050804.0
2020-03-23 10:00:00,12.07,12.08,11.92,11.98,5014074.0,12.07,12.08,11.92,11.98,5014074.0
2020-03-23 10:30:00,11.98,12.02,11.94,11.97,3625484.0,11.98,12.02,11.94,11.97,3625484.0
2020-03-23 11:00:00,11.97,12.08,11.96,12.05,3472814.0,11.97,12.08,11.96,12.05,3472814.0
2020-03-23 11:30:00,12.04,12.05,11.94,12.02,1999005.0,12.04,12.05,11.94,12.02,1999005.0
2020-03-23 12:00:00,12.02,12.06,11.98,12.02,2078622.0,12.02,12.06,11.98,12.02,2078622.0
2020-03-23 12:30:00,12.02,12.16,11.97,12.1,2153110.0,12.02,12.16,11.97,12.1,2153110.0
2020-03-23 13:00:00,12.1,12.39,12.06,12.26,3992614.0,12.1,12.39,12.06,12.26,3992614.0
2020-03-23 13:30:00,12.25,12.39,12.23,12.32,3752529.0,12.25,12.39,12.23,12.32,3752529.0
2020-03-23 14:00:00,12.33,12.33,12.19,12.28,2593539.0,12.33,12.33,12.19,12.28,2593539.0
2020-03-23 14:30:00,12.29,12.31,12.2,12.23,2583350.0,12.29,12.31,12.2,12.23,2583350.0
2020-03-23 15:00:00,12.23,12.32,12.22,12.3,2381153.0,12.23,12.32,12.22,12.3,2381153.0
2020-03-23 15:30:00,12.3,12.37,12.29,12.32,4261837.0,12.3,12.37,12.29,12.32,4261837.0
2020-03-24 09:30:00,13.23,13.25,12.97,13.04,7665379.0,13.23,13.25,12.97,13.04,7665379.0
2020-03-24 10:00:00,13.04,13.05,12.91,13.0,3322993.0,13.04,13.05,12.91,13.0,3322993.0
2020-03-24 10:30:00,13.0,13.02,12.87,12.96,3384173.0,13.0,13.02,12.87,12.96,3384173.0
2020-03-24 11:00:00,12.96,13.09,12.92,13.03,2966501.0,12.96,13.09,12.92,13.03,2966501.0
2020-03-24 11:30:00,13.02,13.14,12.98,13.09,2103851.0,13.02,13.14,12.98,13.09,2103851.0
2020-03-24 12:00:00,13.09,13.1,13.01,13.09,1543247.0,13.09,13.1,13.01,13.09,1543247.0
2020-03-24 12:30:00,13.09,13.15,13.06,13.11,1631114.0,13.09,13.15,13.06,13.11,1631114.0
2020-03-24 13:00:00,13.12,13.25,13.04,13.2,1863683.0,13.12,13.25,13.04,13.2,1863683.0
2020-03-24 13:30:00,13.2,13.25,13.14,13.17,1647598.0,13.2,13.25,13.14,13.17,1647598.0
2020-03-24 14:00:00,13.17,13.22,13.1,13.19,1539780.0,13.17,13.22,13.1,13.19,1539780.0
2020-03-24 14:30:00,13.2,13.27,13.15,13.27,1742647.0,13.2,13.27,13.15,13.27,1742647.0
2020-03-24 15:00:00,13.27,13.28,13.21,13.28,2420447.0,13.27,13.28,13.21,13.28,2420447.0
2020-03-24 15:30:00,13.27,13.38,13.25,13.28,6542981.0,13.27,13.38,13.25,13.28,6542981.0
2020-03-25 09:30:00,13.26,13.39,13.19,13.29,5314041.0,13.26,13.39,13.19,13.29,5314041.0
2020-03-25 10:00:00,13.29,13.37,13.26,13.3,3272548.0,13.29,13.37,13.26,13.3,3272548.0
2020-03-25 10:30:00,13.31,13.35,13.26,13.31,2753112.0,13.31,13.35,13.26,13.31,2753112.0
2020-03-25 11:00:00,13.32,13.51,13.28,13.43,4112807.0,13.32,13.51,13.28,13.43,4112807.0
2020-03-25 11:30:00,13.43,13.45,13.34,13.39,1795418.0,13.43,13.45,13.34,13.39,1795418.0
2020-03-25 12:00:00,13.39,13.48,13.38,13.45,1556914.0,13.39,13.48,13.38,13.45,1556914.0
2020-03-25 12:30:00,13.45,13.55,13.41,13.52,2615188.0,13.45,13.55,13.41,13.52,2615188.0
2020-03-25 13:00:00,13.52,13.65,13.51,13.57,4413297.0,13.52,13.65,13.51,13.57,4413297.0
2020-03-25 13:30:00,13.57,13.61,13.41,13.44,2447011.0,13.57,13.61,13.41,13.44,2447011.0
2020-03-25 14:00:00,13.44,13.47,13.35,13.42,2815298.0,13.44,13.47,13.35,13.42,2815298.0
2020-03-25 14:30:00,13.42,13.45,13.36,13.44,1326290.0,13.42,13.45,13.36,13.44,1326290.0
2020-03-25 15:00:00,13.44,13.52,13.43,13.49,1730845.0,13.44,13.52,13.43,13.49,1730845.0
2020-03-25 15:30:00,13.5,13.54,13.44,13.5,3552098.0,13.5,13.54,13.44,13.5,3552098.0
2020-03-26 09:30:00,13.59,13.71,13.55,13.62,4722923.0,13.59,13.71,13.55,13.62,4722923.0
2020-03-26 10:00:00,13.62,13.7,13.59,13.67,3589520.0,13.62,13.7,13.59,13.67,3589520.0
2020-03-26 10:30:00,13.66,13.69,13.46,13.48,2938003.0,13.66,13.69,13.46,13.48,2938003.0
2020-03-26 11:00:00,13.48,13.6,13.47,13.58,2290860.0,13.48,13.6,13.47,13.58,2290860.0
2020-03-26 11:30:00,13.57,13.59,13.48,13.49,2501902.0,13.57,13.59,13.48,13.49,2501902.0
2020-03-26 12:00:00,13.48,13.53,13.45,13.5,2240551.0,13.48,13.53,13.45,13.5,2240551.0
2020-03-26 12:30:00,13.5,13.53,13.45,13.51,964191.0,13.5,13.53,13.45,13.51,964191.0
2020-03-26 13:00:00,13.51,13.53,13.38,13.44,3447100.0,13.51,13.53,13.38,13.44,3447100.0
2020-03-26 13:30:00,13.45,13.54,13.43,13.51,2373043.0,13.45,13.54,13.43,13.51,2373043.0
2020-03-26 14:00:00,13.51,13.52,13.4,13.41,1792866.0,13.51,13.52,13.4,13.41,1792866.0
2020-03-26 14:30:00,13.41,13.49,13.41,13.46,783870.0,13.41,13.49,13.41,13.46,783870.0
2020-03-26 15:00:00,13.46,13.46,13.35,13.4,2643284.0,13.46,13.46,13.35,13.4,2643284.0
2020-03-26 15:30:00,13.4,13.54,13.38,13.51,3487639.0,13.4,13.54,13.38,13.51,3487639.0
2020-03-27 09:30:00,13.51,13.52,13.33,13.4,3048747.0,13.51,13.52,13.33,13.4,3048747.0
2020-03-27 10:00:00,13.4,13.41,13.3,13.34,2212663.0,13.4,13.41,13.3,13.34,2212663.0
2020-03-27 10:30:00,13.34,13.39,13.29,13.38,1934378.0,13.34,13.39,13.29,13.38,1934378.0
2020-03-27 11:00:00,13.39,13.44,13.34,13.41,1410672.0,13.39,13.44,13.34,13.41,1410672.0
2020-03-27 11:30:00,13.41,13.45,13.37,13.41,1303128.0,13.41,13.45,13.37,13.41,1303128.0
2020-03-27 12:00:00,13.41,13.5,13.39,13.45,1335012.0,13.41,13.5,13.39,13.45,1335012.0
2020-03-27 12:30:00,13.44,13.48,13.43,13.44,647658.0,13.44,13.48,13.43,13.44,647658.0
2020-03-27 13:00:00,13.44,13.47,13.36,13.4,1020530.0,13.44,13.47,13.36,13.4,1020530.0
2020-03-27 13:30:00,13.4,13.46,13.38,13.46,1090368.0,13.4,13.46,13.38,13.46,1090368.0
2020-03-27 14:00:00,13.46,13.46,13.41,13.43,752155.0,13.46,13.46,13.41,13.43,752155.0
2020-03-27 14:30:00,13.44,13.49,13.42,13.48,689159.0,13.44,13.49,13.42,13.48,689159.0
2020-03-27 15:00:00,13.48,13.53,13.45,13.51,1387317.0,13.48,13.53,13.45,13.51,1387317.0
2020-03-27 15:30:00,13.5,13.52,13.44,13.44,2051774.0,13.5,13.52,13.44,13.44,2051774.0
2020-03-30 09:30:00,13.07,13.27,13.04,13.21,3868534.0,13.07,13.27,13.04,13.21,3868534.0
2020-03-30 10:00:00,13.21,13.26,13.14,13.21,2346003.0,13.21,13.26,13.14,13.21,2346003.0
2020-03-30 10:30:00,13.23,13.25,13.15,13.18,1363478.0,13.23,13.25,13.15,13.18,1363478.0
2020-03-30 11:00:00,13.18,13.22,13.08,13.09,1733351.0,13.18,13.22,13.08,13.09,1733351.0
2020-03-30 11:30:00,13.09,13.13,13.05,13.11,965569.0,13.09,13.13,13.05,13.11,965569.0
2020-03-30 12:00:00,13.11,13.12,13.02,13.08,1261347.0,13.11,13.12,13.02,13.08,1261347.0
2020-03-30 12:30:00,13.08,13.08,12.99,13.0,1300333.0,13.08,13.08,12.99,13.0,1300333.0
2020-03-30 13:00:00,13.01,13.03,12.93,12.99,2292501.0,13.01,13.03,12.93,12.99,2292501.0
2020-03-30 13:30:00,13.0,13.02,12.93,12.94,1388588.0,13.0,13.02,12.93,12.94,1388588.0
2020-03-30 14:00:00,12.93,12.99,12.88,12.98,2261285.0,12.93,12.99,12.88,12.98,2261285.0
2020-03-30 14:30:00,12.97,13.04,12.97,13.01,1560622.0,12.97,13.04,12.97,13.01,1560622.0
2020-03-30 15:00:00,13.01,13.06,13.0,13.05,1765816.0,13.01,13.06,13.0,13.05,1765816.0
2020-03-30 15:30:00,13.05,13.18,13.04,13.17,3578708.0,13.05,13.18,13.04,13.17,3578708.0
2020-03-31 09:30:00,13.13,13.16,13.06,13.09,2722482.0,13.13,13.16,13.06,13.09,2722482.0
2020-03-31 10:00:00,13.09,13.16,13.09,13.16,981108.0,13.09,13.16,13.09,13.16,981108.0
2020-03-31 10:30:00,13.15,13.17,13.1,13.16,980580.0,13.15,13.17,13.1,13.16,980580.0
2020-03-31 11:00:00,13.16,13.32,13.15,13.27,2507257.0,13.16,13.32,13.15,13.27,2507257.0
2020-03-31 11:30:00,13.27,13.29,13.22,13.28,2497656.0,13.27,13.29,13.22,13.28,2497656.0
2020-03-31 12:00:00,13.28,13.28,13.17,13.19,796839.0,13.28,13.28,13.17,13.19,796839.0
2020-03-31 12:30:00,13.18,13.18,13.07,13.1,2253895.0,13.18,13.18,13.07,13.1,2253895.0
2020-03-31 13:00:00,13.09,13.11,12.95,13.02,2998303.0,13.09,13.11,12.95,13.02,2998303.0
2020-03-31 13:30:00,13.02,13.07,13.0,13.07,1129569.0,13.02,13.07,13.0,13.07,1129569.0
2020-03-31 14:00:00,13.07,13.1,13.04,13.08,884789.0,13.07,13.1,13.04,13.08,884789.0
2020-03-31 14:30:00,13.09,13.11,13.06,13.09,781756.0,13.09,13.11,13.06,13.09,781756.0
2020-03-31 15:00:00,13.09,13.09,13.04,13.06,1314315.0,13.09,13.09,13.04,13.06,1314315.0
2020-03-31 15:30:00,13.06,13.08,13.02,13.04,2286428.0,13.06,13.08,13.02,13.04,2286428.0
2020-04-01 09:30:00,13.0,13.04,12.94,13.02,2399156.0,13.0,13.04,12.94,13.02,2399156.0
2020-04-01 10:00:00,13.01,13.09,12.96,13.07,1591854.0,13.01,13.09,12.96,13.07,1591854.0
2020-04-01 10:30:00,13.06,13.12,13.05,13.09,2293913.0,13.06,13.12,13.05,13.09,2293913.0
2020-04-01 11:00:00,13.09,13.14,13.06,13.07,795541.0,13.09,13.14,13.06,13.07,795541.0
2020-04-01 11:30:00,13.07,13.1,13.05,13.08,705433.0,13.07,13.1,13.05,13.08,705433.0
2020-04-01 12:00:00,13.08,13.1,13.06,13.09,549041.0,13.08,13.1,13.06,13.09,549041.0
2020-04-01 12:30:00,13.09,13.1,12.98,13.03,936757.0,13.09,13.1,12.98,13.03,936757.0
2020-04-01 13:00:00,13.03,13.04,12.87,12.92,2003354.0,13.03,13.04,12.87,12.92,2003354.0
2020-04-01 13:30:00,12.92,12.97,12.89,12.96,1407579.0,12.92,12.97,12.89,12.96,1407579.0
2020-04-01 14:00:00,12.96,12.98,12.93,12.96,673447.0,12.96,12.98,12.93,12.96,673447.0
2020-04-01 14:30:00,12.96,12.99,12.93,12.99,933541.0,12.96,12.99,12.93,12.99,933541.0
2020-04-01 15:00:00,13.0,13.02,12.97,12.99,879812.0,13.0,13.02,12.97,12.99,879812.0
2020-04-01 15:30:00,12.99,13.03,12.96,13.01,2120507.0,12.99,13.03,12.96,13.01,2120507.0
2020-04-02 09:30:00,13.42,13.46,13.34,13.39,1840645.0,13.42,13.46,13.34,13.39,1840645.0
2020-04-02 10:00:00,13.4,13.51,13.39,13.5,2390114.0,13.4,13.51,13.39,13.5,2390114.0
2020-04-02 10:30:00,13.5,13.6,13.45,13.52,3849481.0,13.5,13.6,13.45,13.52,3849481.0
2020-04-02 11:00:00,13.52,13.53,13.42,13.46,1718740.0,13.52,13.53,13.42,13.46,1718740.0
2020-04-02 11:30:00,13.46,13.47,13.41,13.43,826677.0,13.46,13.47,13.41,13.43,826677.0
2020-04-02 12:00:00,13.42,13.54,13.41,13.49,1989776.0,13.42,13.54,13.41,13.49,1989776.0
2020-04-02 12:30:00,13.49,13.5,13.46,13.49,784899.0,13.49,13.5,13.46,13.49,784899.0
2020-04-02 13:00:00,13.5,13.54,13.46,13.49,685907.0,13.5,13.54,13.46,13.49,685907.0
2020-04-02 13:30:00,13.48,13.51,13.45,13.49,637922.0,13.48,13.51,13.45,13.49,637922.0
2020-04-02 14:00:00,13.49,13.49,13.42,13.45,839100.0,13.49,13.49,13.42,13.45,839100.0
2020-04-02 14:30:00,13.45,13.51,13.42,13.51,738429.0,13.45,13.51,13.42,13.51,738429.0
2020-04-02 15:00:00,13.51,13.57,13.5,13.57,999896.0,13.51,13.57,13.5,13.57,999896.0
2020-04-02 15:30:00,13.57,13.57,13.51,13.52,2489988.0,13.57,13.57,13.51,13.52,2489988.0
2020-04-03 09:30:00,13.48,13.53,13.41,13.43,2140429.0,13.48,13.53,13.41,13.43,2140429.0
2020-04-03 10:00:00,13.44,13.48,13.39,13.45,1595437.0,13.44,13.48,13.39,13.45,1595437.0
2020-04-03 10:30:00,13.45,13.55,13.4,13.51,938777.0,13.45,13.55,13.4,13.51,938777.0
2020-04-03 11:00:00,13.51,13.52,13.39,13.4,1182260.0,13.51,13.52,13.39,13.4,1182260.0
2020-04-03 11:30:00,13.4,13.42,13.33,13.4,1161103.0,13.4,13.42,13.33,13.4,1161103.0
2020-04-03 12:00:00,13.41,13.44,13.37,13.44,842900.0,13.41,13.44,13.37,13.44,842900.0
2020-04-03 12:30:00,13.43,13.45,13.39,13.4,974661.0,13.43,13.45,13.39,13.4,974661.0
2020-04-03 13:00:00,13.41,13.44,13.35,13.39,885185.0,13.41,13.44,13.35,13.39,885185.0
2020-04-03 13:30:00,13.38,13.41,13.37,13.39,561936.0,13.38,13.41,13.37,13.39,561936.0
2020-04-03 14:00:00,13.39,13.4,13.35,13.39,490907.0,13.39,13.4,13.35,13.39,490907.0
2020-04-03 14:30:00,13.38,13.43,13.35,13.43,1221759.0,13.38,13.43,13.35,13.43,1221759.0
2020-04-03 15:00:00,13.43,13.46,13.39,13.44,1002762.0,13.43,13.46,13.39,13.44,1002762.0
2020-04-03 15:30:00,13.43,13.46,13.4,13.44,2144369.0,13.43,13.46,13.4,13.44,2144369.0
2020-04-06 09:30:00,13.55,13.74,13.47,13.73,2849845.0,13.55,13.74,13.47,13.73,2849845.0
2020-04-06 10:00:00,13.74,13.75,13.64,13.67,2289156.0,13.74,13.75,13.64,13.67,2289156.0
2020-04-06 10:30:00,13.68,13.8,13.66,13.7,3808011.0,13.68,13.8,13.66,13.7,3808011.0
2020-04-06 11:00:00,13.69,13.79,13.69,13.72,2584936.0,13.69,13.79,13.69,13.72,2584936.0
2020-04-06 11:30:00,13.73,13.82,13.73,13.75,1196693.0,13.73,13.82,13.73,13.75,1196693.0
2020-04-06 12:00:00,13.75,13.77,13.72,13.74,617628.0,13.75,13.77,13.72,13.74,617628.0
2020-04-06 12:30:00,13.74,13.81,13.73,13.79,1052873.0,13.74,13.81,13.73,13.79,1052873.0
2020-04-06 13:00:00,13.79,13.94,13.79,13.86,1634428.0,13.79,13.94,13.79,13.86,1634428.0
2020-04-06 13:30:00,13.86,13.95,13.83,13.95,1697263.0,13.86,13.95,13.83,13.95,1697263.0
2020-04-06 14:00:00,13.94,14.0,13.91,13.95,1997179.0,13.94,14.0,13.91,13.95,1997179.0
2020-04-06 14:30:00,13.95,14.0,13.92,13.98,1703677.0,13.95,14.0,13.92,13.98,1703677.0
2020-04-06 15:00:00,13.97,14.07,13.95,14.07,4116032.0,13.97,14.07,13.95,14.07,4116032.0
2020-04-06 15:30:00,14.06,14.09,14.02,14.03,5215043.0,14.06,14.09,14.02,14.03,5215043.0
2020-04-07 09:30:00,14.21,14.23,14.1,14.2,3178286.0,14.21,14.23,14.1,14.2,3178286.0
2020-04-07 10:00:00,14.19,14.2,14.11,14.17,2075617.0,14.19,14.2,14.11,14.17,2075617.0
2020-04-07 10:30:00,14.18,14.22,14.12,14.12,1086758.0,14.18,14.22,14.12,14.12,1086758.0
2020-04-07 11:00:00,14.12,14.22,14.1,14.21,733576.0,14.12,14.22,14.1,14.21,733576.0
2020-04-07 11:30:00,14.22,14.23,14.15,14.16,1134093.0,14.22,14.23,14.15,14.16,1134093.0
2020-04-07 12:00:00,14.16,14.19,14.12,14.15,662997.0,14.16,14.19,14.12,14.15,662997.0
2020-04-07 12:30:00,14.14,14.16,14.03,14.08,1858602.0,14.14,14.16,14.03,14.08,1858602.0
2020-04-07 13:00:00,14.08,14.13,14.07,14.09,1017099.0,14.08,14.13,14.07,14.09,1017099.0
2020-04-07 13:30:00,14.08,14.09,13.99,14.02,1873037.0,14.08,14.09,13.99,14.02,1873037.0
2020-04-07 14:00:00,14.01,14.03,13.99,14.01,1084184.0,14.01,14.03,13.99,14.01,1084184.0
2020-04-07 14:30:00,14.0,14.01,13.87,13.87,1862879.0,14.0,14.01,13.87,13.87,1862879.0
2020-04-07 15:00:00,13.88,13.94,13.87,13.91,2166851.0,13.88,13.94,13.87,13.91,2166851.0
2020-04-07 15:30:00,13.92,14.06,13.91,14.0,2920253.0,13.92,14.06,13.91,14.0,2920253.0
2020-04-08 09:30:00,14.03,14.08,14.01,14.01,2214505.0,14.03,14.08,14.01,14.01,2214505.0
2020-04-08 10:00:00,14.01,14.02,13.89,13.94,1497666.0,14.01,14.02,13.89,13.94,1497666.0
2020-04-08 10:30:00,13.94,13.99,13.94,13.97,816988.0,13.94,13.99,13.94,13.97,816988.0
2020-04-08 11:00:00,13.98,14.0,13.94,13.98,1157186.0,13.98,14.0,13.94,13.98,1157186.0
2020-04-08 11:30:00,13.97,13.98,13.94,13.94,1061656.0,13.97,13.98,13.94,13.94,1061656.0
2020-04-08 12:00:00,13.95,14.0,13.94,13.99,422579.0,13.95,14.0,13.94,13.99,422579.0
2020-04-08 12:30:00,13.99,14.01,13.96,13.98,600229.0,13.99,14.01,13.96,13.98,600229.0
2020-04-08 13:00:00,13.98,13.98,13.88,13.89,465212.0,13.98,13.98,13.88,13.89,465212.0
2020-04-08 13:30:00,13.9,13.93,13.88,13.9,634930.0,13.9,13.93,13.88,13.9,634930.0
2020-04-08 14:00:00,13.9,13.95,13.87,13.95,818121.0,13.9,13.95,13.87,13.95,818121.0
2020-04-08 14:30:00,13.95,13.98,13.94,13.98,342723.0,13.95,13.98,13.94,13.98,342723.0
2020-04-08 15:00:00,13.97,13.98,13.95,13.98,595326.0,13.97,13.98,13.95,13.98,595326.0
2020-04-08 15:30:00,13.97,13.99,13.92,13.94,1472086.0,13.97,13.99,13.92,13.94,1472086.0
2020-04-09 09:30:00,14.31,14.48,14.27,14.43,5970907.0,14.31,14.48,14.27,14.43,5970907.0
2020-04-09 10:00:00,14.44,14.45,14.18,14.28,4307768.0,14.44,14.45,14.18,14.28,4307768.0
2020-04-09 10:30:00,14.27,14.37,14.24,14.35,1798109.0,14.27,14.37,14.24,14.35,1798109.0
2020-04-09 11:00:00,14.34,14.35,14.27,14.28,1497488.0,14.34,14.35,14.27,14.28,1497488.0
2020-04-09 11:30:00,14.28,14.36,14.25,14.36,1231658.0,14.28,14.36,14.25,14.36,1231658.0
2020-04-09 12:00:00,14.36,14.45,14.33,14.41,1577007.0,14.36,14.45,14.33,14.41,1577007.0
2020-04-09 12:30:00,14.42,14.45,14.37,14.41,1155322.0,14.42,14.45,14.37,14.41,1155322.0
2020-04-09 13:00:00,14.41,14.52,14.39,14.47,2263119.0,14.41,14.52,14.39,14.47,2263119.0
2020-04-09 13:30:00,14.47,14.47,14.31,14.36,2267811.0,14.47,14.47,14.31,14.36,2267811.0
2020-04-09 14:00:00,14.36,14.37,14.25,14.29,1355165.0,14.36,14.37,14.25,14.29,1355165.0
2020-04-09 14:30:00,14.29,14.32,14.25,14.26,1655860.0,14.29,14.32,14.25,14.26,1655860.0
2020-04-09 15:00:00,14.25,14.3,14.23,14.3,1149523.0,14.25,14.3,14.23,14.3,1149523.0
2020-04-09 15:30:00,14.3,14.35,14.27,14.3,2010500.0,14.3,14.35,14.27,14.3,2010500.0
2020-04-13 09:30:00,14.19,14.27,14.13,14.13,2464851.0,14.19,14.27,14.13,14.13,2464851.0
2020-04-13 10:00:00,14.14,14.26,14.13,14.25,1212412.0,14.14,14.26,14.13,14.25,1212412.0
2020-04-13 10:30:00,14.24,14.27,14.18,14.21,746205.0,14.24,14.27,14.18,14.21,746205.0
2020-04-13 11:00:00,14.22,14.39,14.2,14.39,1317839.0,14.22,14.39,14.2,14.39,1317839.0
2020-04-13 11:30:00,14.39,14.42,14.33,14.38,1444995.0,14.39,14.42,14.33,14.38,1444995.0
2020-04-13 12:00:00,14.38,14.38,14.3,14.31,887968.0,14.38,14.38,14.3,14.31,887968.0
2020-04-13 12:30:00,14.32,14.35,14.3,14.34,684519.0,14.32,14.35,14.3,14.34,684519.0
2020-04-13 13:00:00,14.35,14.38,14.27,14.28,1751340.0,14.35,14.38,14.27,14.28,1751340.0
2020-04-13 13:30:00,14.28,14.35,14.28,14.35,1029906.0,14.28,14.35,14.28,14.35,1029906.0
2020-04-13 14:00:00,14.35,14.44,14.34,14.43,894305.0,14.35,14.44,14.34,14.43,894305.0
2020-04-13 14:30:00,14.42,14.49,14.41,14.48,1584212.0,14.42,14.49,14.41,14.48,1584212.0
2020-04-13 15:00:00,14.48,14.48,14.42,14.45,1805360.0,14.48,14.48,14.42,14.45,1805360.0
2020-04-13 15:30:00,14.45,14.48,14.4,14.42,2539560.0,14.45,14.48,14.4,14.42,2539560.0
2020-04-14 09:30:00,14.58,14.75,14.53,14.71,3502248.0,14.58,14.75,14.53,14.71,3502248.0
2020-04-14 10:00:00,14.71,14.8,14.69,14.73,2986237.0,14.71,14.8,14.69,14.73,2986237.0
2020-04-14 10:30:00,14.73,14.77,14.58,14.59,2853154.0,14.73,14.77,14.58,14.59,2853154.0
2020-04-14 11:00:00,14.59,14.63,14.46,14.62,2879390.0,14.59,14.63,14.46,14.62,2879390.0
2020-04-14 11:30:00,14.63,14.69,14.62,14.68,1417377.0,14.63,14.69,14.62,14.68,1417377.0
2020-04-14 12:00:00,14.68,14.77,14.67,14.73,1008058.0,14.68,14.77,14.67,14.73,1008058.0
2020-04-14 12:30:00,14.73,14.75,14.66,14.71,961187.0,14.73,14.75,14.66,14.71,961187.0
2020-04-14 13:00:00,14.71,14.79,14.68,14.75,1242949.0,14.71,14.79,14.68,14.75,1242949.0
2020-04-14 13:30:00,14.75,14.79,14.72,14.76,1804082.0,14.75,14.79,14.72,14.76,1804082.0
2020-04-14 14:00:00,14.76,14.77,14.7,14.74,977904.0,14.76,14.77,14.7,14.74,977904.0
2020-04-14 14:30:00,14.75,14.75,14.67,14.68,933927.0,14.75,14.75,14.67,14.68,933927.0
2020-04-14 15:00:00,14.67,14.68,14.53,14.66,1660854.0,14.67,14.68,14.53,14.66,1660854.0
2020-04-14 15:30:00,14.65,14.7,14.64,14.65,2272278.0,14.65,14.7,14.64,14.65,2272278.0
2020-04-15 09:30:00,14.49,14.5,14.37,14.48,2487441.0,14.49,14.5,14.37,14.48,2487441.0
2020-04-15 10:00:00,14.48,14.49,14.39,14.4,1101062.0,14.48,14.49,14.39,14.4,1101062.0
2020-04-15 10:30:00,14.41,14.46,14.39,14.44,1197705.0,14.41,14.46,14.39,14.44,1197705.0
2020-04-15 11:00:00,14.44,14.45,14.38,14.41,829713.0,14.44,14.45,14.38,14.41,829713.0
2020-04-15 11:30:00,14.41,14.44,14.31,14.35,997000.0,14.41,14.44,14.31,14.35,997000.0
2020-04-15 12:00:00,14.35,14.41,14.28,14.37,1907254.0,14.35,14.41,14.28,14.37,1907254.0
2020-04-15 12:30:00,14.37,14.39,14.3,14.31,1121262.0,14.37,14.39,14.3,14.31,1121262.0
2020-04-15 13:00:00,14.31,14.33,14.25,14.3,948524.0,14.31,14.33,14.25,14.3,948524.0
2020-04-15 13:30:00,14.31,14.37,14.29,14.34,1188750.0,14.31,14.37,14.29,14.34,1188750.0
2020-04-15 14:00:00,14.34,14.43,14.34,14.42,768338.0,14.34,14.43,14.34,14.42,768338.0
2020-04-15 14:30:00,14.42,14.46,14.39,14.46,1338883.0,14.42,14.46,14.39,14.46,1338883.0
2020-04-15 15:00:00,14.46,14.5,14.44,14.44,1744731.0,14.46,14.5,14.44,14.44,1744731.0
2020-04-15 15:30:00,14.45,14.49,14.44,14.49,1605868.0,14.45,14.49,14.44,14.49,1605868.0
2020-04-16 09:30:00,14.37,14.46,14.35,14.42,1500218.0,14.37,14.46,14.35,14.42,1500218.0
2020-04-16 10:00:00,14.41,14.48,14.41,14.44,1400972.0,14.41,14.48,14.41,14.44,1400972.0
2020-04-16 10:30:00,14.44,14.48,14.39,14.39,849724.0,14.44,14.48,14.39,14.39,849724.0
2020-04-16 11:00:00,14.4,14.41,14.36,14.39,1216275.0,14.4,14.41,14.36,14.39,1216275.0
2020-04-16 11:30:00,14.4,14.41,14.3,14.33,1258519.0,14.4,14.41,14.3,14.33,1258519.0
2020-04-16 12:00:00,14.34,14.36,14.24,14.29,1714433.0,14.34,14.36,14.24,14.29,1714433.0
2020-04-16 12:30:00,14.3,14.36,14.18,14.35,2532004.0,14.3,14.36,14.18,14.35,2532004.0
2020-04-16 13:00:00,14.35,14.42,14.33,14.37,853365.0,14.35,14.42,14.33,14.37,853365.0
2020-04-16 13:30:00,14.37,14.4,14.32,14.35,750048.0,14.37,14.4,14.32,14.35,750048.0
2020-04-16 14:00:00,14.34,14.41,14.33,14.35,543115.0,14.34,14.41,14.33,14.35,543115.0
2020-04-16 14:30:00,14.35,14.4,14.35,14.37,608128.0,14.35,14.4,14.35,14.37,608128.0
2020-04-16 15:00:00,14.37,14.39,14.35,14.37,712203.0,14.37,14.39,14.35,14.37,712203.0
2020-04-16 15:30:00,14.38,14.51,14.37,14.49,4781453.0,14.38,14.51,14.37,14.49,4781453.0
2020-04-17 09:30:00,14.27,14.31,14.21,14.3,2189066.0,14.27,14.31,14.21,14.3,2189066.0
2020-04-17 10:00:00,14.3,14.31,14.15,14.16,2449524.0,14.3,14.31,14.15,14.16,2449524.0
2020-04-17 10:30:00,14.16,14.19,14.12,14.17,1088099.0,14.16,14.19,14.12,14.17,1088099.0
2020-04-17 11:00:00,14.17,14.19,14.12,14.13,792498.0,14.17,14.19,14.12,14.13,792498.0
2020-04-17 11:30:00,14.13,14.17,14.09,14.11,1563988.0,14.13,14.17,14.09,14.11,1563988.0
2020-04-17 12:00:00,14.11,14.15,14.09,14.14,1150276.0,14.11,14.15,14.09,14.14,1150276.0
2020-04-17 12:30:00,14.13,14.16,14.12,14.14,936811.0,14.13,14.16,14.12,14.14,936811.0
2020-04-17 13:00:00,14.14,14.14,14.07,14.11,1207015.0,14.14,14.14,14.07,14.11,1207015.0
2020-04-17 13:30:00,14.12,14.14,14.1,14.1,751893.0,14.12,14.14,14.1,14.1,751893.0
2020-04-17 14:00:00,14.1,14.12,14.07,14.11,887396.0,14.1,14.12,14.07,14.11,887396.0
2020-04-17 14:30:00,14.11,14.11,14.09,14.11,671240.0,14.11,14.11,14.09,14.11,671240.0
2020-04-17 15:00:00,14.1,14.13,14.09,14.1,1195442.0,14.1,14.13,14.09,14.1,1195442.0
2020-04-17 15:30:00,14.11,14.15,14.1,14.15,1728596.0,14.11,14.15,14.1,14.15,1728596.0
2020-04-20 09:30:00,14.2,14.31,14.19,14.3,1977660.0,14.2,14.31,14.19,14.3,1977660.0
2020-04-20 10:00:00,14.29,14.3,14.22,14.24,1593960.0,14.29,14.3,14.22,14.24,1593960.0
2020-04-20 10:30:00,14.24,14.29,14.23,14.28,1379870.0,14.24,14.29,14.23,14.28,1379870.0
2020-04-20 11:00:00,14.28,14.35,14.27,14.32,1382893.0,14.28,14.35,14.27,14.32,1382893.0
2020-04-20 11:30:00,14.32,14.37,14.29,14.37,1563947.0,14.32,14.37,14.29,14.37,1563947.0
2020-04-20 12:00:00,14.37,14.4,14.31,14.32,1863262.0,14.37,14.4,14.31,14.32,1863262.0
2020-04-20 12:30:00,14.32,14.33,14.27,14.29,700461.0,14.32,14.33,14.27,14.29,700461.0
2020-04-20 13:00:00,14.29,14.3,14.25,14.29,667068.0,14.29,14.3,14.25,14.29,667068.0
2020-04-20 13:30:00,14.29,14.29,14.25,14.26,808718.0,14.29,14.29,14.25,14.26,808718.0
2020-04-20 14:00:00,14.26,14.29,14.19,14.21,2554578.0,14.26,14.29,14.19,14.21,2554578.0
2020-04-20 14:30:00,14.21,14.26,14.2,14.2,793737.0,14.21,14.26,14.2,14.2,793737.0
2020-04-20 15:00:00,14.21,14.25,14.19,14.25,1269043.0,14.21,14.25,14.19,14.25,1269043.0
2020-04-20 15:30:00,14.25,14.28,14.24,14.27,1225876.0,14.25,14.28,14.24,14.27,1225876.0
2020-04-21 09:30:00,13.66,13.73,13.55,13.71,4820907.0,13.66,13.73,13.55,13.71,4820907.0
2020-04-21 10:00:00,13.72,13.77,13.66,13.76,3095733.0,13.72,13.77,13.66,13.76,3095733.0
2020-04-21 10:30:00,13.76,13.79,13.71,13.76,2893454.0,13.76,13.79,13.71,13.76,2893454.0
2020-04-21 11:00:00,13.76,13.82,13.73,13.75,1672280.0,13.76,13.82,13.73,13.75,1672280.0
2020-04-21 11:30:00,13.76,13.85,13.75,13.84,1090405.0,13.76,13.85,13.75,13.84,1090405.0
2020-04-21 12:00:00,13.84,13.88,13.81,13.86,1516144.0,13.84,13.88,13.81,13.86,1516144.0
2020-04-21 12:30:00,13.85,13.92,13.83,13.85,1116820.0,13.85,13.92,13.83,13.85,1116820.0
2020-04-21 13:00:00,13.84,13.88,13.76,13.77,806805.0,13.84,13.88,13.76,13.77,806805.0
2020-04-21 13:30:00,13.77,13.78,13.72,13.75,766651.0,13.77,13.78,13.72,13.75,766651.0
2020-04-21 14:00:00,13.76,13.82,13.74,13.8,884701.0,13.76,13.82,13.74,13.8,884701.0
2020-04-21 14:30:00,13.8,13.82,13.78,13.8,473955.0,13.8,13.82,13.78,13.8,473955.0
2020-04-21 15:00:00,13.81,13.86,13.8,13.84,1590610.0,13.81,13.86,13.8,13.84,1590610.0
2020-04-21 15:30:00,13.84,13.91,13.83,13.88,2066135.0,13.84,13.91,13.83,13.88,2066135.0
2020-04-22 09:30:00,14.01,14.07,13.99,14.03,4388601.0,14.01,14.07,13.99,14.03,4388601.0
2020-04-22 10:00:00,14.03,14.05,14.0,14.05,2599395.0,14.03,14.05,14.0,14.05,2599395.0
2020-04-22 10:30:00,14.05,14.06,13.96,13.98,1250231.0,14.05,14.06,13.96,13.98,1250231.0
2020-04-22 11:00:00,13.98,14.0,13.92,13.97,958771.0,13.98,14.0,13.92,13.97,958771.0
2020-04-22 11:30:00,13.97,14.04,13.97,14.01,816913.0,13.97,14.04,13.97,14.01,816913.0
2020-04-22 12:00:00,14.0,14.04,13.97,14.03,496501.0,14.0,14.04,13.97,14.03,496501.0
2020-04-22 12:30:00,14.03,14.05,14.0,14.03,618004.0,14.03,14.05,14.0,14.03,618004.0
2020-04-22 13:00:00,14.02,14.14,14.02,14.1,1242646.0,14.02,14.14,14.02,14.1,1242646.0
2020-04-22 13:30:00,14.1,14.11,14.07,14.09,1142786.0,14.1,14.11,14.07,14.09,1142786.0
2020-04-22 14:00:00,14.09,14.13,14.08,14.1,1023468.0,14.09,14.13,14.08,14.1,1023468.0
2020-04-22 14:30:00,14.1,14.12,14.08,14.08,678445.0,14.1,14.12,14.08,14.08,678445.0
2020-04-22 15:00:00,14.09,14.09,14.02,14.03,802164.0,14.09,14.09,14.02,14.03,802164.0
2020-04-22 15:30:00,14.04,14.1,14.03,14.1,1341069.0,14.04,14.1,14.03,14.1,1341069.0
2020-04-23 09:30:00,14.25,14.36,14.22,14.25,2469979.0,14.25,14.36,14.22,14.25,2469979.0
2020-04-23 10:00:00,14.26,14.41,14.25,14.36,3842885.0,14.26,14.41,14.25,14.36,3842885.0
2020-04-23 10:30:00,14.36,14.37,14.28,14.3,1791093.0,14.36,14.37,14.28,14.3,1791093.0
2020-04-23 11:00:00,14.29,14.36,14.28,14.33,2433134.0,14.29,14.36,14.28,14.33,2433134.0
2020-04-23 11:30:00,14.33,14.33,14.21,14.25,906217.0,14.33,14.33,14.21,14.25,906217.0
2020-04-23 12:00:00,14.25,14.27,14.2,14.27,754274.0,14.25,14.27,14.2,14.27,754274.0
2020-04-23 12:30:00,14.27,14.27,14.13,14.14,1809985.0,14.27,14.27,14.13,14.14,1809985.0
2020-04-23 13:00:00,14.14,14.21,14.1,14.13,1221611.0,14.14,14.21,14.1,14.13,1221611.0
2020-04-23 13:30:00,14.13,14.18,14.08,14.12,1794886.0,14.13,14.18,14.08,14.12,1794886.0
2020-04-23 14:00:00,14.13,14.2,14.09,14.19,806514.0,14.13,14.2,14.09,14.19,806514.0
2020-04-23 14:30:00,14.2,14.27,14.19,14.27,1060404.0,14.2,14.27,14.19,14.27,1060404.0
2020-04-23 15:00:00,14.26,14.29,14.25,14.29,767001.0,14.26,14.29,14.25,14.29,767001.0
2020-04-23 15:30:00,14.28,14.29,14.23,14.23,1168835.0,14.28,14.29,14.23,14.23,1168835.0
2020-04-24 09:30:00,14.28,14.33,14.19,14.2,1130404.0,14.28,14.33,14.19,14.2,1130404.0
2020-04-24 10:00:00,14.21,14.21,14.09,14.16,3256022.0,14.21,14.21,14.09,14.16,3256022.0
2020-04-24 10:30:00,14.16,14.19,14.14,14.18,847513.0,14.16,14.19,14.14,14.18,847513.0
2020-04-24 11:00:00,14.18,14.18,14.04,14.11,1940229.0,14.18,14.18,14.04,14.11,1940229.0
2020-04-24 11:30:00,14.11,14.11,14.01,14.05,1567823.0,14.11,14.11,14.01,14.05,1567823.0
2020-04-24 12:00:00,14.04,14.12,14.04,14.1,694820.0,14.04,14.12,14.04,14.1,694820.0
2020-04-24 12:30:00,14.09,14.14,14.08,14.12,500508.0,14.09,14.14,14.08,14.12,500508.0
2020-04-24 13:00:00,14.11,14.16,14.09,14.14,338861.0,14.11,14.16,14.09,14.14,338861.0
2020-04-24 13:30:00,14.14,14.22,14.13,14.21,597820.0,14.14,14.22,14.13,14.21,597820.0
2020-04-24 14:00:00,14.2,14.21,14.15,14.18,553178.0,14.2,14.21,14.15,14.18,553178.0
2020-04-24 14:30:00,14.18,14.2,14.16,14.2,349637.0,14.18,14.2,14.16,14.2,349637.0
2020-04-24 15:00:00,14.19,14.21,14.16,14.19,429293.0,14.19,14.21,14.16,14.19,429293.0
2020-04-24 15:30:00,14.19,14.22,14.18,14.2,1066213.0,14.19,14.22,14.18,14.2,1066213.0
2020-04-27 09:30:00,14.21,14.21,14.11,14.12,1151701.0,14.21,14.21,14.11,14.12,1151701.0
2020-04-27 10:00:00,14.11,14.14,14.01,14.1,1369295.0,14.11,14.14,14.01,14.1,1369295.0
2020-04-27 10:30:00,14.11,14.17,14.1,14.15,823151.0,14.11,14.17,14.1,14.15,823151.0
2020-04-27 11:00:00,14.15,14.23,14.14,14.21,996376.0,14.15,14.23,14.14,14.21,996376.0
2020-04-27 11:30:00,14.2,14.23,14.15,14.19,734658.0,14.2,14.23,14.15,14.19,734658.0
2020-04-27 12:00:00,14.18,14.19,14.16,14.18,698189.0,14.18,14.19,14.16,14.18,698189.0
2020-04-27 12:30:00,14.18,14.19,14.13,14.13,581698.0,14.18,14.19,14.13,14.13,581698.0
2020-04-27 13:00:00,14.13,14.15,14.08,14.12,606456.0,14.13,14.15,14.08,14.12,606456.0
2020-04-27 13:30:00,14.12,14.14,14.1,14.12,921578.0,14.12,14.14,14.1,14.12,921578.0
2020-04-27 14:00:00,14.11,14.16,14.11,14.14,335123.0,14.11,14.16,14.11,14.14,335123.0
2020-04-27 14:30:00,14.14,14.17,14.13,14.17,650902.0,14.14,14.17,14.13,14.17,650902.0
2020-04-27 15:00:00,14.17,14.2,14.16,14.19,519664.0,14.17,14.2,14.16,14.19,519664.0
2020-04-27 15:30:00,14.18,14.22,14.18,14.2,855200.0,14.18,14.22,14.18,14.2,855200.0
2020-04-28 09:30:00,14.19,14.19,14.0,14.02,1820243.0,14.19,14.19,14.0,14.02,1820243.0
2020-04-28 10:00:00,14.02,14.07,13.97,14.04,1327685.0,14.02,14.07,13.97,14.04,1327685.0
2020-04-28 10:30:00,14.04,14.09,13.99,14.0,1018074.0,14.04,14.09,13.99,14.0,1018074.0
2020-04-28 11:00:00,14.01,14.07,14.0,14.04,819991.0,14.01,14.07,14.0,14.04,819991.0
2020-04-28 11:30:00,14.04,14.09,14.02,14.03,1206223.0,14.04,14.09,14.02,14.03,1206223.0
2020-04-28 12:00:00,14.04,14.08,14.02,14.05,836876.0,14.04,14.08,14.02,14.05,836876.0
2020-04-28 12:30:00,14.05,14.08,14.03,14.06,347307.0,14.05,14.08,14.03,14.06,347307.0
2020-04-28 13:00:00,14.06,14.12,14.06,14.1,293781.0,14.06,14.12,14.06,14.1,293781.0
2020-04-28 13:30:00,14.11,14.13,14.09,14.1,296401.0,14.11,14.13,14.09,14.1,296401.0
2020-04-28 14:00:00,14.1,14.11,14.08,14.1,314107.0,14.1,14.11,14.08,14.1,314107.0
2020-04-28 14:30:00,14.1,14.1,14.06,14.08,314772.0,14.1,14.1,14.06,14.08,314772.0
2020-04-28 15:00:00,14.08,14.08,14.04,14.07,1082589.0,14.08,14.08,14.04,14.07,1082589.0
2020-04-28 15:30:00,14.08,14.11,14.06,14.11,1170671.0,14.08,14.11,14.06,14.11,1170671.0
2020-04-29 09:30:00,14.18,14.23,14.15,14.22,1092270.0,14.18,14.23,14.15,14.22,1092270.0
2020-04-29 10:00:00,14.22,14.25,14.17,14.19,914440.0,14.22,14.25,14.17,14.19,914440.0
2020-04-29 10:30:00,14.19,14.21,14.14,14.14,1038125.0,14.19,14.21,14.14,14.14,1038125.0
2020-04-29 11:00:00,14.15,14.19,14.11,14.17,1021439.0,14.15,14.19,14.11,14.17,1021439.0
2020-04-29 11:30:00,14.17,14.19,14.15,14.16,798326.0,14.17,14.19,14.15,14.16,798326.0
2020-04-29 12:00:00,14.17,14.18,14.14,14.15,652952.0,14.17,14.18,14.14,14.15,652952.0
2020-04-29 12:30:00,14.15,14.16,14.1,14.11,774107.0,14.15,14.16,14.1,14.11,774107.0
2020-04-29 13:00:00,14.1,14.12,14.07,14.11,1123234.0,14.1,14.12,14.07,14.11,1123234.0
2020-04-29 13:30:00,14.11,14.18,14.1,14.15,606403.0,14.11,14.18,14.1,14.15,606403.0
2020-04-29 14:00:00,14.15,14.2,14.13,14.16,995849.0,14.15,14.2,14.13,14.16,995849.0
2020-04-29 14:30:00,14.16,14.2,14.13,14.18,1150293.0,14.16,14.2,14.13,14.18,1150293.0
2020-04-29 15:00:00,14.18,14.28,14.16,14.27,1585731.0,14.18,14.28,14.16,14.27,1585731.0
2020-04-29 15:30:00,14.28,14.36,14.26,14.3,4253181.0,14.28,14.36,14.26,14.3,4253181.0
2020-04-30 09:30:00,14.07,14.14,14.03,14.1,3684557.0,14.07,14.14,14.03,14.1,3684557.0
2020-04-30 10:00:00,14.11,14.14,14.03,14.13,1756195.0,14.11,14.14,14.03,14.13,1756195.0
2020-04-30 10:30:00,14.13,14.15,14.07,14.14,934755.0,14.13,14.15,14.07,14.14,934755.0
2020-04-30 11:00:00,14.13,14.17,14.09,14.12,1386768.0,14.13,14.17,14.09,14.12,1386768.0
2020-04-30 11:30:00,14.12,14.15,13.98,14.0,2237493.0,14.12,14.15,13.98,14.0,2237493.0
2020-04-30 12:00:00,14.0,14.0,13.76,13.95,4730674.0,14.0,14.0,13.76,13.95,4730674.0
2020-04-30 12:30:00,13.94,14.0,13.88,13.91,2852083.0,13.94,14.0,13.88,13.91,2852083.0
2020-04-30 13:00:00,13.9,13.94,13.83,13.85,1554555.0,13.9,13.94,13.83,13.85,1554555.0
2020-04-30 13:30:00,13.85,13.88,13.82,13.84,1149473.0,13.85,13.88,13.82,13.84,1149473.0
2020-04-30 14:00:00,13.85,13.94,13.84,13.94,790701.0,13.85,13.94,13.84,13.94,790701.0
2020-04-30 14:30:00,13.94,13.98,13.9,13.94,1023264.0,13.94,13.98,13.9,13.94,1023264.0
2020-04-30 15:00:00,13.93,14.01,13.91,13.97,998802.0,13.93,14.01,13.91,13.97,998802.0
2020-04-30 15:30:00,13.97,14.0,13.96,13.97,1342310.0,13.97,14.0,13.96,13.97,1342310.0
2020-05-01 09:30:00,13.9,13.97,13.87,13.89,2416410.0,13.9,13.97,13.87,13.89,2416410.0
2020-05-01 10:00:00,13.88,13.89,13.75,13.78,1754771.0,13.88,13.89,13.75,13.78,1754771.0
2020-05-01 10:30:00,13.79,13.87,13.75,13.86,1304361.0,13.79,13.87,13.75,13.86,1304361.0
2020-05-01 11:00:00,13.86,13.97,13.83,13.94,1508647.0,13.86,13.97,13.83,13.94,1508647.0
2020-05-01 11:30:00,13.93,13.98,13.92,13.92,916418.0,13.93,13.98,13.92,13.92,916418.0
2020-05-01 12:00:00,13.93,13.98,13.9,13.92,910161.0,13.93,13.98,13.9,13.92,910161.0
2020-05-01 12:30:00,13.93,13.95,13.88,13.94,924790.0,13.93,13.95,13.88,13.94,924790.0
2020-05-01 13:00:00,13.94,13.94,13.84,13.85,477206.0,13.94,13.94,13.84,13.85,477206.0
2020-05-01 13:30:00,13.86,13.9,13.86,13.89,681519.0,13.86,13.9,13.86,13.89,681519.0
2020-05-01 14:00:00,13.89,13.94,13.88,13.92,444826.0,13.89,13.94,13.88,13.92,444826.0
2020-05-01 14:30:00,13.91,13.99,13.91,13.99,1498832.0,13.91,13.99,13.91,13.99,1498832.0
2020-05-01 15:00:00,13.98,14.02,13.95,13.96,1199050.0,13.98,14.02,13.95,13.96,1199050.0
2020-05-01 15:30:00,13.96,14.0,13.93,13.94,1620089.0,13.96,14.0,13.93,13.94,1620089.0
2020-05-04 09:30:00,13.81,13.88,13.8,13.82,1664109.0,13.81,13.88,13.8,13.82,1664109.0
2020-05-04 10:00:00,13.82,13.84,13.76,13.79,2815368.0,13.82,13.84,13.76,13.79,2815368.0
2020-05-04 10:30:00,13.79,13.8,13.75,13.77,3104479.0,13.79,13.8,13.75,13.77,3104479.0
2020-05-04 11:00:00,13.78,13.84,13.77,13.83,960970.0,13.78,13.84,13.77,13.83,960970.0
2020-05-04 11:30:00,13.83,13.87,13.81,13.87,994261.0,13.83,13.87,13.81,13.87,994261.0
2020-05-04 12:00:00,13.87,13.87,13.81,13.82,552458.0,13.87,13.87,13.81,13.82,552458.0
2020-05-04 12:30:00,13.83,13.84,13.8,13.82,815695.0,13.83,13.84,13.8,13.82,815695.0
2020-05-04 13:00:00,13.82,13.82,13.73,13.78,1562358.0,13.82,13.82,13.73,13.78,1562358.0
2020-05-04 13:30:00,13.78,13.83,13.77,13.81,1035072.0,13.78,13.83,13.77,13.81,1035072.0
2020-05-04 14:00:00,13.81,13.83,13.75,13.81,825102.0,13.81,13.83,13.75,13.81,825102.0
2020-05-04 14:30:00,13.8,13.82,13.77,13.81,570850.0,13.8,13.82,13.77,13.81,570850.0
2020-05-04 15:00:00,13.81,13.83,13.8,13.82,561280.0,13.81,13.83,13.8,13.82,561280.0
2020-05-04 15:30:00,13.81,13.82,13.77,13.78,1691567.0,13.81,13.82,13.77,13.78,1691567.0
2020-05-05 09:30:00,13.92,13.96,13.85,13.85,2127148.0,13.92,13.96,13.85,13.85,2127148.0
2020-05-05 10:00:00,13.86,13.92,13.82,13.89,1419306.0,13.86,13.92,13.82,13.89,1419306.0
2020-05-05 10:30:00,13.89,13.92,13.84,13.87,1097724.0,13.89,13.92,13.84,13.87,1097724.0
2020-05-05 11:00:00,13.88,13.94,13.87,13.89,899612.0,13.88,13.94,13.87,13.89,899612.0
2020-05-05 11:30:00,13.9,13.93,13.87,13.92,1559726.0,13.9,13.93,13.87,13.92,1559726.0
2020-05-05 12:00:00,13.92,13.95,13.9,13.91,712488.0,13.92,13.95,13.9,13.91,712488.0
2020-05-05 12:30:00,13.91,13.96,13.9,13.95,1032507.0,13.91,13.96,13.9,13.95,1032507.0
2020-05-05 13:00:00,13.94,13.98,13.93,13.96,1083011.0,13.94,13.98,13.93,13.96,1083011.0
2020-05-05 13:30:00,13.96,14.0,13.95,13.99,980229.0,13.96,14.0,13.95,13.99,980229.0
2020-05-05 14:00:00,13.99,14.0,13.97,13.98,986886.0,13.99,14.0,13.97,13.98,986886.0
2020-05-05 14:30:00,13.98,14.03,13.97,13.99,1067032.0,13.98,14.03,13.97,13.99,1067032.0
2020-05-05 15:00:00,14.0,14.0,13.93,13.94,851412.0,14.0,14.0,13.93,13.94,851412.0
2020-05-05 15:30:00,13.94,13.99,13.91,13.95,1874089.0,13.94,13.99,13.91,13.95,1874089.0
2020-05-06 09:30:00,13.95,14.0,13.94,13.98,1145093.0,13.95,14.0,13.94,13.98,1145093.0
2020-05-06 10:00:00,13.99,13.99,13.9,13.92,902077.0,13.99,13.99,13.9,13.92,902077.0
2020-05-06 10:30:00,13.92,13.98,13.88,13.95,865819.0,13.92,13.98,13.88,13.95,865819.0
2020-05-06 11:00:00,13.95,13.96,13.9,13.93,1436966.0,13.95,13.96,13.9,13.93,1436966.0
2020-05-06 11:30:00,13.92,13.96,13.9,13.95,843368.0,13.92,13.96,13.9,13.95,843368.0
2020-05-06 12:00:00,13.95,13.95,13.89,13.94,590224.0,13.95,13.95,13.89,13.94,590224.0
2020-05-06 12:30:00,13.94,13.95,13.91,13.94,607145.0,13.94,13.95,13.91,13.94,607145.0
2020-05-06 13:00:00,13.93,13.94,13.89,13.92,667978.0,13.93,13.94,13.89,13.92,667978.0
2020-05-06 13:30:00,13.92,13.94,13.91,13.93,464960.0,13.92,13.94,13.91,13.93,464960.0
2020-05-06 14:00:00,13.93,13.96,13.92,13.96,431594.0,13.93,13.96,13.92,13.96,431594.0
2020-05-06 14:30:00,13.96,13.98,13.95,13.95,462730.0,13.96,13.98,13.95,13.95,462730.0
2020-05-06 15:00:00,13.96,13.98,13.94,13.98,647869.0,13.96,13.98,13.94,13.98,647869.0
2020-05-06 15:30:00,13.97,13.98,13.92,13.92,1060249.0,13.97,13.98,13.92,13.92,1060249.0
2020-05-07 09:30:00,14.06,14.16,14.03,14.12,3739619.0,14.06,14.16,14.03,14.12,3739619.0
2020-05-07 10:00:00,14.12,14.16,14.06,14.1,2693710.0,14.12,14.16,14.06,14.1,2693710.0
2020-05-07 10:30:00,14.1,14.11,14.05,14.1,1321919.0,14.1,14.11,14.05,14.1,1321919.0
2020-05-07 11:00:00,14.1,14.17,14.09,14.14,2285487.0,14.1,14.17,14.09,14.14,2285487.0
2020-05-07 11:30:00,14.14,14.27,14.14,14.23,3934890.0,14.14,14.27,14.14,14.23,3934890.0
2020-05-07 12:00:00,14.24,14.26,14.2,14.22,2069001.0,14.24,14.26,14.2,14.22,2069001.0
2020-05-07 12:30:00,14.23,14.32,14.22,14.32,2400299.0,14.23,14.32,14.22,14.32,2400299.0
2020-05-07 13:00:00,14.32,14.38,14.29,14.35,6038854.0,14.32,14.38,14.29,14.35,6038854.0
2020-05-07 13:30:00,14.35,14.39,14.32,14.37,4967095.0,14.35,14.39,14.32,14.37,4967095.0
2020-05-07 14:00:00,14.38,14.4,14.33,14.34,2526987.0,14.38,14.4,14.33,14.34,2526987.0
2020-05-07 14:30:00,14.35,14.35,14.24,14.31,1384053.0,14.35,14.35,14.24,14.31,1384053.0
2020-05-07 15:00:00,14.31,14.32,14.28,14.31,1304892.0,14.31,14.32,14.28,14.31,1304892.0
2020-05-07 15:30:00,14.31,14.31,14.25,14.28,1875249.0,14.31,14.31,14.25,14.28,1875249.0
2020-05-08 09:30:00,14.36,14.5,14.35,14.46,3534854.0,14.36,14.5,14.35,14.46,3534854.0
2020-05-08 10:00:00,14.46,14.57,14.44,14.52,4473900.0,14.46,14.57,14.44,14.52,4473900.0
2020-05-08 10:30:00,14.52,14.6,14.49,14.55,3523875.0,14.52,14.6,14.49,14.55,3523875.0
2020-05-08 11:00:00,14.54,14.57,14.44,14.47,2595123.0,14.54,14.57,14.44,14.47,2595123.0
2020-05-08 11:30:00,14.46,14.49,14.45,14.49,1023619.0,14.46,14.49,14.45,14.49,1023619.0
2020-05-08 12:00:00,14.49,14.5,14.37,14.4,3568396.0,14.49,14.5,14.37,14.4,3568396.0
2020-05-08 12:30:00,14.4,14.44,14.39,14.41,1323095.0,14.4,14.44,14.39,14.41,1323095.0
2020-05-08 13:00:00,14.41,14.44,14.38,14.42,1584583.0,14.41,14.44,14.38,14.42,1584583.0
2020-05-08 13:30:00,14.42,14.43,14.38,14.43,989407.0,14.42,14.43,14.38,14.43,989407.0
2020-05-08 14:00:00,14.43,14.44,14.39,14.43,1233895.0,14.43,14.44,14.39,14.43,1233895.0
2020-05-08 14:30:00,14.43,14.46,14.42,14.46,927290.0,14.43,14.46,14.42,14.46,927290.0
2020-05-08 15:00:00,14.46,14.48,14.38,14.38,1367278.0,14.46,14.48,14.38,14.38,1367278.0
2020-05-08 15:30:00,14.39,14.46,14.37,14.46,2144050.0,14.39,14.46,14.37,14.46,2144050.0
2020-05-11 09:30:00,14.5,14.52,14.45,14.48,3447231.0,14.5,14.52,14.45,14.48,3447231.0
2020-05-11 10:00:00,14.48,14.49,14.34,14.38,1819278.0,14.48,14.49,14.34,14.38,1819278.0
2020-05-11 10:30:00,14.38,14.42,14.37,14.38,1196718.0,14.38,14.42,14.37,14.38,1196718.0
2020-05-11 11:00:00,14.37,14.38,14.31,14.38,2848933.0,14.37,14.38,14.31,14.38,2848933.0
2020-05-11 11:30:00,14.38,14.39,14.31,14.36,2089581.0,14.38,14.39,14.31,14.36,2089581.0
2020-05-11 12:00:00,14.36,14.38,14.33,14.38,944325.0,14.36,14.38,14.33,14.38,944325.0
2020-05-11 12:30:00,14.37,14.4,14.35,14.39,554335.0,14.37,14.4,14.35,14.39,554335.0
2020-05-11 13:00:00,14.38,14.43,14.37,14.4,1071353.0,14.38,14.43,14.37,14.4,1071353.0
2020-05-11 13:30:00,14.39,14.41,14.37,14.39,756601.0,14.39,14.41,14.37,14.39,756601.0
2020-05-11 14:00:00,14.38,14.39,14.34,14.35,627268.0,14.38,14.39,14.34,14.35,627268.0
2020-05-11 14:30:00,14.36,14.4,14.34,14.39,464046.0,14.36,14.4,14.34,14.39,464046.0
2020-05-11 15:00:00,14.39,14.41,14.38,14.4,552485.0,14.39,14.41,14.38,14.4,552485.0
2020-05-11 15:30:00,14.4,14.44,14.39,14.44,1311129.0,14.4,14.44,14.39,14.44,1311129.0
2020-05-12 09:30:00,14.51,14.56,14.44,14.54,2255593.0,14.51,14.56,14.44,14.54,2255593.0
2020-05-12 10:00:00,14.54,14.55,14.51,14.53,2437105.0,14.54,14.55,14.51,14.53,2437105.0
2020-05-12 10:30:00,14.54,14.57,14.52,14.57,1901310.0,14.54,14.57,14.52,14.57,1901310.0
2020-05-12 11:00:00,14.57,14.58,14.53,14.54,966242.0,14.57,14.58,14.53,14.54,966242.0
2020-05-12 11:30:00,14.55,14.56,14.49,14.51,1303853.0,14.55,14.56,14.49,14.51,1303853.0
2020-05-12 12:00:00,14.51,14.51,14.44,14.45,1067016.0,14.51,14.51,14.44,14.45,1067016.0
2020-05-12 12:30:00,14.45,14.47,14.41,14.45,1103877.0,14.45,14.47,14.41,14.45,1103877.0
2020-05-12 13:00:00,14.45,14.46,14.42,14.46,1513317.0,14.45,14.46,14.42,14.46,1513317.0
2020-05-12 13:30:00,14.46,14.5,14.44,14.48,762475.0,14.46,14.5,14.44,14.48,762475.0
2020-05-12 14:00:00,14.48,14.49,14.45,14.47,751602.0,14.48,14.49,14.45,14.47,751602.0
2020-05-12 14:30:00,14.48,14.48,14.44,14.45,545171.0,14.48,14.48,14.44,14.45,545171.0
2020-05-12 15:00:00,14.46,14.46,14.4,14.41,1142507.0,14.46,14.46,14.4,14.41,1142507.0
2020-05-12 15:30:00,14.42,14.44,14.39,14.42,2510230.0,14.42,14.44,14.39,14.42,2510230.0
2020-05-13 09:30:00,14.45,14.5,14.38,14.48,2044532.0,14.45,14.5,14.38,14.48,2044532.0
2020-05-13 10:00:00,14.47,14.55,14.45,14.53,1410127.0,14.47,14.55,14.45,14.53,1410127.0
2020-05-13 10:30:00,14.53,14.57,14.45,14.47,1546207.0,14.53,14.57,14.45,14.47,1546207.0
2020-05-13 11:00:00,14.46,14.5,14.45,14.5,1131098.0,14.46,14.5,14.45,14.5,1131098.0
2020-05-13 11:30:00,14.5,14.51,14.42,14.44,1361829.0,14.5,14.51,14.42,14.44,1361829.0
2020-05-13 12:00:00,14.44,14.45,14.38,14.41,3373588.0,14.44,14.45,14.38,14.41,3373588.0
2020-05-13 12:30:00,14.41,14.43,14.39,14.42,1007959.0,14.41,14.43,14.39,14.42,1007959.0
2020-05-13 13:00:00,14.42,14.45,14.38,14.44,942560.0,14.42,14.45,14.38,14.44,942560.0
2020-05-13 13:30:00,14.43,14.44,14.41,14.41,434887.0,14.43,14.44,14.41,14.41,434887.0
2020-05-13 14:00:00,14.42,14.43,14.39,14.43,769206.0,14.42,14.43,14.39,14.43,769206.0
2020-05-13 14:30:00,14.42,14.44,14.41,14.43,1513053.0,14.42,14.44,14.41,14.43,1513053.0
2020-05-13 15:00:00,14.43,14.49,14.43,14.47,1126628.0,14.43,14.49,14.43,14.47,1126628.0
2020-05-13 15:30:00,14.48,14.56,14.47,14.56,2368510.0,14.48,14.56,14.47,14.56,2368510.0
2020-05-14 09:30:00,14.49,14.65,14.47,14.63,4485763.0,14.49,14.65,14.47,14.63,4485763.0
2020-05-14 10:00:00,14.63,14.72,14.6,14.64,7173535.0,14.63,14.72,14.6,14.64,7173535.0
2020-05-14 10:30:00,14.65,14.73,14.64,14.7,2252714.0,14.65,14.73,14.64,14.7,2252714.0
2020-05-14 11:00:00,14.69,14.72,14.66,14.69,1956732.0,14.69,14.72,14.66,14.69,1956732.0
2020-05-14 11:30:00,14.69,14.74,14.65,14.71,1978168.0,14.69,14.74,14.65,14.71,1978168.0
2020-05-14 12:00:00,14.71,14.75,14.68,14.74,1692414.0,14.71,14.75,14.68,14.74,1692414.0
2020-05-14 12:30:00,14.74,14.79,14.71,14.75,1307350.0,14.74,14.79,14.71,14.75,1307350.0
2020-05-14 13:00:00,14.74,14.8,14.73,14.78,2294542.0,14.74,14.8,14.73,14.78,2294542.0
2020-05-14 13:30:00,14.77,14.79,14.71,14.72,1713054.0,14.77,14.79,14.71,14.72,1713054.0
2020-05-14 14:00:00,14.73,14.79,14.7,14.78,991239.0,14.73,14.79,14.7,14.78,991239.0
2020-05-14 14:30:00,14.78,14.82,14.75,14.8,927805.0,14.78,14.82,14.75,14.8,927805.0
2020-05-14 15:00:00,14.79,14.83,14.77,14.8,1786428.0,14.79,14.83,14.77,14.8,1786428.0
2020-05-14 15:30:00,14.8,14.83,14.75,14.83,3674092.0,14.8,14.83,14.75,14.83,3674092.0
2020-05-15 09:30:00,15.42,15.45,15.33,15.37,6552095.0,15.42,15.45,15.33,15.37,6552095.0
2020-05-15 10:00:00,15.37,15.38,15.24,15.36,6504306.0,15.37,15.38,15.24,15.36,6504306.0
2020-05-15 10:30:00,15.36,15.43,15.35,15.43,3709731.0,15.36,15.43,15.35,15.43,3709731.0
2020-05-15 11:00:00,15.43,15.46,15.4,15.41,3054519.0,15.43,15.46,15.4,15.41,3054519.0
2020-05-15 11:30:00,15.41,15.49,15.4,15.49,3524301.0,15.41,15.49,15.4,15.49,3524301.0
2020-05-15 12:00:00,15.49,15.53,15.44,15.48,4407404.0,15.49,15.53,15.44,15.48,4407404.0
2020-05-15 12:30:00,15.48,15.51,15.45,15.51,2522782.0,15.48,15.51,15.45,15.51,2522782.0
2020-05-15 13:00:00,15.5,15.59,15.49,15.53,3455715.0,15.5,15.59,15.49,15.53,3455715.0
2020-05-15 13:30:00,15.53,15.61,15.51,15.56,2598274.0,15.53,15.61,15.51,15.56,2598274.0
2020-05-15 14:00:00,15.55,15.58,15.48,15.53,2732030.0,15.55,15.58,15.48,15.53,2732030.0
2020-05-15 14:30:00,15.53,15.53,15.42,15.48,2036990.0,15.53,15.53,15.42,15.48,2036990.0
2020-05-15 15:00:00,15.49,15.53,15.46,15.52,2043889.0,15.49,15.53,15.46,15.52,2043889.0
2020-05-15 15:30:00,15.53,15.55,15.47,15.52,5869078.0,15.53,15.55,15.47,15.52,5869078.0
2020-05-18 09:30:00,15.95,15.97,15.74,15.81,9897207.0,15.95,15.97,15.74,15.81,9897207.0
2020-05-18 10:00:00,15.81,16.0,15.77,15.98,4072525.0,15.81,16.0,15.77,15.98,4072525.0
2020-05-18 10:30:00,15.98,16.04,15.95,16.02,3769195.0,15.98,16.04,15.95,16.02,3769195.0
2020-05-18 11:00:00,16.03,16.03,15.81,15.85,4775982.0,16.03,16.03,15.81,15.85,4775982.0
2020-05-18 11:30:00,15.85,15.95,15.84,15.94,2877249.0,15.85,15.95,15.84,15.94,2877249.0
2020-05-18 12:00:00,15.94,15.95,15.84,15.86,2533512.0,15.94,15.95,15.84,15.86,2533512.0
2020-05-18 12:30:00,15.87,15.92,15.85,15.9,2232944.0,15.87,15.92,15.85,15.9,2232944.0
2020-05-18 13:00:00,15.89,15.99,15.87,15.97,2089162.0,15.89,15.99,15.87,15.97,2089162.0
2020-05-18 13:30:00,15.96,15.98,15.93,15.97,1308779.0,15.96,15.98,15.93,15.97,1308779.0
2020-05-18 14:00:00,15.98,16.01,15.96,15.97,2043675.0,15.98,16.01,15.96,15.97,2043675.0
2020-05-18 14:30:00,15.98,16.02,15.96,15.97,2143511.0,15.98,16.02,15.96,15.97,2143511.0
2020-05-18 15:00:00,15.97,16.0,15.92,15.94,1745036.0,15.97,16.0,15.92,15.94,1745036.0
2020-05-18 15:30:00,15.94,15.94,15.75,15.79,4716413.0,15.94,15.94,15.75,15.79,4716413.0
2020-05-19 09:30:00,16.15,16.3,16.09,16.24,9342817.0,16.15,16.3,16.09,16.24,9342817.0
2020-05-19 10:00:00,16.23,16.25,16.07,16.21,6463400.0,16.23,16.25,16.07,16.21,6463400.0
2020-05-19 10:30:00,16.21,16.26,16.16,16.22,3230188.0,16.21,16.26,16.16,16.22,3230188.0
2020-05-19 11:00:00,16.22,16.22,16.12,16.17,2130596.0,16.22,16.22,16.12,16.17,2130596.0
2020-05-19 11:30:00,16.17,16.21,16.13,16.21,1505790.0,16.17,16.21,16.13,16.21,1505790.0
2020-05-19 12:00:00,16.21,16.23,16.17,16.2,2029613.0,16.21,16.23,16.17,16.2,2029613.0
2020-05-19 12:30:00,16.2,16.27,16.2,16.26,2091724.0,16.2,16.27,16.2,16.26,2091724.0
2020-05-19 13:00:00,16.26,16.26,16.21,16.23,2275727.0,16.26,16.26,16.21,16.23,2275727.0
2020-05-19 13:30:00,16.23,16.26,16.2,16.24,1139640.0,16.23,16.26,16.2,16.24,1139640.0
2020-05-19 14:00:00,16.24,16.31,16.23,16.31,2627905.0,16.24,16.31,16.23,16.31,2627905.0
2020-05-19 14:30:00,16.3,16.32,16.25,16.29,2334506.0,16.3,16.32,16.25,16.29,2334506.0
2020-05-19 15:00:00,16.29,16.32,16.22,16.27,3190705.0,16.29,16.32,16.22,16.27,3190705.0
2020-05-19 15:30:00,16.28,16.28,16.11,16.17,4639941.0,16.28,16.28,16.11,16.17,4639941.0
2020-05-20 09:30:00,16.27,16.39,16.21,16.35,7349298.0,16.27,16.39,16.21,16.35,7349298.0
2020-05-20 10:00:00,16.35,16.38,16.27,16.3,4194203.0,16.35,16.38,16.27,16.3,4194203.0
2020-05-20 10:30:00,16.3,16.32,16.23,16.32,3519372.0,16.3,16.32,16.23,16.32,3519372.0
2020-05-20 11:00:00,16.32,16.36,16.27,16.35,3771216.0,16.32,16.36,16.27,16.35,3771216.0
2020-05-20 11:30:00,16.35,16.36,16.29,16.33,2872921.0,16.35,16.36,16.29,16.33,2872921.0
2020-05-20 12:00:00,16.33,16.35,16.31,16.34,1560026.0,16.33,16.35,16.31,16.34,1560026.0
2020-05-20 12:30:00,16.34,16.35,16.31,16.32,832828.0,16.34,16.35,16.31,16.32,832828.0
2020-05-20 13:00:00,16.32,16.36,16.3,16.34,2916579.0,16.32,16.36,16.3,16.34,2916579.0
2020-05-20 13:30:00,16.34,16.36,16.33,16.35,789172.0,16.34,16.36,16.33,16.35,789172.0
2020-05-20 14:00:00,16.35,16.45,16.34,16.36,2850812.0,16.35,16.45,16.34,16.36,2850812.0
2020-05-20 14:30:00,16.36,16.36,16.28,16.36,2269973.0,16.36,16.36,16.28,16.36,2269973.0
2020-05-20 15:00:00,16.35,16.37,16.3,16.33,2347557.0,16.35,16.37,16.3,16.33,2347557.0
2020-05-20 15:30:00,16.33,16.37,16.32,16.37,2561972.0,16.33,16.37,16.32,16.37,2561972.0
2020-05-21 09:30:00,16.13,16.15,15.97,16.01,4557774.0,16.13,16.15,15.97,16.01,4557774.0
2020-05-21 10:00:00,16.01,16.01,15.87,15.92,5532300.0,16.01,16.01,15.87,15.92,5532300.0
2020-05-21 10:30:00,15.92,15.93,15.71,15.82,7939534.0,15.92,15.93,15.71,15.82,7939534.0
2020-05-21 11:00:00,15.82,15.87,15.78,15.82,2250227.0,15.82,15.87,15.78,15.82,2250227.0
2020-05-21 11:30:00,15.81,15.94,15.8,15.93,2371838.0,15.81,15.94,15.8,15.93,2371838.0
2020-05-21 12:00:00,15.93,15.94,15.89,15.92,1410288.0,15.93,15.94,15.89,15.92,1410288.0
2020-05-21 12:30:00,15.92,15.96,15.88,15.88,1803785.0,15.92,15.96,15.88,15.88,1803785.0
2020-05-21 13:00:00,15.89,15.92,15.82,15.85,2373081.0,15.89,15.92,15.82,15.85,2373081.0
2020-05-21 13:30:00,15.85,15.89,15.82,15.88,1586239.0,15.85,15.89,15.82,15.88,1586239.0
2020-05-21 14:00:00,15.87,15.92,15.86,15.92,1584236.0,15.87,15.92,15.86,15.92,1584236.0
2020-05-21 14:30:00,15.92,15.94,15.88,15.92,1159177.0,15.92,15.94,15.88,15.92,1159177.0
2020-05-21 15:00:00,15.93,15.96,15.91,15.96,838404.0,15.93,15.96,15.91,15.96,838404.0
2020-05-21 15:30:00,15.96,15.96,15.93,15.94,2248517.0,15.96,15.96,15.93,15.94,2248517.0
2020-05-22 09:30:00,15.96,16.07,15.94,16.02,3285801.0,15.96,16.07,15.94,16.02,3285801.0
2020-05-22 10:00:00,16.02,16.09,16.0,16.0,2804205.0,16.02,16.09,16.0,16.0,2804205.0
2020-05-22 10:30:00,16.01,16.06,16.0,16.02,1340826.0,16.01,16.06,16.0,16.02,1340826.0
2020-05-22 11:00:00,16.02,16.07,15.95,15.95,2238607.0,16.02,16.07,15.95,15.95,2238607.0
2020-05-22 11:30:00,15.96,16.01,15.91,15.93,1569611.0,15.96,16.01,15.91,15.93,1569611.0
2020-05-22 12:00:00,15.93,15.99,15.93,15.99,1350251.0,15.93,15.99,15.93,15.99,1350251.0
2020-05-22 12:30:00,15.98,16.04,15.96,16.02,1215439.0,15.98,16.04,15.96,16.02,1215439.0
2020-05-22 13:00:00,16.01,16.07,16.0,16.07,1035852.0,16.01,16.07,16.0,16.07,1035852.0
2020-05-22 13:30:00,16.06,16.07,15.98,15.99,1058954.0,16.06,16.07,15.98,15.99,1058954.0
2020-05-22 14:00:00,16.0,16.0,15.95,15.99,2651778.0,16.0,16.0,15.95,15.99,2651778.0
2020-05-22 14:30:00,15.99,16.0,15.98,15.99,798884.0,15.99,16.0,15.98,15.99,798884.0
2020-05-22 15:00:00,15.99,16.01,15.97,15.97,1016213.0,15.99,16.01,15.97,15.97,1016213.0
2020-05-22 15:30:00,15.98,16.02,15.97,16.01,1587926.0,15.98,16.02,15.97,16.01,1587926.0
2020-05-26 09:30:00,16.28,16.28,16.09,16.09,5889024.0,16.28,16.28,16.09,16.09,5889024.0
2020-05-26 10:00:00,16.09,16.11,15.99,16.08,4539432.0,16.09,16.11,15.99,16.08,4539432.0
2020-05-26 10:30:00,16.08,16.09,15.92,15.97,4177235.0,16.08,16.09,15.92,15.97,4177235.0
2020-05-26 11:00:00,15.96,16.01,15.95,15.99,2156711.0,15.96,16.01,15.95,15.99,2156711.0
2020-05-26 11:30:00,16.0,16.02,15.97,16.0,1663526.0,16.0,16.02,15.97,16.0,1663526.0
2020-05-26 12:00:00,15.99,16.01,15.97,15.98,1105828.0,15.99,16.01,15.97,15.98,1105828.0
2020-05-26 12:30:00,15.98,15.98,15.94,15.95,1012824.0,15.98,15.98,15.94,15.95,1012824.0
2020-05-26 13:00:00,15.96,15.97,15.92,15.96,1401389.0,15.96,15.97,15.92,15.96,1401389.0
2020-05-26 13:30:00,15.97,15.97,15.93,15.95,1174720.0,15.97,15.97,15.93,15.95,1174720.0
2020-05-26 14:00:00,15.95,15.97,15.94,15.97,725185.0,15.95,15.97,15.94,15.97,725185.0
2020-05-26 14:30:00,15.96,15.97,15.93,15.94,721461.0,15.96,15.97,15.93,15.94,721461.0
2020-05-26 15:00:00,15.95,15.95,15.88,15.89,1049350.0,15.95,15.95,15.88,15.89,1049350.0
2020-05-26 15:30:00,15.89,15.97,15.86,15.97,2439339.0,15.89,15.97,15.86,15.97,2439339.0
2020-05-27 09:30:00,15.75,15.9,15.72,15.85,3900523.0,15.75,15.9,15.72,15.85,3900523.0
2020-05-27 10:00:00,15.85,16.02,15.81,15.95,4565018.0,15.85,16.02,15.81,15.95,4565018.0
2020-05-27 10:30:00,15.96,15.98,15.84,15.89,2527085.0,15.96,15.98,15.84,15.89,2527085.0
2020-05-27 11:00:00,15.89,15.98,15.87,15.95,2575471.0,15.89,15.98,15.87,15.95,2575471.0
2020-05-27 11:30:00,15.96,15.98,15.92,15.97,1144478.0,15.96,15.98,15.92,15.97,1144478.0
2020-05-27 12:00:00,15.97,16.13,15.96,16.12,5271340.0,15.97,16.13,15.96,16.12,5271340.0
2020-05-27 12:30:00,16.11,16.17,16.07,16.12,3981460.0,16.11,16.17,16.07,16.12,3981460.0
2020-05-27 13:00:00,16.12,16.15,16.06,16.1,2028638.0,16.12,16.15,16.06,16.1,2028638.0
2020-05-27 13:30:00,16.1,16.12,16.07,16.12,1381606.0,16.1,16.12,16.07,16.12,1381606.0
2020-05-27 14:00:00,16.11,16.15,16.09,16.12,1518214.0,16.11,16.15,16.09,16.12,1518214.0
2020-05-27 14:30:00,16.12,16.17,16.12,16.17,691273.0,16.12,16.17,16.12,16.17,691273.0
2020-05-27 15:00:00,16.17,16.2,16.14,16.16,1858730.0,16.17,16.2,16.14,16.16,1858730.0
2020-05-27 15:30:00,16.16,16.17,16.11,16.14,3311777.0,16.16,16.17,16.11,16.14,3311777.0
2020-05-28 09:30:00,16.24,16.34,16.16,16.18,5081505.0,16.24,16.34,16.16,16.18,5081505.0
2020-05-28 10:00:00,16.18,16.27,16.12,16.24,3249873.0,16.18,16.27,16.12,16.24,3249873.0
2020-05-28 10:30:00,16.25,16.29,16.22,16.27,2541142.0,16.25,16.29,16.22,16.27,2541142.0
2020-05-28 11:00:00,16.27,16.3,16.23,16.26,2642850.0,16.27,16.3,16.23,16.26,2642850.0
2020-05-28 11:30:00,16.26,16.29,16.22,16.29,1438727.0,16.26,16.29,16.22,16.29,1438727.0
2020-05-28 12:00:00,16.28,16.29,16.21,16.23,1179162.0,16.28,16.29,16.21,16.23,1179162.0
2020-05-28 12:30:00,16.22,16.26,16.18,16.24,1350642.0,16.22,16.26,16.18,16.24,1350642.0
2020-05-28 13:00:00,16.24,16.26,16.17,16.18,1638193.0,16.24,16.26,16.17,16.18,1638193.0
2020-05-28 13:30:00,16.18,16.19,16.11,16.12,2218722.0,16.18,16.19,16.11,16.12,2218722.0
2020-05-28 14:00:00,16.12,16.16,16.1,16.12,2054143.0,16.12,16.16,16.1,16.12,2054143.0
2020-05-28 14:30:00,16.12,16.18,16.11,16.18,1350819.0,16.12,16.18,16.11,16.18,1350819.0
2020-05-28 15:00:00,16.17,16.21,16.14,16.15,1131575.0,16.17,16.21,16.14,16.15,1131575.0
2020-05-28 15:30:00,16.15,16.2,16.15,16.2,1845066.0,16.15,16.2,16.15,16.2,1845066.0
2020-05-29 09:30:00,16.55,16.59,16.49,16.54,5359048.0,16.55,16.59,16.49,16.54,5359048.0
2020-05-29 10:00:00,16.54,16.59,16.52,16.58,2669846.0,16.54,16.59,16.52,16.58,2669846.0
2020-05-29 10:30:00,16.57,16.64,16.55,16.64,3113479.0,16.57,16.64,16.55,16.64,3113479.0
2020-05-29 11:00:00,16.64,16.64,16.56,16.6,4866360.0,16.64,16.64,16.56,16.6,4866360.0
2020-05-29 11:30:00,16.6,16.67,16.59,16.64,2719876.0,16.6,16.67,16.59,16.64,2719876.0
2020-05-29 12:00:00,16.64,16.67,16.62,16.62,1391261.0,16.64,16.67,16.62,16.62,1391261.0
2020-05-29 12:30:00,16.63,16.66,16.6,16.64,2558149.0,16.63,16.66,16.6,16.64,2558149.0
2020-05-29 13:00:00,16.64,16.69,16.63,16.69,2794439.0,16.64,16.69,16.63,16.69,2794439.0
2020-05-29 13:30:00,16.68,16.7,16.67,16.67,1840566.0,16.68,16.7,16.67,16.67,1840566.0
2020-05-29 14:00:00,16.67,16.7,16.64,16.66,1886904.0,16.67,16.7,16.64,16.66,1886904.0
2020-05-29 14:30:00,16.65,16.67,16.58,16.6,2853689.0,16.65,16.67,16.58,16.6,2853689.0
2020-05-29 15:00:00,16.6,16.62,16.52,16.6,3165373.0,16.6,16.62,16.52,16.6,3165373.0
2020-05-29 15:30:00,16.6,16.66,16.59,16.65,3436518.0,16.6,16.66,16.59,16.65,3436518.0
2020-06-01 09:30:00,16.86,16.96,16.85,16.93,3092058.0,16.86,16.96,16.85,16.93,3092058.0
2020-06-01 10:00:00,16.92,16.98,16.83,16.95,4277544.0,16.92,16.98,16.83,16.95,4277544.0
2020-06-01 10:30:00,16.95,16.98,16.88,16.98,4027851.0,16.95,16.98,16.88,16.98,4027851.0
2020-06-01 11:00:00,16.98,17.05,16.95,17.05,3425587.0,16.98,17.05,16.95,17.05,3425587.0
2020-06-01 11:30:00,17.05,17.08,17.03,17.07,3055931.0,17.05,17.08,17.03,17.07,3055931.0
2020-06-01 12:00:00,17.07,17.07,17.0,17.02,1985517.0,17.07,17.07,17.0,17.02,1985517.0
2020-06-01 12:30:00,17.02,17.06,17.01,17.04,1464204.0,17.02,17.06,17.01,17.04,1464204.0
2020-06-01 13:00:00,17.04,17.06,17.0,17.03,2149161.0,17.04,17.06,17.0,17.03,2149161.0
2020-06-01 13:30:00,17.03,17.04,16.98,17.0,964312.0,17.03,17.04,16.98,17.0,964312.0
2020-06-01 14:00:00,17.0,17.01,16.97,17.0,1087835.0,17.0,17.01,16.97,17.0,1087835.0
2020-06-01 14:30:00,17.01,17.04,16.97,17.03,1242082.0,17.01,17.04,16.97,17.03,1242082.0
2020-06-01 15:00:00,17.03,17.08,17.02,17.07,891509.0,17.03,17.08,17.02,17.07,891509.0
2020-06-01 15:30:00,17.07,17.1,17.05,17.09,2164545.0,17.07,17.1,17.05,17.09,2164545.0
2020-06-02 09:30:00,17.06,17.07,16.98,17.02,3244901.0,17.06,17.07,16.98,17.02,3244901.0
2020-06-02 10:00:00,17.02,17.05,16.98,16.99,1805705.0,17.02,17.05,16.98,16.99,1805705.0
2020-06-02 10:30:00,16.99,17.0,16.89,16.94,2981463.0,16.99,17.0,16.89,16.94,2981463.0
2020-06-02 11:00:00,16.94,16.95,16.73,16.74,3986325.0,16.94,16.95,16.73,16.74,3986325.0
2020-06-02 11:30:00,16.74,16.77,16.64,16.67,3972021.0,16.74,16.77,16.64,16.67,3972021.0
2020-06-02 12:00:00,16.66,16.71,16.57,16.6,3860031.0,16.66,16.71,16.57,16.6,3860031.0
2020-06-02 12:30:00,16.61,16.68,16.57,16.64,2357729.0,16.61,16.68,16.57,16.64,2357729.0
2020-06-02 13:00:00,16.65,16.74,16.64,16.74,2498971.0,16.65,16.74,16.64,16.74,2498971.0
2020-06-02 13:30:00,16.73,16.77,16.73,16.77,1526840.0,16.73,16.77,16.73,16.77,1526840.0
2020-06-02 14:00:00,16.77,16.79,16.75,16.75,836975.0,16.77,16.79,16.75,16.75,836975.0
2020-06-02 14:30:00,16.75,16.82,16.75,16.81,927811.0,16.75,16.82,16.75,16.81,927811.0
2020-06-02 15:00:00,16.8,16.84,16.8,16.83,1438925.0,16.8,16.84,16.8,16.83,1438925.0
2020-06-02 15:30:00,16.82,16.85,16.81,16.83,1921352.0,16.82,16.85,16.81,16.83,1921352.0
2020-06-03 09:30:00,16.5,16.56,16.47,16.48,3130471.0,16.5,16.56,16.47,16.48,3130471.0
2020-06-03 10:00:00,16.48,16.51,16.32,16.37,6488129.0,16.48,16.51,16.32,16.37,6488129.0
2020-06-03 10:30:00,16.37,16.38,16.27,16.35,4181998.0,16.37,16.38,16.27,16.35,4181998.0
2020-06-03 11:00:00,16.35,16.4,16.35,16.39,2441477.0,16.35,16.4,16.35,16.39,2441477.0
2020-06-03 11:30:00,16.38,16.49,16.38,16.48,1894130.0,16.38,16.49,16.38,16.48,1894130.0
2020-06-03 12:00:00,16.48,16.52,16.46,16.5,1580151.0,16.48,16.52,16.46,16.5,1580151.0
2020-06-03 12:30:00,16.49,16.5,16.45,16.47,1839434.0,16.49,16.5,16.45,16.47,1839434.0
2020-06-03 13:00:00,16.48,16.55,16.47,16.54,2668373.0,16.48,16.55,16.47,16.54,2668373.0
2020-06-03 13:30:00,16.54,16.56,16.52,16.53,2472016.0,16.54,16.56,16.52,16.53,2472016.0
2020-06-03 14:00:00,16.54,16.56,16.5,16.53,2419197.0,16.54,16.56,16.5,16.53,2419197.0
2020-06-03 14:30:00,16.53,16.55,16.51,16.54,2314625.0,16.53,16.55,16.51,16.54,2314625.0
2020-06-03 15:00:00,16.54,16.55,16.51,16.55,862257.0,16.54,16.55,16.51,16.55,862257.0
2020-06-03 15:30:00,16.54,16.56,16.48,16.49,2484947.0,16.54,16.56,16.48,16.49,2484947.0
2020-06-04 09:30:00,16.54,16.58,16.38,16.43,2637151.0,16.54,16.58,16.38,16.43,2637151.0
2020-06-04 10:00:00,16.43,16.45,16.36,16.43,1943265.0,16.43,16.45,16.36,16.43,1943265.0
2020-06-04 10:30:00,16.43,16.48,16.42,16.46,2205479.0,16.43,16.48,16.42,16.46,2205479.0
2020-06-04 11:00:00,16.46,16.56,16.46,16.53,2338334.0,16.46,16.56,16.46,16.53,2338334.0
2020-06-04 11:30:00,16.53,16.55,16.49,16.54,1335159.0,16.53,16.55,16.49,16.54,1335159.0
2020-06-04 12:00:00,16.55,16.58,16.53,16.55,1344320.0,16.55,16.58,16.53,16.55,1344320.0
2020-06-04 12:30:00,16.55,16.59,16.53,16.55,1699320.0,16.55,16.59,16.53,16.55,1699320.0
2020-06-04 13:00:00,16.55,16.6,16.52,16.59,716104.0,16.55,16.6,16.52,16.59,716104.0
2020-06-04 13:30:00,16.59,16.63,16.59,16.61,931455.0,16.59,16.63,16.59,16.61,931455.0
2020-06-04 14:00:00,16.61,16.64,16.61,16.62,706611.0,16.61,16.64,16.61,16.62,706611.0
2020-06-04 14:30:00,16.62,16.63,16.56,16.57,433578.0,16.62,16.63,16.56,16.57,433578.0
2020-06-04 15:00:00,16.57,16.58,16.51,16.51,1354477.0,16.57,16.58,16.51,16.51,1354477.0
2020-06-04 15:30:00,16.51,16.55,16.5,16.54,1786828.0,16.51,16.55,16.5,16.54,1786828.0
2020-06-05 09:30:00,16.18,16.18,16.09,16.14,4729608.0,16.18,16.18,16.09,16.14,4729608.0
2020-06-05 10:00:00,16.14,16.22,16.12,16.13,3636426.0,16.14,16.22,16.12,16.13,3636426.0
2020-06-05 10:30:00,16.12,16.14,16.04,16.09,3492703.0,16.12,16.14,16.04,16.09,3492703.0
2020-06-05 11:00:00,16.09,16.17,16.08,16.16,2100974.0,16.09,16.17,16.08,16.16,2100974.0
2020-06-05 11:30:00,16.16,16.18,16.12,16.14,2498273.0,16.16,16.18,16.12,16.14,2498273.0
2020-06-05 12:00:00,16.14,16.18,16.12,16.16,1239637.0,16.14,16.18,16.12,16.16,1239637.0
2020-06-05 12:30:00,16.17,16.2,16.15,16.17,1124108.0,16.17,16.2,16.15,16.17,1124108.0
2020-06-05 13:00:00,16.18,16.19,16.15,16.17,905408.0,16.18,16.19,16.15,16.17,905408.0
2020-06-05 13:30:00,16.17,16.18,16.16,16.16,839182.0,16.17,16.18,16.16,16.16,839182.0
2020-06-05 14:00:00,16.17,16.17,16.15,16.16,536614.0,16.17,16.17,16.15,16.16,536614.0
2020-06-05 14:30:00,16.16,16.2,16.16,16.2,659394.0,16.16,16.2,16.16,16.2,659394.0
2020-06-05 15:00:00,16.2,16.2,16.17,16.19,794191.0,16.2,16.2,16.17,16.19,794191.0
2020-06-05 15:30:00,16.18,16.23,16.18,16.23,2767457.0,16.18,16.23,16.18,16.23,2767457.0
2020-06-08 09:30:00,16.35,16.39,16.28,16.33,1852844.0,16.35,16.39,16.28,16.33,1852844.0
2020-06-08 10:00:00,16.32,16.38,16.31,16.37,2362505.0,16.32,16.38,16.31,16.37,2362505.0
2020-06-08 10:30:00,16.37,16.39,16.34,16.36,1992279.0,16.37,16.39,16.34,16.36,1992279.0
2020-06-08 11:00:00,16.36,16.38,16.27,16.32,3257079.0,16.36,16.38,16.27,16.32,3257079.0
2020-06-08 11:30:00,16.32,16.34,16.31,16.34,1499690.0,16.32,16.34,16.31,16.34,1499690.0
2020-06-08 12:00:00,16.34,16.4,16.34,16.39,1303156.0,16.34,16.4,16.34,16.39,1303156.0
2020-06-08 12:30:00,16.39,16.47,16.38,16.46,1781234.0,16.39,16.47,16.38,16.46,1781234.0
2020-06-08 13:00:00,16.45,16.51,16.44,16.51,1547627.0,16.45,16.51,16.44,16.51,1547627.0
2020-06-08 13:30:00,16.5,16.52,16.47,16.49,1434145.0,16.5,16.52,16.47,16.49,1434145.0
2020-06-08 14:00:00,16.5,16.52,16.47,16.51,1294259.0,16.5,16.52,16.47,16.51,1294259.0
2020-06-08 14:30:00,16.51,16.54,16.5,16.54,1519788.0,16.51,16.54,16.5,16.54,1519788.0
2020-06-08 15:00:00,16.53,16.58,16.51,16.57,1459381.0,16.53,16.58,16.51,16.57,1459381.0
2020-06-08 15:30:00,16.57,16.6,16.55,16.6,2996437.0,16.57,16.6,16.55,16.6,2996437.0
2020-06-09 09:30:00,16.43,16.53,16.39,16.51,2959368.0,16.43,16.53,16.39,16.51,2959368.0
2020-06-09 10:00:00,16.51,16.57,16.48,16.55,1603701.0,16.51,16.57,16.48,16.55,1603701.0
2020-06-09 10:30:00,16.56,16.57,16.5,16.52,1944365.0,16.56,16.57,16.5,16.52,1944365.0
2020-06-09 11:00:00,16.52,16.53,16.47,16.49,1359835.0,16.52,16.53,16.47,16.49,1359835.0
2020-06-09 11:30:00,16.48,16.51,16.48,16.49,1074830.0,16.48,16.51,16.48,16.49,1074830.0
2020-06-09 12:00:00,16.48,16.5,16.47,16.49,424370.0,16.48,16.5,16.47,16.49,424370.0
2020-06-09 12:30:00,16.5,16.51,16.45,16.48,976429.0,16.5,16.51,16.45,16.48,976429.0
2020-06-09 13:00:00,16.47,16.47,16.42,16.45,1220994.0,16.47,16.47,16.42,16.45,1220994.0
2020-06-09 13:30:00,16.45,16.47,16.44,16.46,458080.0,16.45,16.47,16.44,16.46,458080.0
2020-06-09 14:00:00,16.46,16.49,16.46,16.46,513201.0,16.46,16.49,16.46,16.46,513201.0
2020-06-09 14:30:00,16.46,16.47,16.38,16.39,1394991.0,16.46,16.47,16.38,16.39,1394991.0
2020-06-09 15:00:00,16.39,16.4,16.36,16.39,1909091.0,16.39,16.4,16.36,16.39,1909091.0
2020-06-09 15:30:00,16.39,16.42,16.38,16.4,1768420.0,16.39,16.42,16.38,16.4,1768420.0
2020-06-10 09:30:00,16.7,16.74,16.68,16.71,3032706.0,16.7,16.74,16.68,16.71,3032706.0
2020-06-10 10:00:00,16.71,16.8,16.69,16.78,3969024.0,16.71,16.8,16.69,16.78,3969024.0
2020-06-10 10:30:00,16.77,16.78,16.58,16.6,3576071.0,16.77,16.78,16.58,16.6,3576071.0
2020-06-10 11:00:00,16.6,16.61,16.53,16.58,2141933.0,16.6,16.61,16.53,16.58,2141933.0
2020-06-10 11:30:00,16.57,16.6,16.55,16.59,1070420.0,16.57,16.6,16.55,16.59,1070420.0
2020-06-10 12:00:00,16.58,16.61,16.57,16.59,1035900.0,16.58,16.61,16.57,16.59,1035900.0
2020-06-10 12:30:00,16.59,16.59,16.42,16.42,2150015.0,16.59,16.59,16.42,16.42,2150015.0
2020-06-10 13:00:00,16.42,16.48,16.36,16.47,2337026.0,16.42,16.48,16.36,16.47,2337026.0
2020-06-10 13:30:00,16.46,16.47,16.43,16.45,1245839.0,16.46,16.47,16.43,16.45,1245839.0
2020-06-10 14:00:00,16.46,16.75,16.39,16.74,4079224.0,16.46,16.75,16.39,16.74,4079224.0
2020-06-10 14:30:00,16.74,16.85,16.7,16.76,5088468.0,16.74,16.85,16.7,16.76,5088468.0
2020-06-10 15:00:00,16.75,16.91,16.73,16.91,3073239.0,16.75,16.91,16.73,16.91,3073239.0
2020-06-10 15:30:00,16.91,16.96,16.88,16.95,5483854.0,16.91,16.96,16.88,16.95,5483854.0
2020-06-11 09:30:00,16.75,16.83,16.73,16.79,2881602.0,16.75,16.83,16.73,16.79,2881602.0
2020-06-11 10:00:00,16.8,16.88,16.77,16.83,2993487.0,16.8,16.88,16.77,16.83,2993487.0
2020-06-11 10:30:00,16.82,16.86,16.78,16.81,2410632.0,16.82,16.86,16.78,16.81,2410632.0
2020-06-11 11:00:00,16.81,16.83,16.68,16.76,3626614.0,16.81,16.83,16.68,16.76,3626614.0
2020-06-11 11:30:00,16.76,16.78,16.52,16.61,4279706.0,16.76,16.78,16.52,16.61,4279706.0
2020-06-11 12:00:00,16.61,16.64,16.47,16.5,3987031.0,16.61,16.64,16.47,16.5,3987031.0
2020-06-11 12:30:00,16.5,16.53,16.41,16.43,3174018.0,16.5,16.53,16.41,16.43,3174018.0
2020-06-11 13:00:00,16.42,16.56,16.38,16.54,3895787.0,16.42,16.56,16.38,16.54,3895787.0
2020-06-11 13:30:00,16.53,16.58,16.49,16.53,1873651.0,16.53,16.58,16.49,16.53,1873651.0
2020-06-11 14:00:00,16.53,16.53,16.47,16.51,1127673.0,16.53,16.53,16.47,16.51,1127673.0
2020-06-11 14:30:00,16.5,16.53,16.46,16.48,1536546.0,16.5,16.53,16.46,16.48,1536546.0
2020-06-11 15:00:00,16.47,16.47,16.28,16.35,4490064.0,16.47,16.47,16.28,16.35,4490064.0
2020-06-11 15:30:00,16.34,16.46,16.34,16.42,3032725.0,16.34,16.46,16.34,16.42,3032725.0
2020-06-12 09:30:00,16.44,16.55,16.43,16.52,2845493.0,16.44,16.55,16.43,16.52,2845493.0
2020-06-12 10:00:00,16.53,16.53,16.44,16.52,2297402.0,16.53,16.53,16.44,16.52,2297402.0
2020-06-12 10:30:00,16.52,16.53,16.37,16.38,2850840.0,16.52,16.53,16.37,16.38,2850840.0
2020-06-12 11:00:00,16.38,16.4,16.21,16.27,4113928.0,16.38,16.4,16.21,16.27,4113928.0
2020-06-12 11:30:00,16.28,16.38,16.26,16.35,2773427.0,16.28,16.38,16.26,16.35,2773427.0
2020-06-12 12:00:00,16.35,16.38,16.32,16.34,2212368.0,16.35,16.38,16.32,16.34,2212368.0
2020-06-12 12:30:00,16.35,16.35,16.29,16.33,1878358.0,16.35,16.35,16.29,16.33,1878358.0
2020-06-12 13:00:00,16.33,16.33,16.21,16.25,1841087.0,16.33,16.33,16.21,16.25,1841087.0
2020-06-12 13:30:00,16.25,16.27,16.21,16.25,1643155.0,16.25,16.27,16.21,16.25,1643155.0
2020-06-12 14:00:00,16.25,16.29,16.22,16.25,2188657.0,16.25,16.29,16.22,16.25,2188657.0
2020-06-12 14:30:00,16.25,16.3,16.24,16.29,2168721.0,16.25,16.3,16.24,16.29,2168721.0
2020-06-12 15:00:00,16.29,16.3,16.27,16.27,1668361.0,16.29,16.3,16.27,16.27,1668361.0
2020-06-12 15:30:00,16.27,16.29,16.26,16.27,1638278.0,16.27,16.29,16.26,16.27,1638278.0
2020-06-15 09:30:00,15.87,15.92,15.79,15.91,5507334.0,15.87,15.92,15.79,15.91,5507334.0
2020-06-15 10:00:00,15.92,16.07,15.9,16.06,3858710.0,15.92,16.07,15.9,16.06,3858710.0
2020-06-15 10:30:00,16.05,16.1,16.03,16.05,3173139.0,16.05,16.1,16.03,16.05,3173139.0
2020-06-15 11:00:00,16.06,16.11,16.05,16.07,2015366.0,16.06,16.11,16.05,16.07,2015366.0
2020-06-15 11:30:00,16.07,16.09,16.03,16.07,1021996.0,16.07,16.09,16.03,16.07,1021996.0
2020-06-15 12:00:00,16.08,16.11,16.06,16.1,937037.0,16.08,16.11,16.06,16.1,937037.0
2020-06-15 12:30:00,16.1,16.18,16.08,16.16,1293344.0,16.1,16.18,16.08,16.16,1293344.0
2020-06-15 13:00:00,16.15,16.17,16.1,16.13,889171.0,16.15,16.17,16.1,16.13,889171.0
2020-06-15 13:30:00,16.13,16.18,16.11,16.14,824699.0,16.13,16.18,16.11,16.14,824699.0
2020-06-15 14:00:00,16.14,16.25,16.14,16.23,1435643.0,16.14,16.25,16.14,16.23,1435643.0
2020-06-15 14:30:00,16.24,16.26,16.2,16.23,1375179.0,16.24,16.26,16.2,16.23,1375179.0
2020-06-15 15:00:00,16.23,16.28,16.22,16.22,1579115.0,16.23,16.28,16.22,16.22,1579115.0
2020-06-15 15:30:00,16.22,16.23,16.16,16.22,2499973.0,16.22,16.23,16.16,16.22,2499973.0
2020-06-16 09:30:00,16.2,16.38,16.19,16.35,4233471.0,16.2,16.38,16.19,16.35,4233471.0
2020-06-16 10:00:00,16.35,16.38,16.22,16.3,4006875.0,16.35,16.38,16.22,16.3,4006875.0
2020-06-16 10:30:00,16.3,16.3,16.2,16.25,2432245.0,16.3,16.3,16.2,16.25,2432245.0
2020-06-16 11:00:00,16.25,16.29,16.22,16.24,1528755.0,16.25,16.29,16.22,16.24,1528755.0
2020-06-16 11:30:00,16.24,16.25,16.18,16.21,1114371.0,16.24,16.25,16.18,16.21,1114371.0
2020-06-16 12:00:00,16.22,16.28,16.2,16.26,768723.0,16.22,16.28,16.2,16.26,768723.0
2020-06-16 12:30:00,16.27,16.32,16.26,16.3,1366707.0,16.27,16.32,16.26,16.3,1366707.0
2020-06-16 13:00:00,16.3,16.32,16.28,16.31,1600639.0,16.3,16.32,16.28,16.31,1600639.0
2020-06-16 13:30:00,16.32,16.34,16.3,16.31,1151633.0,16.32,16.34,16.3,16.31,1151633.0
2020-06-16 14:00:00,16.3,16.33,16.27,16.3,745170.0,16.3,16.33,16.27,16.3,745170.0
2020-06-16 14:30:00,16.3,16.32,16.27,16.27,836179.0,16.3,16.32,16.27,16.27,836179.0
2020-06-16 15:00:00,16.27,16.27,16.22,16.26,1117828.0,16.27,16.27,16.22,16.26,1117828.0
2020-06-16 15:30:00,16.25,16.28,16.25,16.28,1501801.0,16.25,16.28,16.25,16.28,1501801.0
2020-06-17 09:30:00,16.34,16.35,16.26,16.31,1436417.0,16.34,16.35,16.26,16.31,1436417.0
2020-06-17 10:00:00,16.31,16.33,16.24,16.29,1695050.0,16.31,16.33,16.24,16.29,1695050.0
2020-06-17 10:30:00,16.29,16.39,16.28,16.36,1360769.0,16.29,16.39,16.28,16.36,1360769.0
2020-06-17 11:00:00,16.36,16.38,16.29,16.32,2018252.0,16.36,16.38,16.29,16.32,2018252.0
2020-06-17 11:30:00,16.32,16.34,16.3,16.3,821469.0,16.32,16.34,16.3,16.3,821469.0
2020-06-17 12:00:00,16.3,16.34,16.29,16.33,565024.0,16.3,16.34,16.29,16.33,565024.0
2020-06-17 12:30:00,16.34,16.36,16.33,16.34,319271.0,16.34,16.36,16.33,16.34,319271.0
2020-06-17 13:00:00,16.34,16.4,16.34,16.38,638943.0,16.34,16.4,16.34,16.38,638943.0
2020-06-17 13:30:00,16.38,16.41,16.37,16.38,756190.0,16.38,16.41,16.37,16.38,756190.0
2020-06-17 14:00:00,16.38,16.38,16.35,16.36,637654.0,16.38,16.38,16.35,16.36,637654.0
2020-06-17 14:30:00,16.35,16.35,16.32,16.33,479693.0,16.35,16.35,16.32,16.33,479693.0
2020-06-17 15:00:00,16.33,16.33,16.29,16.31,637863.0,16.33,16.33,16.29,16.31,637863.0
2020-06-17 15:30:00,16.31,16.36,16.31,16.34,1385391.0,16.31,16.36,16.31,16.34,1385391.0
2020-06-18 09:30:00,16.2,16.25,16.18,16.21,1512431.0,16.2,16.25,16.18,16.21,1512431.0
2020-06-18 10:00:00,16.2,16.22,16.13,16.15,2985858.0,16.2,16.22,16.13,16.15,2985858.0
2020-06-18 10:30:00,16.14,16.22,16.12,16.21,2070680.0,16.14,16.22,16.12,16.21,2070680.0
2020-06-18 11:00:00,16.21,16.25,16.2,16.23,1039108.0,16.21,16.25,16.2,16.23,1039108.0
2020-06-18 11:30:00,16.23,16.25,16.16,16.16,959610.0,16.23,16.25,16.16,16.16,959610.0
2020-06-18 12:00:00,16.17,16.21,16.16,16.2,1050930.0,16.17,16.21,16.16,16.2,1050930.0
2020-06-18 12:30:00,16.2,16.22,16.18,16.2,951527.0,16.2,16.22,16.18,16.2,951527.0
2020-06-18 13:00:00,16.2,16.23,16.19,16.23,677390.0,16.2,16.23,16.19,16.23,677390.0
2020-06-18 13:30:00,16.22,16.24,16.22,16.23,808926.0,16.22,16.24,16.22,16.23,808926.0
2020-06-18 14:00:00,16.22,16.24,16.2,16.21,583055.0,16.22,16.24,16.2,16.21,583055.0
2020-06-18 14:30:00,16.21,16.26,16.21,16.24,379062.0,16.21,16.26,16.21,16.24,379062.0
2020-06-18 15:00:00,16.24,16.25,16.18,16.21,499632.0,16.24,16.25,16.18,16.21,499632.0
2020-06-18 15:30:00,16.21,16.23,16.2,16.21,1307182.0,16.21,16.23,16.2,16.21,1307182.0
2020-06-19 09:30:00,16.43,16.49,16.38,16.46,1577867.0,16.43,16.49,16.38,16.46,1577867.0
2020-06-19 10:00:00,16.46,16.55,16.46,16.53,3641772.0,16.46,16.55,16.46,16.53,3641772.0
2020-06-19 10:30:00,16.53,16.55,16.47,16.48,2596228.0,16.53,16.55,16.47,16.48,2596228.0
2020-06-19 11:00:00,16.48,16.6,16.47,16.56,3534555.0,16.48,16.6,16.47,16.56,3534555.0
2020-06-19 11:30:00,16.56,16.57,16.5,16.51,1396964.0,16.56,16.57,16.5,16.51,1396964.0
2020-06-19 12:00:00,16.52,16.52,16.36,16.4,2431026.0,16.52,16.52,16.36,16.4,2431026.0
2020-06-19 12:30:00,16.4,16.47,16.39,16.45,1943719.0,16.4,16.47,16.39,16.45,1943719.0
2020-06-19 13:00:00,16.45,16.48,16.42,16.44,1404616.0,16.45,16.48,16.42,16.44,1404616.0
2020-06-19 13:30:00,16.44,16.46,16.42,16.43,844660.0,16.44,16.46,16.42,16.43,844660.0
2020-06-19 14:00:00,16.44,16.45,16.4,16.45,1815365.0,16.44,16.45,16.4,16.45,1815365.0
2020-06-19 14:30:00,16.45,16.48,16.44,16.46,1654910.0,16.45,16.48,16.44,16.46,1654910.0
2020-06-19 15:00:00,16.46,16.49,16.45,16.48,1350500.0,16.46,16.49,16.45,16.48,1350500.0
2020-06-19 15:30:00,16.48,16.49,16.47,16.48,1971987.0,16.48,16.49,16.47,16.48,1971987.0
2020-06-22 09:30:00,16.72,16.81,16.68,16.78,4975180.0,16.72,16.81,16.68,16.78,4975180.0
2020-06-22 10:00:00,16.79,16.81,16.72,16.72,2827771.0,16.79,16.81,16.72,16.72,2827771.0
2020-06-22 10:30:00,16.72,16.74,16.53,16.56,3745380.0,16.72,16.74,16.53,16.56,3745380.0
2020-06-22 11:00:00,16.56,16.64,16.51,16.63,1968856.0,16.56,16.64,16.51,16.63,1968856.0
2020-06-22 11:30:00,16.64,16.66,16.61,16.64,1055611.0,16.64,16.66,16.61,16.64,1055611.0
2020-06-22 12:00:00,16.63,16.65,16.56,16.57,2612519.0,16.63,16.65,16.56,16.57,2612519.0
2020-06-22 12:30:00,16.57,16.59,16.55,16.57,1012723.0,16.57,16.59,16.55,16.57,1012723.0
2020-06-22 13:00:00,16.57,16.6,16.54,16.57,1429225.0,16.57,16.6,16.54,16.57,1429225.0
2020-06-22 13:30:00,16.57,16.61,16.56,16.6,876819.0,16.57,16.61,16.56,16.6,876819.0
2020-06-22 14:00:00,16.6,16.61,16.57,16.59,727395.0,16.6,16.61,16.57,16.59,727395.0
2020-06-22 14:30:00,16.59,16.59,16.55,16.57,700711.0,16.59,16.59,16.55,16.57,700711.0
2020-06-22 15:00:00,16.56,16.61,16.46,16.49,2061552.0,16.56,16.61,16.46,16.49,2061552.0
2020-06-22 15:30:00,16.49,16.54,16.46,16.5,1745421.0,16.49,16.54,16.46,16.5,1745421.0
2020-06-23 09:30:00,16.73,16.76,16.69,16.75,2422506.0,16.73,16.76,16.69,16.75,2422506.0
2020-06-23 10:00:00,16.76,16.77,16.72,16.74,2484565.0,16.76,16.77,16.72,16.74,2484565.0
2020-06-23 10:30:00,16.74,16.77,16.64,16.68,2515853.0,16.74,16.77,16.64,16.68,2515853.0
2020-06-23 11:00:00,16.69,16.72,16.68,16.71,2531114.0,16.69,16.72,16.68,16.71,2531114.0
2020-06-23 11:30:00,16.72,16.73,16.68,16.7,1214025.0,16.72,16.73,16.68,16.7,1214025.0
2020-06-23 12:00:00,16.7,16.74,16.69,16.74,1133105.0,16.7,16.74,16.69,16.74,1133105.0
2020-06-23 12:30:00,16.73,16.75,16.71,16.71,848782.0,16.73,16.75,16.71,16.71,848782.0
2020-06-23 13:00:00,16.71,16.74,16.7,16.72,2709324.0,16.71,16.74,16.7,16.72,2709324.0
2020-06-23 13:30:00,16.72,16.74,16.71,16.73,795958.0,16.72,16.74,16.71,16.73,795958.0
2020-06-23 14:00:00,16.73,16.74,16.7,16.72,1034670.0,16.73,16.74,16.7,16.72,1034670.0
2020-06-23 14:30:00,16.71,16.75,16.71,16.74,1266388.0,16.71,16.75,16.71,16.74,1266388.0
2020-06-23 15:00:00,16.73,16.76,16.72,16.75,1241402.0,16.73,16.76,16.72,16.75,1241402.0
2020-06-23 15:30:00,16.75,16.77,16.74,16.77,2410928.0,16.75,16.77,16.74,16.77,2410928.0
2020-06-24 09:30:00,16.36,16.53,16.3,16.45,3450098.0,16.36,16.53,16.3,16.45,3450098.0
2020-06-24 10:00:00,16.45,16.49,16.41,16.47,1760138.0,16.45,16.49,16.41,16.47,1760138.0
2020-06-24 10:30:00,16.47,16.56,16.44,16.56,1666057.0,16.47,16.56,16.44,16.56,1666057.0
2020-06-24 11:00:00,16.55,16.62,16.4,16.41,2985116.0,16.55,16.62,16.4,16.41,2985116.0
2020-06-24 11:30:00,16.42,16.42,16.24,16.35,3551782.0,16.42,16.42,16.24,16.35,3551782.0
2020-06-24 12:00:00,16.36,16.41,16.31,16.39,2175850.0,16.36,16.41,16.31,16.39,2175850.0
2020-06-24 12:30:00,16.38,16.46,16.35,16.44,942384.0,16.38,16.46,16.35,16.44,942384.0
2020-06-24 13:00:00,16.45,16.47,16.35,16.37,1020101.0,16.45,16.47,16.35,16.37,1020101.0
2020-06-24 13:30:00,16.37,16.41,16.34,16.39,945550.0,16.37,16.41,16.34,16.39,945550.0
2020-06-24 14:00:00,16.4,16.43,16.37,16.4,446693.0,16.4,16.43,16.37,16.4,446693.0
2020-06-24 14:30:00,16.41,16.41,16.29,16.32,1027055.0,16.41,16.41,16.29,16.32,1027055.0
2020-06-24 15:00:00,16.31,16.38,16.29,16.37,1660178.0,16.31,16.38,16.29,16.37,1660178.0
2020-06-24 15:30:00,16.37,16.38,16.29,16.29,1888240.0,16.37,16.38,16.29,16.29,1888240.0
2020-06-25 09:30:00,16.5,16.5,16.41,16.46,2072240.0,16.5,16.5,16.41,16.46,2072240.0
2020-06-25 10:00:00,16.46,16.54,16.43,16.51,1657314.0,16.46,16.54,16.43,16.51,1657314.0
2020-06-25 10:30:00,16.51,16.57,16.49,16.5,1051535.0,16.51,16.57,16.49,16.5,1051535.0
2020-06-25 11:00:00,16.5,16.52,16.46,16.48,1030651.0,16.5,16.52,16.46,16.48,1030651.0
2020-06-25 11:30:00,16.48,16.52,16.46,16.51,840431.0,16.48,16.52,16.46,16.51,840431.0
2020-06-25 12:00:00,16.52,16.58,16.51,16.57,1777777.0,16.52,16.58,16.51,16.57,1777777.0
2020-06-25 12:30:00,16.58,16.59,16.55,16.56,758739.0,16.58,16.59,16.55,16.56,758739.0
2020-06-25 13:00:00,16.56,16.58,16.54,16.54,540321.0,16.56,16.58,16.54,16.54,540321.0
2020-06-25 13:30:00,16.55,16.56,16.52,16.55,387918.0,16.55,16.56,16.52,16.55,387918.0
2020-06-25 14:00:00,16.56,16.56,16.53,16.54,531939.0,16.56,16.56,16.53,16.54,531939.0
2020-06-25 14:30:00,16.55,16.56,16.52,16.55,802781.0,16.55,16.56,16.52,16.55,802781.0
2020-06-25 15:00:00,16.54,16.59,16.53,16.59,954724.0,16.54,16.59,16.53,16.59,954724.0
2020-06-25 15:30:00,16.59,16.61,16.56,16.6,2934349.0,16.59,16.61,16.56,16.6,2934349.0
2020-06-26 09:30:00,16.49,16.55,16.43,16.48,5024033.0,16.49,16.55,16.43,16.48,5024033.0
2020-06-26 10:00:00,16.47,16.51,16.34,16.4,2245197.0,16.47,16.51,16.34,16.4,2245197.0
2020-06-26 10:30:00,16.41,16.42,16.29,16.36,2025655.0,16.41,16.42,16.29,16.36,2025655.0
2020-06-26 11:00:00,16.36,16.54,16.36,16.54,1968928.0,16.36,16.54,16.36,16.54,1968928.0
2020-06-26 11:30:00,16.54,16.61,16.5,16.59,1641245.0,16.54,16.61,16.5,16.59,1641245.0
2020-06-26 12:00:00,16.59,16.6,16.55,16.57,949201.0,16.59,16.6,16.55,16.57,949201.0
2020-06-26 12:30:00,16.58,16.67,16.57,16.65,1577358.0,16.58,16.67,16.57,16.65,1577358.0
2020-06-26 13:00:00,16.66,16.74,16.61,16.62,3559343.0,16.66,16.74,16.61,16.62,3559343.0
2020-06-26 13:30:00,16.62,16.63,16.58,16.61,1282566.0,16.62,16.63,16.58,16.61,1282566.0
2020-06-26 14:00:00,16.61,16.63,16.56,16.56,950362.0,16.61,16.63,16.56,16.56,950362.0
2020-06-26 14:30:00,16.57,16.6,16.56,16.59,491296.0,16.57,16.6,16.56,16.59,491296.0
2020-06-26 15:00:00,16.59,16.62,16.59,16.6,943759.0,16.59,16.62,16.59,16.6,943759.0
2020-06-26 15:30:00,16.61,16.64,16.58,16.61,2042201.0,16.61,16.64,16.58,16.61,2042201.0
2020-06-29 09:30:00,16.58,16.59,16.49,16.53,2696851.0,16.58,16.59,16.49,16.53,2696851.0
2020-06-29 10:00:00,16.53,16.58,16.52,16.57,2146775.0,16.53,16.58,16.52,16.57,2146775.0
2020-06-29 10:30:00,16.57,16.63,16.55,16.61,1118593.0,16.57,16.63,16.55,16.61,1118593.0
2020-06-29 11:00:00,16.62,16.63,16.59,16.6,892187.0,16.62,16.63,16.59,16.6,892187.0
2020-06-29 11:30:00,16.6,16.62,16.59,16.62,625636.0,16.6,16.62,16.59,16.62,625636.0
2020-06-29 12:00:00,16.61,16.64,16.6,16.63,539471.0,16.61,16.64,16.6,16.63,539471.0
2020-06-29 12:30:00,16.63,16.63,16.59,16.62,494231.0,16.63,16.63,16.59,16.62,494231.0
2020-06-29 13:00:00,16.62,16.63,16.59,16.6,646084.0,16.62,16.63,16.59,16.6,646084.0
2020-06-29 13:30:00,16.6,16.61,16.58,16.58,650739.0,16.6,16.61,16.58,16.58,650739.0
2020-06-29 14:00:00,16.59,16.59,16.56,16.59,522587.0,16.59,16.59,16.56,16.59,522587.0
2020-06-29 14:30:00,16.59,16.62,16.58,16.62,385034.0,16.59,16.62,16.58,16.62,385034.0
2020-06-29 15:00:00,16.61,16.63,16.6,16.63,623746.0,16.61,16.63,16.6,16.63,623746.0
2020-06-29 15:30:00,16.63,16.66,16.61,16.64,1778409.0,16.63,16.66,16.61,16.64,1778409.0
2020-06-30 09:30:00,16.65,16.72,16.65,16.71,1636397.0,16.65,16.72,16.65,16.71,1636397.0
2020-06-30 10:00:00,16.71,16.81,16.7,16.75,4091514.0,16.71,16.81,16.7,16.75,4091514.0
2020-06-30 10:30:00,16.74,16.91,16.74,16.88,8430676.0,16.74,16.91,16.74,16.88,8430676.0
2020-06-30 11:00:00,16.88,17.0,16.85,16.96,3690992.0,16.88,17.0,16.85,16.96,3690992.0
2020-06-30 11:30:00,16.96,16.99,16.94,16.95,2736459.0,16.96,16.99,16.94,16.95,2736459.0
2020-06-30 12:00:00,16.96,16.98,16.92,16.95,2093848.0,16.96,16.98,16.92,16.95,2093848.0
2020-06-30 12:30:00,16.95,17.0,16.94,16.98,1619888.0,16.95,17.0,16.94,16.98,1619888.0
2020-06-30 13:00:00,16.98,17.01,16.97,16.97,1818907.0,16.98,17.01,16.97,16.97,1818907.0
2020-06-30 13:30:00,16.97,16.98,16.93,16.94,1439488.0,16.97,16.98,16.93,16.94,1439488.0
2020-06-30 14:00:00,16.95,16.96,16.91,16.96,2108414.0,16.95,16.96,16.91,16.96,2108414.0
2020-06-30 14:30:00,16.95,16.97,16.92,16.96,2497022.0,16.95,16.97,16.92,16.96,2497022.0
2020-06-30 15:00:00,16.97,16.98,16.94,16.96,1800422.0,16.97,16.98,16.94,16.96,1800422.0
2020-06-30 15:30:00,16.95,17.0,16.95,17.0,2306124.0,16.95,17.0,16.95,17.0,2306124.0
2020-07-01 09:30:00,17.01,17.03,16.77,16.8,7940534.0,17.01,17.03,16.77,16.8,7940534.0
2020-07-01 10:00:00,16.79,16.87,16.66,16.72,3687799.0,16.79,16.87,16.66,16.72,3687799.0
2020-07-01 10:30:00,16.72,16.75,16.61,16.75,5197746.0,16.72,16.75,16.61,16.75,5197746.0
2020-07-01 11:00:00,16.75,16.75,16.62,16.69,2080181.0,16.75,16.75,16.62,16.69,2080181.0
2020-07-01 11:30:00,16.69,16.75,16.65,16.75,2021303.0,16.69,16.75,16.65,16.75,2021303.0
2020-07-01 12:00:00,16.74,16.75,16.7,16.74,1206318.0,16.74,16.75,16.7,16.74,1206318.0
2020-07-01 12:30:00,16.73,16.81,16.73,16.8,1025116.0,16.73,16.81,16.73,16.8,1025116.0
2020-07-01 13:00:00,16.8,16.8,16.74,16.75,1179500.0,16.8,16.8,16.74,16.75,1179500.0
2020-07-01 13:30:00,16.75,16.78,16.72,16.75,1028741.0,16.75,16.78,16.72,16.75,1028741.0
2020-07-01 14:00:00,16.75,16.77,16.69,16.71,1302528.0,16.75,16.77,16.69,16.71,1302528.0
2020-07-01 14:30:00,16.7,16.78,16.7,16.78,742836.0,16.7,16.78,16.7,16.78,742836.0
2020-07-01 15:00:00,16.78,16.81,16.77,16.79,910303.0,16.78,16.81,16.77,16.79,910303.0
2020-07-01 15:30:00,16.79,16.83,16.79,16.81,3228065.0,16.79,16.83,16.79,16.81,3228065.0
2020-07-02 09:30:00,16.7,16.85,16.67,16.83,3525051.0,16.7,16.85,16.67,16.83,3525051.0
2020-07-02 10:00:00,16.83,16.89,16.82,16.86,2188607.0,16.83,16.89,16.82,16.86,2188607.0
2020-07-02 10:30:00,16.86,16.87,16.79,16.82,2257453.0,16.86,16.87,16.79,16.82,2257453.0
2020-07-02 11:00:00,16.82,16.85,16.79,16.82,1454924.0,16.82,16.85,16.79,16.82,1454924.0
2020-07-02 11:30:00,16.81,16.85,16.79,16.8,671442.0,16.81,16.85,16.79,16.8,671442.0
2020-07-02 12:00:00,16.8,16.81,16.7,16.75,1583614.0,16.8,16.81,16.7,16.75,1583614.0
2020-07-02 12:30:00,16.75,16.76,16.73,16.74,1056492.0,16.75,16.76,16.73,16.74,1056492.0
2020-07-02 13:00:00,16.74,16.78,16.74,16.76,602218.0,16.74,16.78,16.74,16.76,602218.0
2020-07-02 13:30:00,16.77,16.78,16.74,16.76,477271.0,16.77,16.78,16.74,16.76,477271.0
2020-07-02 14:00:00,16.76,16.77,16.74,16.77,388422.0,16.76,16.77,16.74,16.77,388422.0
2020-07-02 14:30:00,16.76,16.77,16.75,16.76,535931.0,16.76,16.77,16.75,16.76,535931.0
2020-07-02 15:00:00,16.76,16.77,16.7,16.71,1118680.0,16.76,16.77,16.7,16.71,1118680.0
2020-07-02 15:30:00,16.71,16.72,16.7,16.72,1559144.0,16.71,16.72,16.7,16.72,1559144.0
2020-07-06 09:30:00,17.08,17.16,17.05,17.07,6557005.0,17.08,17.16,17.05,17.07,6557005.0
2020-07-06 10:00:00,17.07,17.11,16.95,16.98,3683586.0,17.07,17.11,16.95,16.98,3683586.0
2020-07-06 10:30:00,16.98,17.05,16.96,17.04,3391492.0,16.98,17.05,16.96,17.04,3391492.0
2020-07-06 11:00:00,17.03,17.05,17.01,17.05,1686942.0,17.03,17.05,17.01,17.05,1686942.0
2020-07-06 11:30:00,17.04,17.05,16.99,17.0,1699536.0,17.04,17.05,16.99,17.0,1699536.0
2020-07-06 12:00:00,17.0,17.01,16.97,16.98,828114.0,17.0,17.01,16.97,16.98,828114.0
2020-07-06 12:30:00,16.98,16.99,16.95,16.98,942130.0,16.98,16.99,16.95,16.98,942130.0
2020-07-06 13:00:00,16.98,17.0,16.97,17.0,899644.0,16.98,17.0,16.97,17.0,899644.0
2020-07-06 13:30:00,16.99,17.01,16.99,17.0,485891.0,16.99,17.01,16.99,17.0,485891.0
2020-07-06 14:00:00,17.0,17.01,16.98,17.01,407851.0,17.0,17.01,16.98,17.01,407851.0
2020-07-06 14:30:00,17.01,17.04,17.0,17.04,673976.0,17.01,17.04,17.0,17.04,673976.0
2020-07-06 15:00:00,17.03,17.05,17.02,17.05,799596.0,17.03,17.05,17.02,17.05,799596.0
2020-07-06 15:30:00,17.05,17.06,17.04,17.05,1491881.0,17.05,17.06,17.04,17.05,1491881.0
2020-07-07 09:30:00,16.93,16.96,16.92,16.94,4209672.0,16.93,16.96,16.92,16.94,4209672.0
2020-07-07 10:00:00,16.95,17.11,16.94,17.1,4267943.0,16.95,17.11,16.94,17.1,4267943.0
2020-07-07 10:30:00,17.1,17.12,17.03,17.05,2764515.0,17.1,17.12,17.03,17.05,2764515.0
2020-07-07 11:00:00,17.05,17.08,17.03,17.05,1492199.0,17.05,17.08,17.03,17.05,1492199.0
2020-07-07 11:30:00,17.06,17.09,17.03,17.07,1742252.0,17.06,17.09,17.03,17.07,1742252.0
2020-07-07 12:00:00,17.07,17.1,17.06,17.07,1095516.0,17.07,17.1,17.06,17.07,1095516.0
2020-07-07 12:30:00,17.07,17.09,17.05,17.09,963224.0,17.07,17.09,17.05,17.09,963224.0
2020-07-07 13:00:00,17.09,17.1,17.07,17.09,949804.0,17.09,17.1,17.07,17.09,949804.0
2020-07-07 13:30:00,17.08,17.1,17.07,17.09,945404.0,17.08,17.1,17.07,17.09,945404.0
2020-07-07 14:00:00,17.1,17.1,17.05,17.09,901885.0,17.1,17.1,17.05,17.09,901885.0
2020-07-07 14:30:00,17.08,17.09,17.02,17.02,896081.0,17.08,17.09,17.02,17.02,896081.0
2020-07-07 15:00:00,17.03,17.03,17.0,17.0,1834837.0,17.03,17.03,17.0,17.0,1834837.0
2020-07-07 15:30:00,17.01,17.03,16.99,17.0,2336108.0,17.01,17.03,16.99,17.0,2336108.0
2020-07-08 09:30:00,17.33,17.46,17.3,17.38,7423259.0,17.33,17.46,17.3,17.38,7423259.0
2020-07-08 10:00:00,17.39,17.46,17.36,17.43,2949506.0,17.39,17.46,17.36,17.43,2949506.0
2020-07-08 10:30:00,17.43,17.49,17.39,17.41,3996195.0,17.43,17.49,17.39,17.41,3996195.0
2020-07-08 11:00:00,17.42,17.43,17.3,17.32,2703006.0,17.42,17.43,17.3,17.32,2703006.0
2020-07-08 11:30:00,17.32,17.42,17.32,17.41,1793079.0,17.32,17.42,17.32,17.41,1793079.0
2020-07-08 12:00:00,17.41,17.49,17.4,17.46,3107574.0,17.41,17.49,17.4,17.46,3107574.0
2020-07-08 12:30:00,17.46,17.47,17.43,17.46,1676255.0,17.46,17.47,17.43,17.46,1676255.0
2020-07-08 13:00:00,17.46,17.49,17.43,17.44,1528744.0,17.46,17.49,17.43,17.44,1528744.0
2020-07-08 13:30:00,17.43,17.47,17.42,17.44,1758373.0,17.43,17.47,17.42,17.44,1758373.0
2020-07-08 14:00:00,17.44,17.46,17.42,17.45,2270896.0,17.44,17.46,17.42,17.45,2270896.0
2020-07-08 14:30:00,17.46,17.46,17.38,17.42,1361910.0,17.46,17.46,17.38,17.42,1361910.0
2020-07-08 15:00:00,17.41,17.47,17.41,17.46,1611612.0,17.41,17.47,17.41,17.46,1611612.0
2020-07-08 15:30:00,17.47,17.49,17.45,17.49,2920357.0,17.47,17.49,17.45,17.49,2920357.0
2020-07-09 09:30:00,17.7,17.7,17.63,17.68,5815805.0,17.7,17.7,17.63,17.68,5815805.0
2020-07-09 10:00:00,17.68,17.74,17.6,17.67,5808703.0,17.68,17.74,17.6,17.67,5808703.0
2020-07-09 10:30:00,17.66,17.7,17.4,17.4,5969944.0,17.66,17.7,17.4,17.4,5969944.0
2020-07-09 11:00:00,17.4,17.45,17.22,17.32,5802827.0,17.4,17.45,17.22,17.32,5802827.0
2020-07-09 11:30:00,17.32,17.39,17.31,17.36,2123878.0,17.32,17.39,17.31,17.36,2123878.0
2020-07-09 12:00:00,17.35,17.37,17.31,17.32,1708394.0,17.35,17.37,17.31,17.32,1708394.0
2020-07-09 12:30:00,17.32,17.34,17.29,17.34,1870068.0,17.32,17.34,17.29,17.34,1870068.0
2020-07-09 13:00:00,17.34,17.36,17.31,17.35,1341503.0,17.34,17.36,17.31,17.35,1341503.0
2020-07-09 13:30:00,17.35,17.38,17.35,17.37,860918.0,17.35,17.38,17.35,17.37,860918.0
2020-07-09 14:00:00,17.37,17.38,17.35,17.37,2099346.0,17.37,17.38,17.35,17.37,2099346.0
2020-07-09 14:30:00,17.37,17.43,17.36,17.43,1499270.0,17.37,17.43,17.36,17.43,1499270.0
2020-07-09 15:00:00,17.43,17.44,17.37,17.38,961251.0,17.43,17.44,17.37,17.38,961251.0
2020-07-09 15:30:00,17.38,17.4,17.36,17.36,1798424.0,17.38,17.4,17.36,17.36,1798424.0
2020-07-10 09:30:00,17.49,17.53,17.36,17.36,5077523.0,17.49,17.53,17.36,17.36,5077523.0
2020-07-10 10:00:00,17.35,17.44,17.3,17.43,3343812.0,17.35,17.44,17.3,17.43,3343812.0
2020-07-10 10:30:00,17.43,17.46,17.4,17.41,1467077.0,17.43,17.46,17.4,17.41,1467077.0
2020-07-10 11:00:00,17.41,17.42,17.37,17.38,1201805.0,17.41,17.42,17.37,17.38,1201805.0
2020-07-10 11:30:00,17.37,17.43,17.37,17.41,934452.0,17.37,17.43,17.37,17.41,934452.0
2020-07-10 12:00:00,17.4,17.43,17.38,17.39,839857.0,17.4,17.43,17.38,17.39,839857.0
2020-07-10 12:30:00,17.39,17.41,17.36,17.39,1733025.0,17.39,17.41,17.36,17.39,1733025.0
2020-07-10 13:00:00,17.38,17.41,17.37,17.41,1183855.0,17.38,17.41,17.37,17.41,1183855.0
2020-07-10 13:30:00,17.4,17.44,17.4,17.41,630575.0,17.4,17.44,17.4,17.41,630575.0
2020-07-10 14:00:00,17.42,17.42,17.36,17.37,600116.0,17.42,17.42,17.36,17.37,600116.0
2020-07-10 14:30:00,17.37,17.42,17.37,17.41,783966.0,17.37,17.42,17.37,17.41,783966.0
2020-07-10 15:00:00,17.41,17.42,17.39,17.41,504485.0,17.41,17.42,17.39,17.41,504485.0
2020-07-10 15:30:00,17.41,17.45,17.41,17.44,1071552.0,17.41,17.45,17.41,17.44,1071552.0
2020-07-13 09:30:00,17.99,17.99,17.82,17.87,7169976.0,17.99,17.99,17.82,17.87,7169976.0
2020-07-13 10:00:00,17.87,17.92,17.81,17.85,4225497.0,17.87,17.92,17.81,17.85,4225497.0
2020-07-13 10:30:00,17.85,17.91,17.77,17.91,3299583.0,17.85,17.91,17.77,17.91,3299583.0
2020-07-13 11:00:00,17.9,17.95,17.89,17.92,2304509.0,17.9,17.95,17.89,17.92,2304509.0
2020-07-13 11:30:00,17.93,17.95,17.9,17.92,2001887.0,17.93,17.95,17.9,17.92,2001887.0
2020-07-13 12:00:00,17.91,17.96,17.91,17.95,1298455.0,17.91,17.96,17.91,17.95,1298455.0
2020-07-13 12:30:00,17.95,18.0,17.95,17.99,2717993.0,17.95,18.0,17.95,17.99,2717993.0
2020-07-13 13:00:00,17.99,18.06,17.98,18.05,2969189.0,17.99,18.06,17.98,18.05,2969189.0
2020-07-13 13:30:00,18.05,18.08,18.0,18.04,4487208.0,18.05,18.08,18.0,18.04,4487208.0
2020-07-13 14:00:00,18.04,18.04,17.93,18.01,3838573.0,18.04,18.04,17.93,18.01,3838573.0
2020-07-13 14:30:00,18.0,18.05,17.92,18.03,2398125.0,18.0,18.05,17.92,18.03,2398125.0
2020-07-13 15:00:00,18.02,18.03,17.81,17.81,4377661.0,18.02,18.03,17.81,17.81,4377661.0
2020-07-13 15:30:00,17.82,17.85,17.71,17.73,5453230.0,17.82,17.85,17.71,17.73,5453230.0
2020-07-14 09:30:00,17.71,17.84,17.67,17.74,5152122.0,17.71,17.84,17.67,17.74,5152122.0
2020-07-14 10:00:00,17.74,17.79,17.67,17.79,4150353.0,17.74,17.79,17.67,17.79,4150353.0
2020-07-14 10:30:00,17.8,17.86,17.77,17.83,4666655.0,17.8,17.86,17.77,17.83,4666655.0
2020-07-14 11:00:00,17.82,17.9,17.8,17.85,3761738.0,17.82,17.9,17.8,17.85,3761738.0
2020-07-14 11:30:00,17.86,17.9,17.83,17.88,1498314.0,17.86,17.9,17.83,17.88,1498314.0
2020-07-14 12:00:00,17.88,17.9,17.86,17.88,1293839.0,17.88,17.9,17.86,17.88,1293839.0
2020-07-14 12:30:00,17.88,17.9,17.83,17.84,1297420.0,17.88,17.9,17.83,17.84,1297420.0
2020-07-14 13:00:00,17.85,17.86,17.81,17.85,951098.0,17.85,17.86,17.81,17.85,951098.0
2020-07-14 13:30:00,17.85,17.89,17.84,17.86,1089458.0,17.85,17.89,17.84,17.86,1089458.0
2020-07-14 14:00:00,17.86,17.9,17.84,17.88,1261156.0,17.86,17.9,17.84,17.88,1261156.0
2020-07-14 14:30:00,17.89,17.91,17.8,17.84,1832792.0,17.89,17.91,17.8,17.84,1832792.0
2020-07-14 15:00:00,17.84,17.9,17.81,17.89,1640157.0,17.84,17.9,17.81,17.89,1640157.0
2020-07-14 15:30:00,17.9,18.0,17.89,17.99,5137560.0,17.9,18.0,17.89,17.99,5137560.0
2020-07-15 09:30:00,17.89,17.95,17.83,17.86,3979150.0,17.89,17.95,17.83,17.86,3979150.0
2020-07-15 10:00:00,17.86,17.98,17.85,17.97,2907473.0,17.86,17.98,17.85,17.97,2907473.0
2020-07-15 10:30:00,17.97,18.05,17.97,18.0,3908305.0,17.97,18.05,17.97,18.0,3908305.0
2020-07-15 11:00:00,18.0,18.01,17.94,17.99,1971424.0,18.0,18.01,17.94,17.99,1971424.0
2020-07-15 11:30:00,18.0,18.02,17.97,17.98,1462364.0,18.0,18.02,17.97,17.98,1462364.0
2020-07-15 12:00:00,17.98,18.04,17.98,18.04,1853565.0,17.98,18.04,17.98,18.04,1853565.0
2020-07-15 12:30:00,18.04,18.09,18.01,18.09,1786584.0,18.04,18.09,18.01,18.09,1786584.0
2020-07-15 13:00:00,18.09,18.09,18.04,18.05,3366613.0,18.09,18.09,18.04,18.05,3366613.0
2020-07-15 13:30:00,18.06,18.08,18.04,18.04,1139341.0,18.06,18.08,18.04,18.04,1139341.0
2020-07-15 14:00:00,18.04,18.08,18.04,18.07,2186307.0,18.04,18.08,18.04,18.07,2186307.0
2020-07-15 14:30:00,18.06,18.1,18.06,18.09,2433686.0,18.06,18.1,18.06,18.09,2433686.0
2020-07-15 15:00:00,18.09,18.1,18.07,18.1,1422775.0,18.09,18.1,18.07,18.1,1422775.0
2020-07-15 15:30:00,18.1,18.17,18.09,18.17,5646540.0,18.1,18.17,18.09,18.17,5646540.0
2020-07-16 09:30:00,17.98,18.05,17.97,18.02,3112000.0,17.98,18.05,17.97,18.02,3112000.0
2020-07-16 10:00:00,18.03,18.04,17.98,18.03,3144655.0,18.03,18.04,17.98,18.03,3144655.0
2020-07-16 10:30:00,18.04,18.06,18.02,18.02,2415876.0,18.04,18.06,18.02,18.02,2415876.0
2020-07-16 11:00:00,18.03,18.03,17.98,18.0,1832542.0,18.03,18.03,17.98,18.0,1832542.0
2020-07-16 11:30:00,18.0,18.02,17.99,18.02,676671.0,18.0,18.02,17.99,18.02,676671.0
2020-07-16 12:00:00,18.02,18.04,17.96,17.96,1141967.0,18.02,18.04,17.96,17.96,1141967.0
2020-07-16 12:30:00,17.96,17.99,17.92,17.93,1530898.0,17.96,17.99,17.92,17.93,1530898.0
2020-07-16 13:00:00,17.93,17.93,17.81,17.89,4964269.0,17.93,17.93,17.81,17.89,4964269.0
2020-07-16 13:30:00,17.89,17.9,17.83,17.86,1324102.0,17.89,17.9,17.83,17.86,1324102.0
2020-07-16 14:00:00,17.85,17.86,17.83,17.84,1164885.0,17.85,17.86,17.83,17.84,1164885.0
2020-07-16 14:30:00,17.84,17.88,17.82,17.83,1414871.0,17.84,17.88,17.82,17.83,1414871.0
2020-07-16 15:00:00,17.83,17.86,17.81,17.86,1224280.0,17.83,17.86,17.81,17.86,1224280.0
2020-07-16 15:30:00,17.86,17.86,17.78,17.78,4396144.0,17.86,17.86,17.78,17.78,4396144.0
2020-07-17 09:30:00,17.98,17.99,17.92,17.94,2248490.0,17.98,17.99,17.92,17.94,2248490.0
2020-07-17 10:00:00,17.95,18.0,17.89,17.93,2957782.0,17.95,18.0,17.89,17.93,2957782.0
2020-07-17 10:30:00,17.93,18.02,17.92,18.0,2949897.0,17.93,18.02,17.92,18.0,2949897.0
2020-07-17 11:00:00,18.0,18.05,17.99,18.05,1787421.0,18.0,18.05,17.99,18.05,1787421.0
2020-07-17 11:30:00,18.05,18.06,18.01,18.04,1994043.0,18.05,18.06,18.01,18.04,1994043.0
2020-07-17 12:00:00,18.04,18.07,18.03,18.04,1900625.0,18.04,18.07,18.03,18.04,1900625.0
2020-07-17 12:30:00,18.05,18.05,18.02,18.03,1678052.0,18.05,18.05,18.02,18.03,1678052.0
2020-07-17 13:00:00,18.04,18.05,18.01,18.01,1201683.0,18.04,18.05,18.01,18.01,1201683.0
2020-07-17 13:30:00,18.01,18.06,18.01,18.05,936870.0,18.01,18.06,18.01,18.05,936870.0
2020-07-17 14:00:00,18.06,18.06,18.04,18.05,973704.0,18.06,18.06,18.04,18.05,973704.0
2020-07-17 14:30:00,18.06,18.06,18.02,18.04,1250106.0,18.06,18.06,18.02,18.04,1250106.0
2020-07-17 15:00:00,18.04,18.05,18.02,18.03,2396061.0,18.04,18.05,18.02,18.03,2396061.0
2020-07-17 15:30:00,18.03,18.04,17.99,18.0,5646477.0,18.03,18.04,17.99,18.0,5646477.0
2020-07-20 09:30:00,18.36,18.4,18.23,18.35,5293821.0,18.36,18.4,18.23,18.35,5293821.0
2020-07-20 10:00:00,18.35,18.45,18.34,18.44,3514896.0,18.35,18.45,18.34,18.44,3514896.0
2020-07-20 10:30:00,18.44,18.48,18.42,18.44,4367747.0,18.44,18.48,18.42,18.44,4367747.0
2020-07-20 11:00:00,18.44,18.46,18.42,18.43,3290457.0,18.44,18.46,18.42,18.43,3290457.0
2020-07-20 11:30:00,18.42,18.43,18.39,18.42,2459582.0,18.42,18.43,18.39,18.42,2459582.0
2020-07-20 12:00:00,18.42,18.42,18.36,18.37,2055913.0,18.42,18.42,18.36,18.37,2055913.0
2020-07-20 12:30:00,18.38,18.43,18.37,18.41,1266740.0,18.38,18.43,18.37,18.41,1266740.0
2020-07-20 13:00:00,18.41,18.43,18.4,18.43,1175366.0,18.41,18.43,18.4,18.43,1175366.0
2020-07-20 13:30:00,18.43,18.47,18.41,18.47,1825020.0,18.43,18.47,18.41,18.47,1825020.0
2020-07-20 14:00:00,18.46,18.5,18.44,18.5,2492373.0,18.46,18.5,18.44,18.5,2492373.0
2020-07-20 14:30:00,18.49,18.54,18.49,18.53,3062121.0,18.49,18.54,18.49,18.53,3062121.0
2020-07-20 15:00:00,18.53,18.56,18.51,18.55,2102108.0,18.53,18.56,18.51,18.55,2102108.0
2020-07-20 15:30:00,18.55,18.57,18.53,18.54,4207894.0,18.55,18.57,18.53,18.54,4207894.0
2020-07-21 09:30:00,19.52,19.66,19.42,19.64,11521618.0,19.52,19.66,19.42,19.64,11521618.0
2020-07-21 10:00:00,19.64,19.74,19.58,19.58,9382954.0,19.64,19.74,19.58,19.58,9382954.0
2020-07-21 10:30:00,19.59,19.63,19.49,19.56,5316734.0,19.59,19.63,19.49,19.56,5316734.0
2020-07-21 11:00:00,19.56,19.67,19.55,19.67,3451193.0,19.56,19.67,19.55,19.67,3451193.0
2020-07-21 11:30:00,19.67,19.67,19.56,19.57,4394242.0,19.67,19.67,19.56,19.57,4394242.0
2020-07-21 12:00:00,19.57,19.59,19.52,19.57,4153629.0,19.57,19.59,19.52,19.57,4153629.0
2020-07-21 12:30:00,19.57,19.64,19.56,19.63,1984372.0,19.57,19.64,19.56,19.63,1984372.0
2020-07-21 13:00:00,19.63,19.7,19.63,19.7,3175408.0,19.63,19.7,19.63,19.7,3175408.0
2020-07-21 13:30:00,19.7,19.76,19.68,19.76,2899801.0,19.7,19.76,19.68,19.76,2899801.0
2020-07-21 14:00:00,19.76,19.83,19.76,19.82,5131389.0,19.76,19.83,19.76,19.82,5131389.0
2020-07-21 14:30:00,19.82,19.84,19.78,19.82,4025422.0,19.82,19.84,19.78,19.82,4025422.0
2020-07-21 15:00:00,19.82,19.88,19.73,19.73,4756781.0,19.82,19.88,19.73,19.73,4756781.0
2020-07-21 15:30:00,19.73,19.76,19.66,19.69,7714186.0,19.73,19.76,19.66,19.69,7714186.0
2020-07-22 09:30:00,20.65,20.75,20.51,20.73,15543684.0,20.65,20.75,20.51,20.73,15543684.0
2020-07-22 10:00:00,20.73,20.89,20.63,20.8,12535056.0,20.73,20.89,20.63,20.8,12535056.0
2020-07-22 10:30:00,20.81,20.87,20.58,20.68,9319761.0,20.81,20.87,20.58,20.68,9319761.0
2020-07-22 11:00:00,20.68,20.85,20.6,20.84,6659667.0,20.68,20.85,20.6,20.84,6659667.0
2020-07-22 11:30:00,20.84,20.95,20.81,20.9,7860256.0,20.84,20.95,20.81,20.9,7860256.0
2020-07-22 12:00:00,20.91,21.3,20.8,21.18,11827854.0,20.91,21.3,20.8,21.18,11827854.0
2020-07-22 12:30:00,21.18,21.23,21.04,21.17,6899861.0,21.18,21.23,21.04,21.17,6899861.0
2020-07-22 13:00:00,21.18,21.37,21.11,21.18,9435555.0,21.18,21.37,21.11,21.18,9435555.0
2020-07-22 13:30:00,21.19,21.2,21.03,21.1,6095415.0,21.19,21.2,21.03,21.1,6095415.0
2020-07-22 14:00:00,21.11,21.19,21.1,21.18,4297625.0,21.11,21.19,21.1,21.18,4297625.0
2020-07-22 14:30:00,21.18,21.35,21.14,21.3,6225612.0,21.18,21.35,21.14,21.3,6225612.0
2020-07-22 15:00:00,21.3,21.34,21.24,21.32,4175301.0,21.3,21.34,21.24,21.32,4175301.0
2020-07-22 15:30:00,21.32,21.45,21.32,21.43,12024983.0,21.32,21.45,21.32,21.43,12024983.0
2020-07-23 09:30:00,21.1,21.13,20.81,21.11,13402998.0,21.1,21.13,20.81,21.11,13402998.0
2020-07-23 10:00:00,21.11,21.11,20.95,21.08,6890153.0,21.11,21.11,20.95,21.08,6890153.0
2020-07-23 10:30:00,21.08,21.24,21.07,21.21,6093504.0,21.08,21.24,21.07,21.21,6093504.0
2020-07-23 11:00:00,21.21,21.46,21.15,21.46,6385210.0,21.21,21.46,21.15,21.46,6385210.0
2020-07-23 11:30:00,21.46,21.51,21.34,21.36,9521979.0,21.46,21.51,21.34,21.36,9521979.0
2020-07-23 12:00:00,21.36,21.36,21.15,21.3,6365119.0,21.36,21.36,21.15,21.3,6365119.0
2020-07-23 12:30:00,21.3,21.31,21.08,21.17,3750539.0,21.3,21.31,21.08,21.17,3750539.0
2020-07-23 13:00:00,21.18,21.25,21.15,21.19,2982273.0,21.18,21.25,21.15,21.19,2982273.0
2020-07-23 13:30:00,21.19,21.2,20.97,21.07,6042402.0,21.19,21.2,20.97,21.07,6042402.0
2020-07-23 14:00:00,21.07,21.09,20.72,21.03,10873291.0,21.07,21.09,20.72,21.03,10873291.0
2020-07-23 14:30:00,21.02,21.12,20.97,21.09,5842229.0,21.02,21.12,20.97,21.09,5842229.0
2020-07-23 15:00:00,21.09,21.13,20.95,20.95,3815654.0,21.09,21.13,20.95,20.95,3815654.0
2020-07-23 15:30:00,20.96,21.04,20.85,21.02,6356639.0,20.96,21.04,20.85,21.02,6356639.0
2020-07-24 09:30:00,21.34,21.35,21.15,21.26,9209798.0,21.34,21.35,21.15,21.26,9209798.0
2020-07-24 10:00:00,21.26,21.36,21.23,21.3,4796095.0,21.26,21.36,21.23,21.3,4796095.0
2020-07-24 10:30:00,21.3,21.31,21.2,21.27,3094522.0,21.3,21.31,21.2,21.27,3094522.0
2020-07-24 11:00:00,21.27,21.29,20.98,20.98,5564845.0,21.27,21.29,20.98,20.98,5564845.0
2020-07-24 11:30:00,20.99,21.08,20.93,21.07,4583758.0,20.99,21.08,20.93,21.07,4583758.0
2020-07-24 12:00:00,21.08,21.12,21.04,21.09,2645552.0,21.08,21.12,21.04,21.09,2645552.0
2020-07-24 12:30:00,21.09,21.11,21.04,21.11,2077016.0,21.09,21.11,21.04,21.11,2077016.0
2020-07-24 13:00:00,21.1,21.11,21.03,21.08,1868972.0,21.1,21.11,21.03,21.08,1868972.0
2020-07-24 13:30:00,21.09,21.16,21.07,21.14,2212018.0,21.09,21.16,21.07,21.14,2212018.0
2020-07-24 14:00:00,21.14,21.19,21.13,21.19,1675279.0,21.14,21.19,21.13,21.19,1675279.0
2020-07-24 14:30:00,21.18,21.26,21.18,21.25,2056769.0,21.18,21.26,21.18,21.25,2056769.0
2020-07-24 15:00:00,21.25,21.28,21.16,21.17,2893485.0,21.25,21.28,21.16,21.17,2893485.0
2020-07-24 15:30:00,21.17,21.2,21.14,21.2,3882987.0,21.17,21.2,21.14,21.2,3882987.0
2020-07-27 09:30:00,22.56,22.73,22.42,22.64,14911694.0,22.56,22.73,22.42,22.64,14911694.0
2020-07-27 10:00:00,22.64,22.64,22.53,22.61,8373807.0,22.64,22.64,22.53,22.61,8373807.0
2020-07-27 10:30:00,22.61,22.74,22.61,22.68,8491856.0,22.61,22.74,22.61,22.68,8491856.0
2020-07-27 11:00:00,22.68,22.69,22.5,22.54,5566523.0,22.68,22.69,22.5,22.54,5566523.0
2020-07-27 11:30:00,22.54,22.62,22.43,22.56,6309328.0,22.54,22.62,22.43,22.56,6309328.0
2020-07-27 12:00:00,22.56,22.66,22.53,22.64,3798774.0,22.56,22.66,22.53,22.64,3798774.0
2020-07-27 12:30:00,22.64,22.67,22.51,22.62,5521467.0,22.64,22.67,22.51,22.62,5521467.0
2020-07-27 13:00:00,22.62,22.68,22.56,22.65,6550705.0,22.62,22.68,22.56,22.65,6550705.0
2020-07-27 13:30:00,22.65,22.79,22.62,22.78,4739754.0,22.65,22.79,22.62,22.78,4739754.0
2020-07-27 14:00:00,22.78,22.79,22.71,22.74,5064480.0,22.78,22.79,22.71,22.74,5064480.0
2020-07-27 14:30:00,22.74,22.74,22.57,22.61,4399239.0,22.74,22.74,22.57,22.61,4399239.0
2020-07-27 15:00:00,22.61,22.68,22.56,22.65,4494661.0,22.61,22.68,22.56,22.65,4494661.0
2020-07-27 15:30:00,22.65,22.85,22.63,22.84,10983248.0,22.65,22.85,22.63,22.84,10983248.0
2020-07-28 09:30:00,22.31,22.37,22.07,22.24,12765305.0,22.31,22.37,22.07,22.24,12765305.0
2020-07-28 10:00:00,22.24,22.61,22.23,22.61,10951041.0,22.24,22.61,22.23,22.61,10951041.0
2020-07-28 10:30:00,22.61,22.97,22.54,22.96,9924124.0,22.61,22.97,22.54,22.96,9924124.0
2020-07-28 11:00:00,22.95,22.96,22.66,22.84,6883236.0,22.95,22.96,22.66,22.84,6883236.0
2020-07-28 11:30:00,22.84,22.97,22.82,22.89,4408058.0,22.84,22.97,22.82,22.89,4408058.0
2020-07-28 12:00:00,22.9,22.9,22.51,22.56,6752713.0,22.9,22.9,22.51,22.56,6752713.0
2020-07-28 12:30:00,22.56,22.66,22.51,22.6,4498749.0,22.56,22.66,22.51,22.6,4498749.0
2020-07-28 13:00:00,22.6,22.66,22.5,22.53,4258688.0,22.6,22.66,22.5,22.53,4258688.0
2020-07-28 13:30:00,22.52,22.64,22.32,22.57,6612367.0,22.52,22.64,22.32,22.57,6612367.0
2020-07-28 14:00:00,22.58,22.63,22.5,22.6,2818464.0,22.58,22.63,22.5,22.6,2818464.0
2020-07-28 14:30:00,22.61,22.75,22.61,22.72,4240317.0,22.61,22.75,22.61,22.72,4240317.0
2020-07-28 15:00:00,22.73,22.77,22.63,22.72,4411964.0,22.73,22.77,22.63,22.72,4411964.0
2020-07-28 15:30:00,22.72,22.82,22.68,22.77,7786895.0,22.72,22.82,22.68,22.77,7786895.0
2020-07-29 09:30:00,22.68,22.72,22.42,22.52,10044323.0,22.68,22.72,22.42,22.52,10044323.0
2020-07-29 10:00:00,22.52,22.57,22.29,22.45,6511415.0,22.52,22.57,22.29,22.45,6511415.0
2020-07-29 10:30:00,22.45,22.53,22.42,22.5,3110791.0,22.45,22.53,22.42,22.5,3110791.0
2020-07-29 11:00:00,22.49,22.5,22.39,22.48,2054153.0,22.49,22.5,22.39,22.48,2054153.0
2020-07-29 11:30:00,22.47,22.56,22.44,22.49,2853728.0,22.47,22.56,22.44,22.49,2853728.0
2020-07-29 12:00:00,22.49,22.52,22.44,22.46,2084631.0,22.49,22.52,22.44,22.46,2084631.0
2020-07-29 12:30:00,22.46,22.55,22.45,22.54,1788736.0,22.46,22.55,22.45,22.54,1788736.0
2020-07-29 13:00:00,22.54,22.62,22.5,22.58,1789564.0,22.54,22.62,22.5,22.58,1789564.0
2020-07-29 13:30:00,22.57,22.65,22.53,22.56,3605823.0,22.57,22.65,22.53,22.56,3605823.0
2020-07-29 14:00:00,22.56,22.76,22.43,22.69,8571978.0,22.56,22.76,22.43,22.69,8571978.0
2020-07-29 14:30:00,22.68,23.25,22.67,22.77,13105348.0,22.68,23.25,22.67,22.77,13105348.0
2020-07-29 15:00:00,22.77,22.83,21.71,22.53,19339275.0,22.77,22.83,21.71,22.53,19339275.0
2020-07-29 15:30:00,22.53,22.72,22.44,22.56,5830710.0,22.53,22.72,22.44,22.56,5830710.0
2020-07-30 09:30:00,21.7,22.01,21.67,21.83,10447105.0,21.7,22.01,21.67,21.83,10447105.0
2020-07-30 10:00:00,21.83,21.93,21.55,21.66,7778987.0,21.83,21.93,21.55,21.66,7778987.0
2020-07-30 10:30:00,21.65,21.66,21.4,21.59,9954926.0,21.65,21.66,21.4,21.59,9954926.0
2020-07-30 11:00:00,21.59,21.66,21.46,21.54,5125506.0,21.59,21.66,21.46,21.54,5125506.0
2020-07-30 11:30:00,21.54,21.68,21.53,21.63,3407675.0,21.54,21.68,21.53,21.63,3407675.0
2020-07-30 12:00:00,21.63,21.71,21.57,21.66,2295430.0,21.63,21.71,21.57,21.66,2295430.0
2020-07-30 12:30:00,21.66,21.72,21.61,21.68,2248696.0,21.66,21.72,21.61,21.68,2248696.0
2020-07-30 13:00:00,21.69,21.76,21.65,21.68,2867696.0,21.69,21.76,21.65,21.68,2867696.0
2020-07-30 13:30:00,21.68,21.76,21.67,21.7,1596488.0,21.68,21.76,21.67,21.7,1596488.0
2020-07-30 14:00:00,21.7,21.71,21.63,21.64,1643879.0,21.7,21.71,21.63,21.64,1643879.0
2020-07-30 14:30:00,21.64,21.72,21.63,21.71,1520264.0,21.64,21.72,21.63,21.71,1520264.0
2020-07-30 15:00:00,21.71,21.76,21.67,21.76,2398849.0,21.71,21.76,21.67,21.76,2398849.0
2020-07-30 15:30:00,21.76,21.77,21.71,21.74,3635493.0,21.76,21.77,21.71,21.74,3635493.0
2020-07-31 09:30:00,22.21,22.37,22.11,22.34,6538223.0,22.21,22.37,22.11,22.34,6538223.0
2020-07-31 10:00:00,22.34,22.45,22.23,22.28,5088632.0,22.34,22.45,22.23,22.28,5088632.0
2020-07-31 10:30:00,22.28,22.49,22.24,22.46,3858358.0,22.28,22.49,22.24,22.46,3858358.0
2020-07-31 11:00:00,22.46,22.6,22.4,22.48,5073811.0,22.46,22.6,22.4,22.48,5073811.0
2020-07-31 11:30:00,22.48,22.54,22.36,22.44,2419774.0,22.48,22.54,22.36,22.44,2419774.0
2020-07-31 12:00:00,22.43,22.44,22.29,22.41,3295318.0,22.43,22.44,22.29,22.41,3295318.0
2020-07-31 12:30:00,22.4,22.49,22.32,22.45,3179079.0,22.4,22.49,22.32,22.45,3179079.0
2020-07-31 13:00:00,22.46,22.5,22.34,22.38,2642030.0,22.46,22.5,22.34,22.38,2642030.0
2020-07-31 13:30:00,22.38,22.45,22.37,22.41,1787005.0,22.38,22.45,22.37,22.41,1787005.0
2020-07-31 14:00:00,22.41,22.49,22.4,22.47,2130380.0,22.41,22.49,22.4,22.47,2130380.0
2020-07-31 14:30:00,22.47,22.54,22.44,22.53,1830048.0,22.47,22.54,22.44,22.53,1830048.0
2020-07-31 15:00:00,22.53,22.65,22.5,22.59,3036182.0,22.53,22.65,22.5,22.59,3036182.0
2020-07-31 15:30:00,22.59,22.67,22.53,22.64,4637602.0,22.59,22.67,22.53,22.64,4637602.0
2020-08-03 09:30:00,22.59,22.64,22.38,22.45,8368658.0,22.59,22.64,22.38,22.45,8368658.0
2020-08-03 10:00:00,22.45,22.59,22.4,22.55,4213484.0,22.45,22.59,22.4,22.55,4213484.0
2020-08-03 10:30:00,22.55,22.66,22.55,22.62,2608037.0,22.55,22.66,22.55,22.62,2608037.0
2020-08-03 11:00:00,22.62,22.7,22.58,22.65,3094515.0,22.62,22.7,22.58,22.65,3094515.0
2020-08-03 11:30:00,22.66,22.66,22.56,22.57,2008751.0,22.66,22.66,22.56,22.57,2008751.0
2020-08-03 12:00:00,22.57,22.6,22.53,22.56,1169131.0,22.57,22.6,22.53,22.56,1169131.0
2020-08-03 12:30:00,22.56,22.59,22.53,22.57,1235239.0,22.56,22.59,22.53,22.57,1235239.0
2020-08-03 13:00:00,22.57,22.62,22.56,22.59,1063688.0,22.57,22.62,22.56,22.59,1063688.0
2020-08-03 13:30:00,22.6,22.66,22.58,22.64,1306388.0,22.6,22.66,22.58,22.64,1306388.0
2020-08-03 14:00:00,22.64,22.7,22.62,22.69,2079220.0,22.64,22.7,22.62,22.69,2079220.0
2020-08-03 14:30:00,22.69,22.74,22.65,22.68,1864215.0,22.69,22.74,22.65,22.68,1864215.0
2020-08-03 15:00:00,22.68,22.72,22.66,22.69,2042964.0,22.68,22.72,22.66,22.69,2042964.0
2020-08-03 15:30:00,22.69,22.78,22.68,22.74,4695547.0,22.69,22.78,22.68,22.74,4695547.0
2020-08-04 09:30:00,22.7,22.73,22.62,22.72,3696473.0,22.7,22.73,22.62,22.72,3696473.0
2020-08-04 10:00:00,22.72,23.08,22.69,23.02,7512543.0,22.72,23.08,22.69,23.02,7512543.0
2020-08-04 10:30:00,23.02,23.62,22.97,23.52,12218768.0,23.02,23.62,22.97,23.52,12218768.0
2020-08-04 11:00:00,23.52,23.7,23.51,23.62,4275754.0,23.52,23.7,23.51,23.62,4275754.0
2020-08-04 11:30:00,23.61,23.7,23.59,23.66,3427063.0,23.61,23.7,23.59,23.66,3427063.0
2020-08-04 12:00:00,23.67,24.02,23.57,23.68,8514985.0,23.67,24.02,23.57,23.68,8514985.0
2020-08-04 12:30:00,23.68,23.88,23.65,23.87,3399643.0,23.68,23.88,23.65,23.87,3399643.0
2020-08-04 13:00:00,23.87,24.08,23.8,23.94,3866566.0,23.87,24.08,23.8,23.94,3866566.0
2020-08-04 13:30:00,23.95,24.06,23.94,24.05,2435106.0,23.95,24.06,23.94,24.05,2435106.0
2020-08-04 14:00:00,24.05,24.2,24.05,24.14,5152602.0,24.05,24.2,24.05,24.14,5152602.0
2020-08-04 14:30:00,24.14,24.14,23.62,23.89,7463915.0,24.14,24.14,23.62,23.89,7463915.0
2020-08-04 15:00:00,23.88,24.0,23.86,23.95,3430501.0,23.88,24.0,23.86,23.95,3430501.0
2020-08-04 15:30:00,23.94,24.24,23.94,24.24,6448971.0,23.94,24.24,23.94,24.24,6448971.0
2020-08-05 09:30:00,25.12,25.27,24.9,25.21,15548103.0,25.12,25.27,24.9,25.21,15548103.0
2020-08-05 10:00:00,25.21,25.23,25.05,25.19,8790858.0,25.21,25.23,25.05,25.19,8790858.0
2020-08-05 10:30:00,25.2,25.28,24.93,24.98,9583372.0,25.2,25.28,24.93,24.98,9583372.0
2020-08-05 11:00:00,24.98,25.14,24.94,25.05,6229970.0,24.98,25.14,24.94,25.05,6229970.0
2020-08-05 11:30:00,25.06,25.11,24.81,24.94,5292503.0,25.06,25.11,24.81,24.94,5292503.0
2020-08-05 12:00:00,24.95,25.01,24.61,24.65,7201301.0,24.95,25.01,24.61,24.65,7201301.0
2020-08-05 12:30:00,24.66,24.79,24.64,24.75,4954363.0,24.66,24.79,24.64,24.75,4954363.0
2020-08-05 13:00:00,24.75,24.97,24.73,24.9,4369171.0,24.75,24.97,24.73,24.9,4369171.0
2020-08-05 13:30:00,24.91,24.97,24.83,24.96,3103101.0,24.91,24.97,24.83,24.96,3103101.0
2020-08-05 14:00:00,24.96,25.06,24.93,24.98,3825378.0,24.96,25.06,24.93,24.98,3825378.0
2020-08-05 14:30:00,24.98,25.15,24.97,25.12,4009440.0,24.98,25.15,24.97,25.12,4009440.0
2020-08-05 15:00:00,25.11,25.2,25.08,25.18,3885045.0,25.11,25.2,25.08,25.18,3885045.0
2020-08-05 15:30:00,25.19,25.26,25.05,25.05,8808877.0,25.19,25.26,25.05,25.05,8808877.0
2020-08-06 09:30:00,26.31,26.47,26.16,26.39,13030608.0,26.31,26.47,26.16,26.39,13030608.0
2020-08-06 10:00:00,26.38,26.43,26.18,26.23,14828672.0,26.38,26.43,26.18,26.23,14828672.0
2020-08-06 10:30:00,26.24,26.33,25.97,26.25,9562261.0,26.24,26.33,25.97,26.25,9562261.0
2020-08-06 11:00:00,26.25,26.25,25.92,26.0,6438873.0,26.25,26.25,25.92,26.0,6438873.0
2020-08-06 11:30:00,26.01,26.21,25.88,26.2,5328820.0,26.01,26.21,25.88,26.2,5328820.0
2020-08-06 12:00:00,26.19,26.35,26.16,26.24,5147874.0,26.19,26.35,26.16,26.24,5147874.0
2020-08-06 12:30:00,26.24,26.44,26.23,26.44,4840850.0,26.24,26.44,26.23,26.44,4840850.0
2020-08-06 13:00:00,26.44,26.46,26.3,26.32,4650790.0,26.44,26.46,26.3,26.32,4650790.0
2020-08-06 13:30:00,26.32,26.4,26.29,26.34,3434858.0,26.32,26.4,26.29,26.34,3434858.0
2020-08-06 14:00:00,26.34,26.44,26.32,26.44,3969062.0,26.34,26.44,26.32,26.44,3969062.0
2020-08-06 14:30:00,26.43,26.68,26.41,26.67,7107845.0,26.43,26.68,26.41,26.67,7107845.0
2020-08-06 15:00:00,26.66,26.79,26.58,26.67,8305681.0,26.66,26.79,26.58,26.67,8305681.0
2020-08-06 15:30:00,26.67,26.9,26.65,26.86,9218917.0,26.67,26.9,26.65,26.86,9218917.0
2020-08-07 09:30:00,26.28,26.38,25.85,26.09,16793001.0,26.28,26.38,25.85,26.09,16793001.0
2020-08-07 10:00:00,26.08,26.09,25.48,25.64,18027185.0,26.08,26.09,25.48,25.64,18027185.0
2020-08-07 10:30:00,25.64,26.12,25.64,26.05,13796946.0,25.64,26.12,25.64,26.05,13796946.0
2020-08-07 11:00:00,26.05,26.19,25.88,26.11,9709525.0,26.05,26.19,25.88,26.11,9709525.0
2020-08-07 11:30:00,26.11,26.13,25.84,25.92,7698221.0,26.11,26.13,25.84,25.92,7698221.0
2020-08-07 12:00:00,25.92,26.05,25.91,25.96,4153619.0,25.92,26.05,25.91,25.96,4153619.0
2020-08-07 12:30:00,25.96,26.06,25.76,25.79,5513122.0,25.96,26.06,25.76,25.79,5513122.0
2020-08-07 13:00:00,25.79,25.86,25.55,25.66,6007658.0,25.79,25.86,25.55,25.66,6007658.0
2020-08-07 13:30:00,25.65,25.92,25.64,25.89,4420241.0,25.65,25.92,25.64,25.89,4420241.0
2020-08-07 14:00:00,25.89,26.09,25.82,25.99,6918240.0,25.89,26.09,25.82,25.99,6918240.0
2020-08-07 14:30:00,25.99,26.35,25.98,26.1,9073100.0,25.99,26.35,25.98,26.1,9073100.0
2020-08-07 15:00:00,26.1,26.35,26.09,26.19,6472570.0,26.1,26.35,26.09,26.19,6472570.0
2020-08-07 15:30:00,26.19,26.23,26.07,26.18,6168823.0,26.19,26.23,26.07,26.18,6168823.0
2020-08-10 09:30:00,26.59,27.13,26.57,27.11,12728661.0,26.59,27.13,26.57,27.11,12728661.0
2020-08-10 10:00:00,27.11,27.39,27.0,27.2,10781078.0,27.11,27.39,27.0,27.2,10781078.0
2020-08-10 10:30:00,27.2,27.3,26.83,26.87,7544934.0,27.2,27.3,26.83,26.87,7544934.0
2020-08-10 11:00:00,26.86,27.07,26.7,26.8,5813828.0,26.86,27.07,26.7,26.8,5813828.0
2020-08-10 11:30:00,26.79,27.01,26.75,26.98,4606073.0,26.79,27.01,26.75,26.98,4606073.0
2020-08-10 12:00:00,26.99,27.01,26.81,26.87,3105753.0,26.99,27.01,26.81,26.87,3105753.0
2020-08-10 12:30:00,26.87,27.12,26.86,27.01,4524027.0,26.87,27.12,26.86,27.01,4524027.0
2020-08-10 13:00:00,27.02,27.18,26.98,27.11,2978219.0,27.02,27.18,26.98,27.11,2978219.0
2020-08-10 13:30:00,27.11,27.18,27.06,27.17,2770471.0,27.11,27.18,27.06,27.17,2770471.0
2020-08-10 14:00:00,27.18,27.26,26.95,27.02,5367510.0,27.18,27.26,26.95,27.02,5367510.0
2020-08-10 14:30:00,27.02,27.08,26.6,26.88,6209106.0,27.02,27.08,26.6,26.88,6209106.0
2020-08-10 15:00:00,26.87,27.04,26.81,27.03,4667180.0,26.87,27.04,26.81,27.03,4667180.0
2020-08-10 15:30:00,27.03,27.04,26.7,27.0,6836633.0,27.03,27.04,26.7,27.0,6836633.0
2020-08-11 09:30:00,25.23,25.43,25.05,25.2,18730579.0,25.23,25.43,25.05,25.2,18730579.0
2020-08-11 10:00:00,25.2,25.35,25.12,25.24,8303035.0,25.2,25.35,25.12,25.24,8303035.0
2020-08-11 10:30:00,25.24,25.52,25.21,25.43,6414497.0,25.24,25.52,25.21,25.43,6414497.0
2020-08-11 11:00:00,25.43,25.48,25.19,25.2,5793691.0,25.43,25.48,25.19,25.2,5793691.0
2020-08-11 11:30:00,25.21,25.31,25.09,25.17,6475038.0,25.21,25.31,25.09,25.17,6475038.0
2020-08-11 12:00:00,25.18,25.27,25.16,25.25,3345115.0,25.18,25.27,25.16,25.25,3345115.0
2020-08-11 12:30:00,25.24,25.25,24.7,24.75,8221618.0,25.24,25.25,24.7,24.75,8221618.0
2020-08-11 13:00:00,24.76,24.9,24.08,24.38,22320548.0,24.76,24.9,24.08,24.38,22320548.0
2020-08-11 13:30:00,24.37,24.47,23.43,23.66,17912589.0,24.37,24.47,23.43,23.66,17912589.0
2020-08-11 14:00:00,23.66,23.88,23.19,23.24,18941603.0,23.66,23.88,23.19,23.24,18941603.0
2020-08-11 14:30:00,23.24,23.78,23.05,23.76,14164330.0,23.24,23.78,23.05,23.76,14164330.0
2020-08-11 15:00:00,23.77,23.83,23.33,23.55,9764526.0,23.77,23.83,23.33,23.55,9764526.0
2020-08-11 15:30:00,23.54,23.55,23.23,23.33,10641980.0,23.54,23.55,23.23,23.33,10641980.0
2020-08-12 09:30:00,24.14,24.2,23.73,23.9,10534932.0,24.14,24.2,23.73,23.9,10534932.0
2020-08-12 10:00:00,23.9,24.02,23.55,24.02,8631147.0,23.9,24.02,23.55,24.02,8631147.0
2020-08-12 10:30:00,24.02,24.16,23.9,24.14,7118117.0,24.02,24.16,23.9,24.14,7118117.0
2020-08-12 11:00:00,24.13,24.14,23.94,23.99,4270486.0,24.13,24.14,23.94,23.99,4270486.0
2020-08-12 11:30:00,23.98,24.14,23.95,24.09,2927649.0,23.98,24.14,23.95,24.09,2927649.0
2020-08-12 12:00:00,24.09,24.36,24.09,24.23,6002320.0,24.09,24.36,24.09,24.23,6002320.0
2020-08-12 12:30:00,24.23,24.42,24.23,24.32,4511357.0,24.23,24.42,24.23,24.32,4511357.0
2020-08-12 13:00:00,24.31,24.38,24.01,24.05,4150029.0,24.31,24.38,24.01,24.05,4150029.0
2020-08-12 13:30:00,24.05,24.15,23.98,24.1,3038683.0,24.05,24.15,23.98,24.1,3038683.0
2020-08-12 14:00:00,24.1,24.24,24.05,24.07,2745300.0,24.1,24.24,24.05,24.07,2745300.0
2020-08-12 14:30:00,24.07,24.12,23.75,23.83,3326251.0,24.07,24.12,23.75,23.83,3326251.0
2020-08-12 15:00:00,23.83,23.92,23.54,23.73,4796246.0,23.83,23.92,23.54,23.73,4796246.0
2020-08-12 15:30:00,23.73,23.74,23.39,23.4,8834234.0,23.73,23.74,23.39,23.4,8834234.0
2020-08-13 09:30:00,24.65,24.92,24.57,24.87,8856835.0,24.65,24.92,24.57,24.87,8856835.0
2020-08-13 10:00:00,24.86,24.98,24.71,24.92,6415229.0,24.86,24.98,24.71,24.92,6415229.0
2020-08-13 10:30:00,24.92,25.01,24.79,24.93,4410582.0,24.92,25.01,24.79,24.93,4410582.0
2020-08-13 11:00:00,24.93,24.95,24.69,24.85,4040968.0,24.93,24.95,24.69,24.85,4040968.0
2020-08-13 11:30:00,24.85,24.91,24.76,24.84,2649563.0,24.85,24.91,24.76,24.84,2649563.0
2020-08-13 12:00:00,24.84,24.97,24.81,24.93,2631962.0,24.84,24.97,24.81,24.93,2631962.0
2020-08-13 12:30:00,24.93,25.39,24.93,25.29,7386325.0,24.93,25.39,24.93,25.29,7386325.0
2020-08-13 13:00:00,25.29,25.81,25.22,25.66,10281312.0,25.29,25.81,25.22,25.66,10281312.0
2020-08-13 13:30:00,25.66,25.71,25.41,25.49,7431841.0,25.66,25.71,25.41,25.49,7431841.0
2020-08-13 14:00:00,25.49,25.5,24.76,25.11,13483560.0,25.49,25.5,24.76,25.11,13483560.0
2020-08-13 14:30:00,25.1,25.35,24.95,25.28,5320249.0,25.1,25.35,24.95,25.28,5320249.0
2020-08-13 15:00:00,25.29,25.39,25.08,25.19,5645085.0,25.29,25.39,25.08,25.19,5645085.0
2020-08-13 15:30:00,25.2,25.59,25.01,25.43,8137088.0,25.2,25.59,25.01,25.43,8137088.0
2020-08-14 09:30:00,25.11,25.23,24.96,25.01,5947607.0,25.11,25.23,24.96,25.01,5947607.0
2020-08-14 10:00:00,25.0,25.04,24.79,24.92,5718667.0,25.0,25.04,24.79,24.92,5718667.0
2020-08-14 10:30:00,24.92,25.08,24.88,24.97,3945398.0,24.92,25.08,24.88,24.97,3945398.0
2020-08-14 11:00:00,24.96,25.05,24.87,24.9,3195351.0,24.96,25.05,24.87,24.9,3195351.0
2020-08-14 11:30:00,24.9,24.93,24.67,24.8,3870256.0,24.9,24.93,24.67,24.8,3870256.0
2020-08-14 12:00:00,24.81,24.86,24.7,24.73,3660164.0,24.81,24.86,24.7,24.73,3660164.0
2020-08-14 12:30:00,24.74,24.74,23.97,24.06,11555326.0,24.74,24.74,23.97,24.06,11555326.0
2020-08-14 13:00:00,24.06,24.44,24.02,24.39,6399488.0,24.06,24.44,24.02,24.39,6399488.0
2020-08-14 13:30:00,24.4,24.53,24.24,24.44,4379587.0,24.4,24.53,24.24,24.44,4379587.0
2020-08-14 14:00:00,24.44,24.53,24.35,24.48,5183089.0,24.44,24.53,24.35,24.48,5183089.0
2020-08-14 14:30:00,24.48,24.58,24.33,24.46,3979216.0,24.48,24.58,24.33,24.46,3979216.0
2020-08-14 15:00:00,24.47,24.52,24.35,24.44,3090664.0,24.47,24.52,24.35,24.44,3090664.0
2020-08-14 15:30:00,24.44,24.61,24.41,24.57,4769317.0,24.44,24.61,24.41,24.57,4769317.0
2020-08-17 09:30:00,25.48,25.56,25.38,25.45,6904091.0,25.48,25.56,25.38,25.45,6904091.0
2020-08-17 10:00:00,25.46,25.53,25.36,25.51,4794526.0,25.46,25.53,25.36,25.51,4794526.0
2020-08-17 10:30:00,25.51,25.63,25.39,25.45,5958553.0,25.51,25.63,25.39,25.45,5958553.0
2020-08-17 11:00:00,25.45,25.5,25.24,25.49,3434992.0,25.45,25.5,25.24,25.49,3434992.0
2020-08-17 11:30:00,25.49,25.53,25.36,25.48,2588995.0,25.49,25.53,25.36,25.48,2588995.0
2020-08-17 12:00:00,25.49,25.58,25.42,25.56,2326106.0,25.49,25.58,25.42,25.56,2326106.0
2020-08-17 12:30:00,25.56,25.6,25.5,25.55,2044487.0,25.56,25.6,25.5,25.55,2044487.0
2020-08-17 13:00:00,25.55,25.67,25.47,25.63,3465903.0,25.55,25.67,25.47,25.63,3465903.0
2020-08-17 13:30:00,25.63,25.66,25.51,25.56,2651648.0,25.63,25.66,25.51,25.56,2651648.0
2020-08-17 14:00:00,25.55,25.59,25.48,25.59,2015428.0,25.55,25.59,25.48,25.59,2015428.0
2020-08-17 14:30:00,25.59,25.61,25.5,25.53,1658016.0,25.59,25.61,25.5,25.53,1658016.0
2020-08-17 15:00:00,25.52,25.59,25.51,25.53,1674970.0,25.52,25.59,25.51,25.53,1674970.0
2020-08-17 15:30:00,25.52,25.63,25.51,25.61,4029565.0,25.52,25.63,25.51,25.61,4029565.0
2020-08-18 09:30:00,26.42,26.49,26.14,26.18,7308399.0,26.42,26.49,26.14,26.18,7308399.0
2020-08-18 10:00:00,26.18,26.25,25.23,25.32,12382350.0,26.18,26.25,25.23,25.32,12382350.0
2020-08-18 10:30:00,25.32,25.84,25.24,25.71,6209372.0,25.32,25.84,25.24,25.71,6209372.0
2020-08-18 11:00:00,25.71,25.95,25.67,25.94,2937384.0,25.71,25.95,25.67,25.94,2937384.0
2020-08-18 11:30:00,25.94,25.97,25.78,25.89,2509671.0,25.94,25.97,25.78,25.89,2509671.0
2020-08-18 12:00:00,25.88,26.1,25.83,26.04,2390557.0,25.88,26.1,25.83,26.04,2390557.0
2020-08-18 12:30:00,26.05,26.22,26.05,26.12,2779944.0,26.05,26.22,26.05,26.12,2779944.0
2020-08-18 13:00:00,26.12,26.15,25.97,26.04,2243927.0,26.12,26.15,25.97,26.04,2243927.0
2020-08-18 13:30:00,26.04,26.21,26.03,26.11,1433063.0,26.04,26.21,26.03,26.11,1433063.0
2020-08-18 14:00:00,26.11,26.16,26.04,26.13,1840254.0,26.11,26.16,26.04,26.13,1840254.0
2020-08-18 14:30:00,26.13,26.19,26.03,26.06,1849772.0,26.13,26.19,26.03,26.06,1849772.0
2020-08-18 15:00:00,26.06,26.13,25.99,26.04,2215607.0,26.06,26.13,25.99,26.04,2215607.0
2020-08-18 15:30:00,26.04,26.09,25.65,25.88,5615426.0,26.04,26.09,25.65,25.88,5615426.0
2020-08-19 09:30:00,25.94,26.05,25.57,25.7,7289616.0,25.94,26.05,25.57,25.7,7289616.0
2020-08-19 10:00:00,25.71,25.92,25.66,25.76,3278963.0,25.71,25.92,25.66,25.76,3278963.0
2020-08-19 10:30:00,25.77,25.86,25.3,25.41,7644273.0,25.77,25.86,25.3,25.41,7644273.0
2020-08-19 11:00:00,25.41,25.5,25.25,25.47,5813883.0,25.41,25.5,25.25,25.47,5813883.0
2020-08-19 11:30:00,25.46,25.68,25.45,25.54,2957085.0,25.46,25.68,25.45,25.54,2957085.0
2020-08-19 12:00:00,25.54,25.6,25.4,25.46,1671544.0,25.54,25.6,25.4,25.46,1671544.0
2020-08-19 12:30:00,25.46,25.58,25.38,25.55,1963190.0,25.46,25.58,25.38,25.55,1963190.0
2020-08-19 13:00:00,25.55,25.55,25.26,25.43,2780882.0,25.55,25.55,25.26,25.43,2780882.0
2020-08-19 13:30:00,25.43,25.61,25.42,25.49,2303742.0,25.43,25.61,25.42,25.49,2303742.0
2020-08-19 14:00:00,25.51,25.76,24.85,25.05,11464659.0,25.51,25.76,24.85,25.05,11464659.0
2020-08-19 14:30:00,25.04,25.12,24.7,24.99,9411663.0,25.04,25.12,24.7,24.99,9411663.0
2020-08-19 15:00:00,24.98,25.09,24.91,25.01,3669031.0,24.98,25.09,24.91,25.01,3669031.0
2020-08-19 15:30:00,25.01,25.05,24.74,24.89,5653410.0,25.01,25.05,24.74,24.89,5653410.0
2020-08-20 09:30:00,24.93,25.17,24.88,25.08,5600438.0,24.93,25.17,24.88,25.08,5600438.0
2020-08-20 10:00:00,25.08,25.33,25.0,25.26,4711130.0,25.08,25.33,25.0,25.26,4711130.0
2020-08-20 10:30:00,25.26,25.42,25.17,25.32,5284376.0,25.26,25.42,25.17,25.32,5284376.0
2020-08-20 11:00:00,25.33,25.35,25.19,25.31,2719524.0,25.33,25.35,25.19,25.31,2719524.0
2020-08-20 11:30:00,25.31,25.4,25.27,25.28,2136944.0,25.31,25.4,25.27,25.28,2136944.0
2020-08-20 12:00:00,25.28,25.37,25.25,25.27,1218499.0,25.28,25.37,25.25,25.27,1218499.0
2020-08-20 12:30:00,25.26,25.3,25.15,25.23,1212962.0,25.26,25.3,25.15,25.23,1212962.0
2020-08-20 13:00:00,25.23,25.28,25.14,25.18,1186469.0,25.23,25.28,25.14,25.18,1186469.0
2020-08-20 13:30:00,25.19,25.29,25.17,25.25,1234818.0,25.19,25.29,25.17,25.25,1234818.0
2020-08-20 14:00:00,25.25,25.37,25.18,25.35,1570723.0,25.25,25.37,25.18,25.35,1570723.0
2020-08-20 14:30:00,25.36,25.53,25.31,25.48,4229830.0,25.36,25.53,25.31,25.48,4229830.0
2020-08-20 15:00:00,25.48,25.62,25.44,25.55,4271093.0,25.48,25.62,25.44,25.55,4271093.0
2020-08-20 15:30:00,25.55,25.64,25.49,25.59,4468971.0,25.55,25.64,25.49,25.59,4468971.0
2020-08-21 09:30:00,24.87,24.89,24.52,24.62,7908500.0,24.87,24.89,24.52,24.62,7908500.0
2020-08-21 10:00:00,24.62,24.73,24.42,24.71,7438834.0,24.62,24.73,24.42,24.71,7438834.0
2020-08-21 10:30:00,24.72,24.97,24.62,24.96,6755752.0,24.72,24.97,24.62,24.96,6755752.0
2020-08-21 11:00:00,24.95,25.02,24.84,24.98,4305701.0,24.95,25.02,24.84,24.98,4305701.0
2020-08-21 11:30:00,24.98,24.99,24.82,24.89,2502026.0,24.98,24.99,24.82,24.89,2502026.0
2020-08-21 12:00:00,24.89,24.9,24.68,24.72,3659226.0,24.89,24.9,24.68,24.72,3659226.0
2020-08-21 12:30:00,24.72,24.76,24.65,24.75,2417447.0,24.72,24.76,24.65,24.75,2417447.0
2020-08-21 13:00:00,24.75,24.88,24.74,24.85,1492752.0,24.75,24.88,24.74,24.85,1492752.0
2020-08-21 13:30:00,24.85,24.93,24.83,24.87,1342469.0,24.85,24.93,24.83,24.87,1342469.0
2020-08-21 14:00:00,24.87,24.92,24.8,24.9,1984059.0,24.87,24.92,24.8,24.9,1984059.0
2020-08-21 14:30:00,24.91,24.92,24.82,24.88,1166334.0,24.91,24.92,24.82,24.88,1166334.0
2020-08-21 15:00:00,24.89,24.97,24.85,24.93,2269062.0,24.89,24.97,24.85,24.93,2269062.0
2020-08-21 15:30:00,24.93,24.96,24.82,24.88,4013100.0,24.93,24.96,24.82,24.88,4013100.0
2020-08-24 09:30:00,25.08,25.1,24.81,24.83,5665033.0,25.08,25.1,24.81,24.83,5665033.0
2020-08-24 10:00:00,24.82,25.02,24.81,24.94,2968688.0,24.82,25.02,24.81,24.94,2968688.0
2020-08-24 10:30:00,24.94,24.95,24.61,24.64,4564207.0,24.94,24.95,24.61,24.64,4564207.0
2020-08-24 11:00:00,24.64,24.77,24.61,24.68,2802308.0,24.64,24.77,24.61,24.68,2802308.0
2020-08-24 11:30:00,24.68,24.91,24.67,24.8,2451568.0,24.68,24.91,24.67,24.8,2451568.0
2020-08-24 12:00:00,24.8,24.83,24.72,24.73,1120181.0,24.8,24.83,24.72,24.73,1120181.0
2020-08-24 12:30:00,24.73,24.74,24.57,24.65,1773711.0,24.73,24.74,24.57,24.65,1773711.0
2020-08-24 13:00:00,24.65,24.75,24.64,24.73,1543683.0,24.65,24.75,24.64,24.73,1543683.0
2020-08-24 13:30:00,24.73,24.73,24.62,24.63,1209903.0,24.73,24.73,24.62,24.63,1209903.0
2020-08-24 14:00:00,24.63,24.67,24.57,24.62,1900288.0,24.63,24.67,24.57,24.62,1900288.0
2020-08-24 14:30:00,24.62,24.63,24.53,24.6,2298867.0,24.62,24.63,24.53,24.6,2298867.0
2020-08-24 15:00:00,24.6,24.62,24.52,24.59,2541108.0,24.6,24.62,24.52,24.59,2541108.0
2020-08-24 15:30:00,24.59,24.64,24.58,24.62,3331165.0,24.59,24.64,24.58,24.62,3331165.0
2020-08-25 09:30:00,24.73,24.74,24.55,24.6,4125024.0,24.73,24.74,24.55,24.6,4125024.0
2020-08-25 10:00:00,24.6,24.65,24.41,24.63,7490975.0,24.6,24.65,24.41,24.63,7490975.0
2020-08-25 10:30:00,24.62,24.71,24.56,24.59,1744234.0,24.62,24.71,24.56,24.59,1744234.0
2020-08-25 11:00:00,24.58,24.68,24.54,24.57,2118170.0,24.58,24.68,24.54,24.57,2118170.0
2020-08-25 11:30:00,24.57,24.58,24.47,24.55,2063682.0,24.57,24.58,24.47,24.55,2063682.0
2020-08-25 12:00:00,24.55,24.58,24.49,24.49,1291223.0,24.55,24.58,24.49,24.49,1291223.0
2020-08-25 12:30:00,24.5,24.52,24.26,24.32,3104141.0,24.5,24.52,24.26,24.32,3104141.0
2020-08-25 13:00:00,24.32,24.44,24.3,24.42,1322130.0,24.32,24.44,24.3,24.42,1322130.0
2020-08-25 13:30:00,24.43,24.49,24.42,24.46,941905.0,24.43,24.49,24.42,24.46,941905.0
2020-08-25 14:00:00,24.47,24.58,24.42,24.57,1767730.0,24.47,24.58,24.42,24.57,1767730.0
2020-08-25 14:30:00,24.57,24.68,24.53,24.67,2496935.0,24.57,24.68,24.53,24.67,2496935.0
2020-08-25 15:00:00,24.68,24.7,24.62,24.69,1829887.0,24.68,24.7,24.62,24.69,1829887.0
2020-08-25 15:30:00,24.69,24.77,24.65,24.74,2951865.0,24.69,24.77,24.65,24.74,2951865.0
2020-08-26 09:30:00,24.63,25.12,24.61,25.07,9904441.0,24.63,25.12,24.61,25.07,9904441.0
2020-08-26 10:00:00,25.06,25.15,24.89,25.11,3964055.0,25.06,25.15,24.89,25.11,3964055.0
2020-08-26 10:30:00,25.12,25.17,24.91,24.99,3250048.0,25.12,25.17,24.91,24.99,3250048.0
2020-08-26 11:00:00,24.99,25.21,24.98,25.2,2375066.0,24.99,25.21,24.98,25.2,2375066.0
2020-08-26 11:30:00,25.2,25.28,25.14,25.14,2824132.0,25.2,25.28,25.14,25.14,2824132.0
2020-08-26 12:00:00,25.14,25.31,25.13,25.29,3121763.0,25.14,25.31,25.13,25.29,3121763.0
2020-08-26 12:30:00,25.29,25.35,25.23,25.28,2011951.0,25.29,25.35,25.23,25.28,2011951.0
2020-08-26 13:00:00,25.28,25.52,25.27,25.39,3455352.0,25.28,25.52,25.27,25.39,3455352.0
2020-08-26 13:30:00,25.4,25.48,25.35,25.45,2634426.0,25.4,25.48,25.35,25.45,2634426.0
2020-08-26 14:00:00,25.45,25.55,25.44,25.55,4413132.0,25.45,25.55,25.44,25.55,4413132.0
2020-08-26 14:30:00,25.55,25.57,25.32,25.37,3243111.0,25.55,25.57,25.32,25.37,3243111.0
2020-08-26 15:00:00,25.37,25.56,25.28,25.51,4517191.0,25.37,25.56,25.28,25.51,4517191.0
2020-08-26 15:30:00,25.51,25.57,25.44,25.57,5171931.0,25.51,25.57,25.44,25.57,5171931.0
2020-08-27 09:30:00,25.89,25.9,25.04,25.27,16201970.0,25.89,25.9,25.04,25.27,16201970.0
2020-08-27 10:00:00,25.27,25.27,24.68,25.11,13312441.0,25.27,25.27,24.68,25.11,13312441.0
2020-08-27 10:30:00,25.11,25.19,24.9,25.03,5087579.0,25.11,25.19,24.9,25.03,5087579.0
2020-08-27 11:00:00,25.02,25.16,24.93,24.99,2823648.0,25.02,25.16,24.93,24.99,2823648.0
2020-08-27 11:30:00,25.0,25.26,24.99,25.22,4112712.0,25.0,25.26,24.99,25.22,4112712.0
2020-08-27 12:00:00,25.21,25.29,25.08,25.09,4107198.0,25.21,25.29,25.08,25.09,4107198.0
2020-08-27 12:30:00,25.09,25.15,24.96,25.02,2830307.0,25.09,25.15,24.96,25.02,2830307.0
2020-08-27 13:00:00,25.02,25.14,24.98,25.13,1935573.0,25.02,25.14,24.98,25.13,1935573.0
2020-08-27 13:30:00,25.12,25.18,25.07,25.15,1646407.0,25.12,25.18,25.07,25.15,1646407.0
2020-08-27 14:00:00,25.16,25.2,25.12,25.19,1072376.0,25.16,25.2,25.12,25.19,1072376.0
2020-08-27 14:30:00,25.18,25.26,25.11,25.13,1850612.0,25.18,25.26,25.11,25.13,1850612.0
2020-08-27 15:00:00,25.13,25.19,25.09,25.16,1619616.0,25.13,25.19,25.09,25.16,1619616.0
2020-08-27 15:30:00,25.16,25.29,25.13,25.17,3467311.0,25.16,25.29,25.13,25.17,3467311.0
2020-08-28 09:30:00,25.61,25.69,25.5,25.6,4507045.0,25.61,25.69,25.5,25.6,4507045.0
2020-08-28 10:00:00,25.6,25.65,25.47,25.6,2927490.0,25.6,25.65,25.47,25.6,2927490.0
2020-08-28 10:30:00,25.59,25.74,25.53,25.67,3338799.0,25.59,25.74,25.53,25.67,3338799.0
2020-08-28 11:00:00,25.67,25.77,25.64,25.75,3342975.0,25.67,25.77,25.64,25.75,3342975.0
2020-08-28 11:30:00,25.75,25.81,25.65,25.66,2937476.0,25.75,25.81,25.65,25.66,2937476.0
2020-08-28 12:00:00,25.65,25.75,25.64,25.69,1730375.0,25.65,25.75,25.64,25.69,1730375.0
2020-08-28 12:30:00,25.69,25.73,25.63,25.69,1628859.0,25.69,25.73,25.63,25.69,1628859.0
2020-08-28 13:00:00,25.69,25.71,25.57,25.6,2183701.0,25.69,25.71,25.57,25.6,2183701.0
2020-08-28 13:30:00,25.6,25.61,25.53,25.57,2012842.0,25.6,25.61,25.53,25.57,2012842.0
2020-08-28 14:00:00,25.57,25.61,25.53,25.61,1218443.0,25.57,25.61,25.53,25.61,1218443.0
2020-08-28 14:30:00,25.61,25.63,25.55,25.61,1563128.0,25.61,25.63,25.55,25.61,1563128.0
2020-08-28 15:00:00,25.61,25.66,25.57,25.64,1605671.0,25.61,25.66,25.57,25.64,1605671.0
2020-08-28 15:30:00,25.64,25.66,25.59,25.59,3108509.0,25.64,25.66,25.59,25.59,3108509.0
2020-08-31 09:30:00,26.04,26.17,25.95,26.09,4545871.0,26.04,26.17,25.95,26.09,4545871.0
2020-08-31 10:00:00,26.08,26.24,26.08,26.18,4368907.0,26.08,26.24,26.08,26.18,4368907.0
2020-08-31 10:30:00,26.18,26.22,26.05,26.07,2538859.0,26.18,26.22,26.05,26.07,2538859.0
2020-08-31 11:00:00,26.07,26.19,26.04,26.11,2079098.0,26.07,26.19,26.04,26.11,2079098.0
2020-08-31 11:30:00,26.11,26.19,26.06,26.16,1903626.0,26.11,26.19,26.06,26.16,1903626.0
2020-08-31 12:00:00,26.16,26.33,26.15,26.29,2971595.0,26.16,26.33,26.15,26.29,2971595.0
2020-08-31 12:30:00,26.29,26.38,26.26,26.34,3323289.0,26.29,26.38,26.26,26.34,3323289.0
2020-08-31 13:00:00,26.33,26.4,26.28,26.33,1855223.0,26.33,26.4,26.28,26.33,1855223.0
2020-08-31 13:30:00,26.33,26.41,26.31,26.4,1691199.0,26.33,26.41,26.31,26.4,1691199.0
2020-08-31 14:00:00,26.39,26.42,26.22,26.28,2903976.0,26.39,26.42,26.22,26.28,2903976.0
2020-08-31 14:30:00,26.28,26.34,26.23,26.33,1267140.0,26.28,26.34,26.23,26.33,1267140.0
2020-08-31 15:00:00,26.32,26.35,26.22,26.25,1636932.0,26.32,26.35,26.22,26.25,1636932.0
2020-08-31 15:30:00,26.25,26.29,26.19,26.23,3666940.0,26.25,26.29,26.19,26.23,3666940.0
2020-09-01 09:30:00,26.73,26.75,26.47,26.58,6240563.0,26.73,26.75,26.47,26.58,6240563.0
2020-09-01 10:00:00,26.57,26.57,26.37,26.5,5426115.0,26.57,26.57,26.37,26.5,5426115.0
2020-09-01 10:30:00,26.49,26.56,26.3,26.54,5964031.0,26.49,26.56,26.3,26.54,5964031.0
2020-09-01 11:00:00,26.53,26.59,26.48,26.52,2924188.0,26.53,26.59,26.48,26.52,2924188.0
2020-09-01 11:30:00,26.51,26.54,26.42,26.46,1460251.0,26.51,26.54,26.42,26.46,1460251.0
2020-09-01 12:00:00,26.45,26.51,26.4,26.48,1020842.0,26.45,26.51,26.4,26.48,1020842.0
2020-09-01 12:30:00,26.47,26.52,26.44,26.5,2047864.0,26.47,26.52,26.44,26.5,2047864.0
2020-09-01 13:00:00,26.49,26.49,26.33,26.39,2196614.0,26.49,26.49,26.33,26.39,2196614.0
2020-09-01 13:30:00,26.41,26.43,26.33,26.37,1422915.0,26.41,26.43,26.33,26.37,1422915.0
2020-09-01 14:00:00,26.36,26.38,26.31,26.34,1652375.0,26.36,26.38,26.31,26.34,1652375.0
2020-09-01 14:30:00,26.34,26.34,25.67,25.94,9428394.0,26.34,26.34,25.67,25.94,9428394.0
2020-09-01 15:00:00,25.94,26.04,25.91,26.01,2790694.0,25.94,26.04,25.91,26.01,2790694.0
2020-09-01 15:30:00,26.02,26.2,25.99,26.16,3721213.0,26.02,26.2,25.99,26.16,3721213.0
2020-09-02 09:30:00,25.72,25.73,25.41,25.51,7702717.0,25.72,25.73,25.41,25.51,7702717.0
2020-09-02 10:00:00,25.51,25.61,25.32,25.41,5317143.0,25.51,25.61,25.32,25.41,5317143.0
2020-09-02 10:30:00,25.41,25.57,25.4,25.56,4343514.0,25.41,25.57,25.4,25.56,4343514.0
2020-09-02 11:00:00,25.56,25.58,25.38,25.38,2240206.0,25.56,25.58,25.38,25.38,2240206.0
2020-09-02 11:30:00,25.37,25.54,25.37,25.53,1993374.0,25.37,25.54,25.37,25.53,1993374.0
2020-09-02 12:00:00,25.53,25.54,25.24,25.25,3006705.0,25.53,25.54,25.24,25.25,3006705.0
2020-09-02 12:30:00,25.24,25.35,25.2,25.33,2069836.0,25.24,25.35,25.2,25.33,2069836.0
2020-09-02 13:00:00,25.33,25.37,25.21,25.37,2067340.0,25.33,25.37,25.21,25.37,2067340.0
2020-09-02 13:30:00,25.36,25.45,25.34,25.38,1568568.0,25.36,25.45,25.34,25.38,1568568.0
2020-09-02 14:00:00,25.38,25.45,25.34,25.44,1311866.0,25.38,25.45,25.34,25.44,1311866.0
2020-09-02 14:30:00,25.44,25.52,25.42,25.51,2521620.0,25.44,25.52,25.42,25.51,2521620.0
2020-09-02 15:00:00,25.51,25.59,25.5,25.52,1999523.0,25.51,25.59,25.5,25.52,1999523.0
2020-09-02 15:30:00,25.51,25.57,25.51,25.56,3045123.0,25.51,25.57,25.51,25.56,3045123.0
2020-09-03 09:30:00,25.39,25.5,25.25,25.45,5536278.0,25.39,25.5,25.25,25.45,5536278.0
2020-09-03 10:00:00,25.45,25.51,25.16,25.25,4643855.0,25.45,25.51,25.16,25.25,4643855.0
2020-09-03 10:30:00,25.25,25.31,25.14,25.19,4498680.0,25.25,25.31,25.14,25.19,4498680.0
2020-09-03 11:00:00,25.19,25.21,24.64,24.77,11236621.0,25.19,25.21,24.64,24.77,11236621.0
2020-09-03 11:30:00,24.78,24.92,24.64,24.89,6124283.0,24.78,24.92,24.64,24.89,6124283.0
2020-09-03 12:00:00,24.88,25.04,24.81,24.98,3568002.0,24.88,25.04,24.81,24.98,3568002.0
2020-09-03 12:30:00,24.98,25.04,24.84,24.84,2545882.0,24.98,25.04,24.84,24.84,2545882.0
2020-09-03 13:00:00,24.84,24.89,24.77,24.87,2842979.0,24.84,24.89,24.77,24.87,2842979.0
2020-09-03 13:30:00,24.87,24.89,24.74,24.83,1999551.0,24.87,24.89,24.74,24.83,1999551.0
2020-09-03 14:00:00,24.83,24.91,24.8,24.9,2268145.0,24.83,24.91,24.8,24.9,2268145.0
2020-09-03 14:30:00,24.9,25.0,24.88,24.89,2560341.0,24.9,25.0,24.88,24.89,2560341.0
2020-09-03 15:00:00,24.89,24.93,24.72,24.72,3907763.0,24.89,24.93,24.72,24.72,3907763.0
2020-09-03 15:30:00,24.73,24.8,24.67,24.73,7960801.0,24.73,24.8,24.67,24.73,7960801.0
2020-09-04 09:30:00,24.85,24.99,24.74,24.8,4561896.0,24.85,24.99,24.74,24.8,4561896.0
2020-09-04 10:00:00,24.79,24.89,24.59,24.66,7136747.0,24.79,24.89,24.59,24.66,7136747.0
2020-09-04 10:30:00,24.65,24.76,24.47,24.73,7025305.0,24.65,24.76,24.47,24.73,7025305.0
2020-09-04 11:00:00,24.74,24.77,24.53,24.64,3012603.0,24.74,24.77,24.53,24.64,3012603.0
2020-09-04 11:30:00,24.64,24.78,24.56,24.59,3222344.0,24.64,24.78,24.56,24.59,3222344.0
2020-09-04 12:00:00,24.59,24.77,24.52,24.77,2642766.0,24.59,24.77,24.52,24.77,2642766.0
2020-09-04 12:30:00,24.76,24.83,24.71,24.73,2015456.0,24.76,24.83,24.71,24.73,2015456.0
2020-09-04 13:00:00,24.74,24.77,24.63,24.76,1423143.0,24.74,24.77,24.63,24.76,1423143.0
2020-09-04 13:30:00,24.76,24.87,24.72,24.85,2587034.0,24.76,24.87,24.72,24.85,2587034.0
2020-09-04 14:00:00,24.85,24.88,24.78,24.86,1762684.0,24.85,24.88,24.78,24.86,1762684.0
2020-09-04 14:30:00,24.86,25.07,24.84,25.05,4023689.0,24.86,25.07,24.84,25.05,4023689.0
2020-09-04 15:00:00,25.05,25.14,25.0,25.12,2838142.0,25.05,25.14,25.0,25.12,2838142.0
2020-09-04 15:30:00,25.11,25.13,25.03,25.04,3584831.0,25.11,25.13,25.03,25.04,3584831.0
2020-09-08 09:30:00,24.44,24.52,24.05,24.3,12422765.0,24.44,24.52,24.05,24.3,12422765.0
2020-09-08 10:00:00,24.3,24.66,24.26,24.66,5611015.0,24.3,24.66,24.26,24.66,5611015.0
2020-09-08 10:30:00,24.66,24.77,24.45,24.53,3655757.0,24.66,24.77,24.45,24.53,3655757.0
2020-09-08 11:00:00,24.53,24.7,24.44,24.66,2241515.0,24.53,24.7,24.44,24.66,2241515.0
2020-09-08 11:30:00,24.66,24.68,24.55,24.64,1989502.0,24.66,24.68,24.55,24.64,1989502.0
2020-09-08 12:00:00,24.64,24.93,24.62,24.85,2540935.0,24.64,24.93,24.62,24.85,2540935.0
2020-09-08 12:30:00,24.85,25.04,24.84,25.01,2485721.0,24.85,25.04,24.84,25.01,2485721.0
2020-09-08 13:00:00,25.01,25.04,24.9,24.92,1554381.0,25.01,25.04,24.9,24.92,1554381.0
2020-09-08 13:30:00,24.91,25.09,24.91,25.05,1437959.0,24.91,25.09,24.91,25.05,1437959.0
2020-09-08 14:00:00,25.05,25.07,24.9,24.95,1357323.0,25.05,25.07,24.9,24.95,1357323.0
2020-09-08 14:30:00,24.95,24.96,24.75,24.84,2295551.0,24.95,24.96,24.75,24.84,2295551.0
2020-09-08 15:00:00,24.84,24.86,24.71,24.83,1879670.0,24.84,24.86,24.71,24.83,1879670.0
2020-09-08 15:30:00,24.83,24.86,24.75,24.76,2610459.0,24.83,24.86,24.75,24.76,2610459.0
2020-09-09 09:30:00,24.98,25.11,24.94,25.07,5395859.0,24.98,25.11,24.94,25.07,5395859.0
2020-09-09 10:00:00,25.06,25.12,24.88,24.97,3278002.0,25.06,25.12,24.88,24.97,3278002.0
2020-09-09 10:30:00,24.98,25.08,24.95,25.02,1530435.0,24.98,25.08,24.95,25.02,1530435.0
2020-09-09 11:00:00,25.02,25.08,24.97,25.04,1169232.0,25.02,25.08,24.97,25.04,1169232.0
2020-09-09 11:30:00,25.05,25.05,24.93,24.94,1152924.0,25.05,25.05,24.93,24.94,1152924.0
2020-09-09 12:00:00,24.94,25.01,24.93,25.0,807398.0,24.94,25.01,24.93,25.0,807398.0
2020-09-09 12:30:00,25.01,25.08,25.0,25.06,1187042.0,25.01,25.08,25.0,25.06,1187042.0
2020-09-09 13:00:00,25.07,25.09,25.02,25.05,1659296.0,25.07,25.09,25.02,25.05,1659296.0
2020-09-09 13:30:00,25.05,25.09,25.03,25.06,2156982.0,25.05,25.09,25.03,25.06,2156982.0
2020-09-09 14:00:00,25.06,25.08,25.03,25.08,868369.0,25.06,25.08,25.03,25.08,868369.0
2020-09-09 14:30:00,25.07,25.19,25.07,25.18,1816522.0,25.07,25.19,25.07,25.18,1816522.0
2020-09-09 15:00:00,25.18,25.25,25.13,25.25,2610400.0,25.18,25.25,25.13,25.25,2610400.0
2020-09-09 15:30:00,25.25,25.25,25.15,25.17,2487707.0,25.25,25.25,25.15,25.17,2487707.0
2020-09-10 09:30:00,25.53,25.57,25.41,25.5,4414963.0,25.53,25.57,25.41,25.5,4414963.0
2020-09-10 10:00:00,25.5,25.56,25.37,25.39,3335978.0,25.5,25.56,25.37,25.39,3335978.0
2020-09-10 10:30:00,25.39,25.45,25.11,25.19,6110612.0,25.39,25.45,25.11,25.19,6110612.0
2020-09-10 11:00:00,25.19,25.31,25.16,25.29,3137991.0,25.19,25.31,25.16,25.29,3137991.0
2020-09-10 11:30:00,25.29,25.34,25.23,25.24,2304285.0,25.29,25.34,25.23,25.24,2304285.0
2020-09-10 12:00:00,25.23,25.27,25.14,25.19,1821840.0,25.23,25.27,25.14,25.19,1821840.0
2020-09-10 12:30:00,25.18,25.21,25.04,25.17,3848325.0,25.18,25.21,25.04,25.17,3848325.0
2020-09-10 13:00:00,25.16,25.23,25.14,25.18,1589960.0,25.16,25.23,25.14,25.18,1589960.0
2020-09-10 13:30:00,25.19,25.24,25.13,25.15,1106233.0,25.19,25.24,25.13,25.15,1106233.0
2020-09-10 14:00:00,25.14,25.15,24.87,24.89,3328038.0,25.14,25.15,24.87,24.89,3328038.0
2020-09-10 14:30:00,24.9,25.12,24.89,25.09,3515380.0,24.9,25.12,24.89,25.09,3515380.0
2020-09-10 15:00:00,25.1,25.1,24.84,24.89,4530630.0,25.1,25.1,24.84,24.89,4530630.0
2020-09-10 15:30:00,24.89,25.0,24.86,24.87,3237432.0,24.89,25.0,24.86,24.87,3237432.0
2020-09-11 09:30:00,25.03,25.17,24.94,25.07,3606743.0,25.03,25.17,24.94,25.07,3606743.0
2020-09-11 10:00:00,25.06,25.13,25.01,25.11,3171325.0,25.06,25.13,25.01,25.11,3171325.0
2020-09-11 10:30:00,25.11,25.13,24.98,25.07,2013822.0,25.11,25.13,24.98,25.07,2013822.0
2020-09-11 11:00:00,25.07,25.15,25.04,25.07,1648161.0,25.07,25.15,25.04,25.07,1648161.0
2020-09-11 11:30:00,25.07,25.08,25.02,25.07,1088345.0,25.07,25.08,25.02,25.07,1088345.0
2020-09-11 12:00:00,25.06,25.1,25.04,25.05,1246833.0,25.06,25.1,25.04,25.05,1246833.0
2020-09-11 12:30:00,25.05,25.05,24.82,24.82,2491887.0,25.05,25.05,24.82,24.82,2491887.0
2020-09-11 13:00:00,24.83,24.88,24.73,24.8,3362801.0,24.83,24.88,24.73,24.8,3362801.0
2020-09-11 13:30:00,24.81,24.9,24.78,24.83,1835229.0,24.81,24.9,24.78,24.83,1835229.0
2020-09-11 14:00:00,24.84,24.92,24.81,24.89,1595462.0,24.84,24.92,24.81,24.89,1595462.0
2020-09-11 14:30:00,24.89,24.96,24.88,24.88,1128876.0,24.89,24.96,24.88,24.88,1128876.0
2020-09-11 15:00:00,24.89,24.95,24.84,24.93,1249812.0,24.89,24.95,24.84,24.93,1249812.0
2020-09-11 15:30:00,24.93,24.96,24.88,24.92,2181059.0,24.93,24.96,24.88,24.92,2181059.0
2020-09-14 09:30:00,25.13,25.31,25.13,25.29,3786771.0,25.13,25.31,25.13,25.29,3786771.0
2020-09-14 10:00:00,25.29,25.34,25.26,25.28,4024708.0,25.29,25.34,25.26,25.28,4024708.0
2020-09-14 10:30:00,25.29,25.29,25.17,25.26,1687426.0,25.29,25.29,25.17,25.26,1687426.0
2020-09-14 11:00:00,25.26,25.42,25.25,25.39,3621062.0,25.26,25.42,25.25,25.39,3621062.0
2020-09-14 11:30:00,25.39,25.42,25.28,25.3,1624587.0,25.39,25.42,25.28,25.3,1624587.0
2020-09-14 12:00:00,25.3,25.33,25.28,25.31,706897.0,25.3,25.33,25.28,25.31,706897.0
2020-09-14 12:30:00,25.31,25.32,25.24,25.29,877410.0,25.31,25.32,25.24,25.29,877410.0
2020-09-14 13:00:00,25.29,25.3,25.21,25.27,887556.0,25.29,25.3,25.21,25.27,887556.0
2020-09-14 13:30:00,25.27,25.33,25.24,25.32,1212657.0,25.27,25.33,25.24,25.32,1212657.0
2020-09-14 14:00:00,25.32,25.36,25.29,25.35,1335716.0,25.32,25.36,25.29,25.35,1335716.0
2020-09-14 14:30:00,25.35,25.38,25.29,25.3,1208353.0,25.35,25.38,25.29,25.3,1208353.0
2020-09-14 15:00:00,25.31,25.34,25.29,25.33,1476945.0,25.31,25.34,25.29,25.33,1476945.0
2020-09-14 15:30:00,25.33,25.35,25.29,25.3,2033893.0,25.33,25.35,25.29,25.3,2033893.0
2020-09-15 09:30:00,25.44,25.5,25.15,25.29,6952992.0,25.44,25.5,25.15,25.29,6952992.0
2020-09-15 10:00:00,25.29,25.29,25.13,25.27,3886954.0,25.29,25.29,25.13,25.27,3886954.0
2020-09-15 10:30:00,25.27,25.33,25.17,25.3,1906644.0,25.27,25.33,25.17,25.3,1906644.0
2020-09-15 11:00:00,25.31,25.31,25.23,25.26,1207560.0,25.31,25.31,25.23,25.26,1207560.0
2020-09-15 11:30:00,25.25,25.3,25.21,25.22,1265048.0,25.25,25.3,25.21,25.22,1265048.0
2020-09-15 12:00:00,25.22,25.33,25.2,25.32,765618.0,25.22,25.33,25.2,25.32,765618.0
2020-09-15 12:30:00,25.32,25.38,25.31,25.36,549433.0,25.32,25.38,25.31,25.36,549433.0
2020-09-15 13:00:00,25.36,25.42,25.34,25.37,957133.0,25.36,25.42,25.34,25.37,957133.0
2020-09-15 13:30:00,25.36,25.38,25.32,25.33,740119.0,25.36,25.38,25.32,25.33,740119.0
2020-09-15 14:00:00,25.33,25.34,25.27,25.33,1089625.0,25.33,25.34,25.27,25.33,1089625.0
2020-09-15 14:30:00,25.32,25.37,25.28,25.37,548757.0,25.32,25.37,25.28,25.37,548757.0
2020-09-15 15:00:00,25.36,25.36,25.24,25.27,1168991.0,25.36,25.36,25.24,25.27,1168991.0
2020-09-15 15:30:00,25.26,25.27,25.18,25.24,2353450.0,25.26,25.27,25.18,25.24,2353450.0
2020-09-16 09:30:00,25.46,25.46,25.3,25.35,2887829.0,25.46,25.46,25.3,25.35,2887829.0
2020-09-16 10:00:00,25.34,25.41,25.23,25.27,2804672.0,25.34,25.41,25.23,25.27,2804672.0
2020-09-16 10:30:00,25.28,25.4,25.26,25.39,1487065.0,25.28,25.4,25.26,25.39,1487065.0
2020-09-16 11:00:00,25.39,25.51,25.38,25.48,2552987.0,25.39,25.51,25.38,25.48,2552987.0
2020-09-16 11:30:00,25.47,25.52,25.43,25.45,1104471.0,25.47,25.52,25.43,25.45,1104471.0
2020-09-16 12:00:00,25.45,25.48,25.42,25.47,878377.0,25.45,25.48,25.42,25.47,878377.0
2020-09-16 12:30:00,25.47,25.49,25.35,25.4,1457434.0,25.47,25.49,25.35,25.4,1457434.0
2020-09-16 13:00:00,25.39,25.41,25.32,25.34,1284176.0,25.39,25.41,25.32,25.34,1284176.0
2020-09-16 13:30:00,25.34,25.44,25.3,25.41,1813426.0,25.34,25.44,25.3,25.41,1813426.0
2020-09-16 14:00:00,25.4,25.54,25.24,25.43,3855022.0,25.4,25.54,25.24,25.43,3855022.0
2020-09-16 14:30:00,25.43,25.51,25.0,25.25,7665286.0,25.43,25.51,25.0,25.25,7665286.0
2020-09-16 15:00:00,25.25,25.33,25.14,25.2,3700957.0,25.25,25.33,25.14,25.2,3700957.0
2020-09-16 15:30:00,25.19,25.28,25.11,25.22,3399229.0,25.19,25.28,25.11,25.22,3399229.0
2020-09-17 09:30:00,24.65,24.76,24.51,24.7,4369593.0,24.65,24.76,24.51,24.7,4369593.0
2020-09-17 10:00:00,24.71,25.1,24.69,25.0,4231795.0,24.71,25.1,24.69,25.0,4231795.0
2020-09-17 10:30:00,25.01,25.13,24.97,25.01,2946707.0,25.01,25.13,24.97,25.01,2946707.0
2020-09-17 11:00:00,25.02,25.19,25.01,25.12,2130103.0,25.02,25.19,25.01,25.12,2130103.0
2020-09-17 11:30:00,25.12,25.16,25.01,25.01,1230891.0,25.12,25.16,25.01,25.01,1230891.0
2020-09-17 12:00:00,25.01,25.07,24.94,25.01,1534790.0,25.01,25.07,24.94,25.01,1534790.0
2020-09-17 12:30:00,25.0,25.06,24.97,25.06,1269573.0,25.0,25.06,24.97,25.06,1269573.0
2020-09-17 13:00:00,25.06,25.1,25.02,25.05,736177.0,25.06,25.1,25.02,25.05,736177.0
2020-09-17 13:30:00,25.05,25.11,25.04,25.09,562656.0,25.05,25.11,25.04,25.09,562656.0
2020-09-17 14:00:00,25.09,25.16,25.08,25.1,854466.0,25.09,25.16,25.08,25.1,854466.0
2020-09-17 14:30:00,25.09,25.1,25.03,25.07,943581.0,25.09,25.1,25.03,25.07,943581.0
2020-09-17 15:00:00,25.07,25.09,25.0,25.07,1423110.0,25.07,25.09,25.0,25.07,1423110.0
2020-09-17 15:30:00,25.07,25.24,25.06,25.21,2267988.0,25.07,25.24,25.06,25.21,2267988.0
2020-09-18 09:30:00,24.98,25.05,24.92,24.98,1829369.0,24.98,25.05,24.92,24.98,1829369.0
2020-09-18 10:00:00,24.98,25.12,24.96,25.07,2501802.0,24.98,25.12,24.96,25.07,2501802.0
2020-09-18 10:30:00,25.07,25.13,25.02,25.09,2896980.0,25.07,25.13,25.02,25.09,2896980.0
2020-09-18 11:00:00,25.09,25.16,25.03,25.12,1862708.0,25.09,25.16,25.03,25.12,1862708.0
2020-09-18 11:30:00,25.12,25.12,24.99,25.06,1033668.0,25.12,25.12,24.99,25.06,1033668.0
2020-09-18 12:00:00,25.07,25.25,25.06,25.24,1095662.0,25.07,25.25,25.06,25.24,1095662.0
2020-09-18 12:30:00,25.24,25.26,25.14,25.16,1205913.0,25.24,25.26,25.14,25.16,1205913.0
2020-09-18 13:00:00,25.17,25.19,24.98,24.99,1451444.0,25.17,25.19,24.98,24.99,1451444.0
2020-09-18 13:30:00,24.99,25.08,24.94,25.06,1312139.0,24.99,25.08,24.94,25.06,1312139.0
2020-09-18 14:00:00,25.05,25.08,25.0,25.05,877544.0,25.05,25.08,25.0,25.05,877544.0
2020-09-18 14:30:00,25.05,25.06,24.98,25.01,1118903.0,25.05,25.06,24.98,25.01,1118903.0
2020-09-18 15:00:00,25.02,25.03,24.95,24.98,1265699.0,25.02,25.03,24.95,24.98,1265699.0
2020-09-18 15:30:00,24.98,24.99,24.92,24.94,3586858.0,24.98,24.99,24.92,24.94,3586858.0
2020-09-21 09:30:00,24.2,24.34,23.76,23.82,12429696.0,24.2,24.34,23.76,23.82,12429696.0
2020-09-21 10:00:00,23.82,23.82,22.92,22.93,14379987.0,23.82,23.82,22.92,22.93,14379987.0
2020-09-21 10:30:00,22.93,22.96,22.06,22.78,24316553.0,22.93,22.96,22.06,22.78,24316553.0
2020-09-21 11:00:00,22.78,23.1,22.55,22.61,8651757.0,22.78,23.1,22.55,22.61,8651757.0
2020-09-21 11:30:00,22.61,22.87,22.47,22.82,5578536.0,22.61,22.87,22.47,22.82,5578536.0
2020-09-21 12:00:00,22.81,22.96,22.78,22.85,2899635.0,22.81,22.96,22.78,22.85,2899635.0
2020-09-21 12:30:00,22.85,22.85,22.63,22.64,2646979.0,22.85,22.85,22.63,22.64,2646979.0
2020-09-21 13:00:00,22.64,22.75,22.57,22.72,3856389.0,22.64,22.75,22.57,22.72,3856389.0
2020-09-21 13:30:00,22.71,22.89,22.7,22.86,2521618.0,22.71,22.89,22.7,22.86,2521618.0
2020-09-21 14:00:00,22.87,22.88,22.73,22.79,1976138.0,22.87,22.88,22.73,22.79,1976138.0
2020-09-21 14:30:00,22.78,22.78,22.64,22.71,2421207.0,22.78,22.78,22.64,22.71,2421207.0
2020-09-21 15:00:00,22.71,22.96,22.71,22.93,3726703.0,22.71,22.96,22.71,22.93,3726703.0
2020-09-21 15:30:00,22.93,23.07,22.84,23.02,5457165.0,22.93,23.07,22.84,23.02,5457165.0
2020-09-22 09:30:00,22.81,22.98,22.46,22.48,5827950.0,22.81,22.98,22.46,22.48,5827950.0
2020-09-22 10:00:00,22.48,22.91,22.47,22.89,4950868.0,22.48,22.91,22.47,22.89,4950868.0
2020-09-22 10:30:00,22.89,22.91,22.54,22.55,3425823.0,22.89,22.91,22.54,22.55,3425823.0
2020-09-22 11:00:00,22.55,22.75,22.51,22.66,2876062.0,22.55,22.75,22.51,22.66,2876062.0
2020-09-22 11:30:00,22.66,22.68,22.58,22.63,1915228.0,22.66,22.68,22.58,22.63,1915228.0
2020-09-22 12:00:00,22.62,22.73,22.62,22.7,1017482.0,22.62,22.73,22.62,22.7,1017482.0
2020-09-22 12:30:00,22.7,22.73,22.55,22.59,1338451.0,22.7,22.73,22.55,22.59,1338451.0
2020-09-22 13:00:00,22.6,22.74,22.58,22.71,1137251.0,22.6,22.74,22.58,22.71,1137251.0
2020-09-22 13:30:00,22.71,22.82,22.71,22.76,1221764.0,22.71,22.82,22.71,22.76,1221764.0
2020-09-22 14:00:00,22.76,22.81,22.73,22.79,1465221.0,22.76,22.81,22.73,22.79,1465221.0
2020-09-22 14:30:00,22.79,22.81,22.74,22.75,925873.0,22.79,22.81,22.74,22.75,925873.0
2020-09-22 15:00:00,22.75,22.78,22.69,22.73,1656160.0,22.75,22.78,22.69,22.73,1656160.0
2020-09-22 15:30:00,22.72,22.78,22.7,22.77,1846870.0,22.72,22.78,22.7,22.77,1846870.0
2020-09-23 09:30:00,21.93,22.07,21.65,21.68,9315992.0,21.93,22.07,21.65,21.68,9315992.0
2020-09-23 10:00:00,21.68,21.7,21.41,21.59,13478680.0,21.68,21.7,21.41,21.59,13478680.0
2020-09-23 10:30:00,21.6,21.71,21.37,21.4,11613114.0,21.6,21.71,21.37,21.4,11613114.0
2020-09-23 11:00:00,21.4,21.67,21.34,21.54,8001149.0,21.4,21.67,21.34,21.54,8001149.0
2020-09-23 11:30:00,21.54,21.56,21.39,21.46,3137994.0,21.54,21.56,21.39,21.46,3137994.0
2020-09-23 12:00:00,21.45,21.54,21.41,21.45,2857320.0,21.45,21.54,21.41,21.45,2857320.0
2020-09-23 12:30:00,21.45,21.57,21.37,21.44,4371982.0,21.45,21.57,21.37,21.44,4371982.0
2020-09-23 13:00:00,21.44,21.47,21.35,21.4,2885105.0,21.44,21.47,21.35,21.4,2885105.0
2020-09-23 13:30:00,21.4,21.43,21.27,21.3,5166688.0,21.4,21.43,21.27,21.3,5166688.0
2020-09-23 14:00:00,21.3,21.33,21.16,21.23,7534332.0,21.3,21.33,21.16,21.23,7534332.0
2020-09-23 14:30:00,21.22,21.37,21.21,21.21,5762835.0,21.22,21.37,21.21,21.21,5762835.0
2020-09-23 15:00:00,21.22,21.24,21.03,21.07,6331534.0,21.22,21.24,21.03,21.07,6331534.0
2020-09-23 15:30:00,21.07,21.2,21.02,21.16,7292544.0,21.07,21.2,21.02,21.16,7292544.0
2020-09-24 09:30:00,20.58,20.83,20.45,20.82,12216547.0,20.58,20.83,20.45,20.82,12216547.0
2020-09-24 10:00:00,20.83,21.03,20.81,20.86,7589397.0,20.83,21.03,20.81,20.86,7589397.0
2020-09-24 10:30:00,20.86,20.86,20.7,20.82,4931894.0,20.86,20.86,20.7,20.82,4931894.0
2020-09-24 11:00:00,20.82,20.99,20.73,20.95,3176346.0,20.82,20.99,20.73,20.95,3176346.0
2020-09-24 11:30:00,20.95,21.16,20.94,21.14,3350913.0,20.95,21.16,20.94,21.14,3350913.0
2020-09-24 12:00:00,21.14,21.39,21.13,21.27,6169312.0,21.14,21.39,21.13,21.27,6169312.0
2020-09-24 12:30:00,21.27,21.4,21.15,21.36,2940566.0,21.27,21.4,21.15,21.36,2940566.0
2020-09-24 13:00:00,21.35,21.61,21.35,21.54,5825273.0,21.35,21.61,21.35,21.54,5825273.0
2020-09-24 13:30:00,21.54,21.73,21.53,21.62,3711844.0,21.54,21.73,21.53,21.62,3711844.0
2020-09-24 14:00:00,21.62,21.65,21.41,21.42,4136974.0,21.62,21.65,21.41,21.42,4136974.0
2020-09-24 14:30:00,21.42,21.56,21.33,21.34,3963450.0,21.42,21.56,21.33,21.34,3963450.0
2020-09-24 15:00:00,21.34,21.49,21.27,21.31,4140783.0,21.34,21.49,21.27,21.31,4140783.0
2020-09-24 15:30:00,21.31,21.56,21.27,21.54,4872160.0,21.31,21.56,21.27,21.54,4872160.0
2020-09-25 09:30:00,21.16,21.45,21.13,21.44,5407450.0,21.16,21.45,21.13,21.44,5407450.0
2020-09-25 10:00:00,21.44,21.47,21.11,21.35,5079539.0,21.44,21.47,21.11,21.35,5079539.0
2020-09-25 10:30:00,21.35,21.46,21.29,21.38,3338017.0,21.35,21.46,21.29,21.38,3338017.0
2020-09-25 11:00:00,21.39,21.46,21.33,21.39,1510818.0,21.39,21.46,21.33,21.39,1510818.0
2020-09-25 11:30:00,21.39,21.52,21.28,21.31,2433468.0,21.39,21.52,21.28,21.31,2433468.0
2020-09-25 12:00:00,21.3,21.41,21.25,21.3,2357304.0,21.3,21.41,21.25,21.3,2357304.0
2020-09-25 12:30:00,21.3,21.42,21.27,21.4,1878158.0,21.3,21.42,21.27,21.4,1878158.0
2020-09-25 13:00:00,21.39,21.46,21.36,21.4,1067797.0,21.39,21.46,21.36,21.4,1067797.0
2020-09-25 13:30:00,21.41,21.49,21.39,21.47,1319018.0,21.41,21.49,21.39,21.47,1319018.0
2020-09-25 14:00:00,21.47,21.53,21.46,21.5,1542438.0,21.47,21.53,21.46,21.5,1542438.0
2020-09-25 14:30:00,21.49,21.49,21.41,21.46,1074728.0,21.49,21.49,21.41,21.46,1074728.0
2020-09-25 15:00:00,21.46,21.54,21.45,21.46,1680757.0,21.46,21.54,21.45,21.46,1680757.0
2020-09-25 15:30:00,21.45,21.46,21.3,21.3,3477781.0,21.45,21.46,21.3,21.3,3477781.0
2020-09-28 09:30:00,21.73,21.86,21.5,21.58,5361033.0,21.73,21.86,21.5,21.58,5361033.0
2020-09-28 10:00:00,21.58,21.8,21.53,21.73,3150771.0,21.58,21.8,21.53,21.73,3150771.0
2020-09-28 10:30:00,21.73,21.77,21.53,21.57,2086805.0,21.73,21.77,21.53,21.57,2086805.0
2020-09-28 11:00:00,21.57,21.75,21.57,21.73,1698452.0,21.57,21.75,21.57,21.73,1698452.0
2020-09-28 11:30:00,21.73,21.78,21.68,21.73,1453399.0,21.73,21.78,21.68,21.73,1453399.0
2020-09-28 12:00:00,21.73,21.78,21.7,21.74,1161555.0,21.73,21.78,21.7,21.74,1161555.0
2020-09-28 12:30:00,21.74,21.84,21.7,21.8,983245.0,21.74,21.84,21.7,21.8,983245.0
2020-09-28 13:00:00,21.81,21.9,21.8,21.86,1517121.0,21.81,21.9,21.8,21.86,1517121.0
2020-09-28 13:30:00,21.86,21.93,21.85,21.89,1650637.0,21.86,21.93,21.85,21.89,1650637.0
2020-09-28 14:00:00,21.89,21.97,21.88,21.91,1545659.0,21.89,21.97,21.88,21.91,1545659.0
2020-09-28 14:30:00,21.92,22.03,21.9,22.03,1888836.0,21.92,22.03,21.9,22.03,1888836.0
2020-09-28 15:00:00,22.03,22.08,22.0,22.07,2488887.0,22.03,22.08,22.0,22.07,2488887.0
2020-09-28 15:30:00,22.07,22.08,21.96,22.03,3016875.0,22.07,22.08,21.96,22.03,3016875.0
2020-09-29 09:30:00,22.23,22.34,22.22,22.3,3977949.0,22.23,22.34,22.22,22.3,3977949.0
2020-09-29 10:00:00,22.29,22.45,22.25,22.43,3937380.0,22.29,22.45,22.25,22.43,3937380.0
2020-09-29 10:30:00,22.44,22.46,22.17,22.2,4545494.0,22.44,22.46,22.17,22.2,4545494.0
2020-09-29 11:00:00,22.2,22.44,22.16,22.43,2511919.0,22.2,22.44,22.16,22.43,2511919.0
2020-09-29 11:30:00,22.43,22.44,22.32,22.32,1653768.0,22.43,22.44,22.32,22.32,1653768.0
2020-09-29 12:00:00,22.32,22.45,22.27,22.45,1067344.0,22.32,22.45,22.27,22.45,1067344.0
2020-09-29 12:30:00,22.45,22.63,22.43,22.61,2393914.0,22.45,22.63,22.43,22.61,2393914.0
2020-09-29 13:00:00,22.62,22.65,22.54,22.64,1819164.0,22.62,22.65,22.54,22.64,1819164.0
2020-09-29 13:30:00,22.63,22.71,22.62,22.64,1683527.0,22.63,22.71,22.62,22.64,1683527.0
2020-09-29 14:00:00,22.64,22.66,22.59,22.64,1575868.0,22.64,22.66,22.59,22.64,1575868.0
2020-09-29 14:30:00,22.65,22.69,22.61,22.61,1076415.0,22.65,22.69,22.61,22.61,1076415.0
2020-09-29 15:00:00,22.61,22.62,22.51,22.55,1815680.0,22.61,22.62,22.51,22.55,1815680.0
2020-09-29 15:30:00,22.55,22.58,22.5,22.51,3179968.0,22.55,22.58,22.5,22.51,3179968.0
2020-09-30 09:30:00,22.27,22.28,21.96,22.11,5006170.0,22.27,22.28,21.96,22.11,5006170.0
2020-09-30 10:00:00,22.1,22.29,22.08,22.26,3139141.0,22.1,22.29,22.08,22.26,3139141.0
2020-09-30 10:30:00,22.26,22.3,22.08,22.13,2252540.0,22.26,22.3,22.08,22.13,2252540.0
2020-09-30 11:00:00,22.13,22.38,22.11,22.27,2532522.0,22.13,22.38,22.11,22.27,2532522.0
2020-09-30 11:30:00,22.28,22.3,22.08,22.14,2431986.0,22.28,22.3,22.08,22.14,2431986.0
2020-09-30 12:00:00,22.14,22.19,22.04,22.14,1636123.0,22.14,22.19,22.04,22.14,1636123.0
2020-09-30 12:30:00,22.14,22.19,22.1,22.17,868789.0,22.14,22.19,22.1,22.17,868789.0
2020-09-30 13:00:00,22.17,22.17,21.65,21.77,5836853.0,22.17,22.17,21.65,21.77,5836853.0
2020-09-30 13:30:00,21.77,21.92,21.76,21.91,2135823.0,21.77,21.92,21.76,21.91,2135823.0
2020-09-30 14:00:00,21.91,21.99,21.8,21.9,2645778.0,21.91,21.99,21.8,21.9,2645778.0
2020-09-30 14:30:00,21.89,21.92,21.62,21.76,2404254.0,21.89,21.92,21.62,21.76,2404254.0
2020-09-30 15:00:00,21.76,21.79,21.53,21.67,4170915.0,21.76,21.79,21.53,21.67,4170915.0
2020-09-30 15:30:00,21.67,21.72,21.62,21.62,3974323.0,21.67,21.72,21.62,21.62,3974323.0
2020-10-01 09:30:00,22.01,22.07,21.88,21.92,3255486.0,22.01,22.07,21.88,21.92,3255486.0
2020-10-01 10:00:00,21.92,22.01,21.76,21.88,2891036.0,21.92,22.01,21.76,21.88,2891036.0
2020-10-01 10:30:00,21.87,22.16,21.85,22.16,2711414.0,21.87,22.16,21.85,22.16,2711414.0
2020-10-01 11:00:00,22.16,22.39,22.11,22.39,3862963.0,22.16,22.39,22.11,22.39,3862963.0
2020-10-01 11:30:00,22.38,22.46,22.33,22.45,2920528.0,22.38,22.46,22.33,22.45,2920528.0
2020-10-01 12:00:00,22.45,22.48,22.27,22.34,3107868.0,22.45,22.48,22.27,22.34,3107868.0
2020-10-01 12:30:00,22.33,22.38,22.26,22.35,1957810.0,22.33,22.38,22.26,22.35,1957810.0
2020-10-01 13:00:00,22.35,22.5,22.33,22.39,1966506.0,22.35,22.5,22.33,22.39,1966506.0
2020-10-01 13:30:00,22.39,22.42,22.22,22.24,2054913.0,22.39,22.42,22.22,22.24,2054913.0
2020-10-01 14:00:00,22.25,22.3,22.06,22.24,3732121.0,22.25,22.3,22.06,22.24,3732121.0
2020-10-01 14:30:00,22.24,22.3,22.21,22.29,1027100.0,22.24,22.3,22.21,22.29,1027100.0
2020-10-01 15:00:00,22.29,22.34,22.18,22.2,1381748.0,22.29,22.34,22.18,22.2,1381748.0
2020-10-01 15:30:00,22.2,22.22,22.08,22.08,2278539.0,22.2,22.22,22.08,22.08,2278539.0
2020-10-02 09:30:00,22.25,22.4,22.12,22.39,4376730.0,22.25,22.4,22.12,22.39,4376730.0
2020-10-02 10:00:00,22.38,22.52,22.29,22.35,2545657.0,22.38,22.52,22.29,22.35,2545657.0
2020-10-02 10:30:00,22.34,22.43,22.27,22.35,1501491.0,22.34,22.43,22.27,22.35,1501491.0
2020-10-02 11:00:00,22.35,22.5,22.3,22.42,1639604.0,22.35,22.5,22.3,22.42,1639604.0
2020-10-02 11:30:00,22.41,22.42,22.13,22.15,2594791.0,22.41,22.42,22.13,22.15,2594791.0
2020-10-02 12:00:00,22.15,22.37,22.04,22.29,3053151.0,22.15,22.37,22.04,22.29,3053151.0
2020-10-02 12:30:00,22.3,22.32,22.2,22.22,789770.0,22.3,22.32,22.2,22.22,789770.0
2020-10-02 13:00:00,22.21,22.25,22.13,22.21,574534.0,22.21,22.25,22.13,22.21,574534.0
2020-10-02 13:30:00,22.22,22.23,22.08,22.15,1196816.0,22.22,22.23,22.08,22.15,1196816.0
2020-10-02 14:00:00,22.15,22.19,22.09,22.13,1206498.0,22.15,22.19,22.09,22.13,1206498.0
2020-10-02 14:30:00,22.13,22.19,22.08,22.18,1331966.0,22.13,22.19,22.08,22.18,1331966.0
2020-10-02 15:00:00,22.18,22.22,22.14,22.18,873889.0,22.18,22.22,22.14,22.18,873889.0
2020-10-02 15:30:00,22.19,22.22,22.09,22.12,1963760.0,22.19,22.22,22.09,22.12,1963760.0
2020-10-05 09:30:00,22.32,22.5,22.3,22.41,2614541.0,22.32,22.5,22.3,22.41,2614541.0
2020-10-05 10:00:00,22.4,22.81,22.37,22.69,4458775.0,22.4,22.81,22.37,22.69,4458775.0
2020-10-05 10:30:00,22.69,22.74,22.52,22.71,2949857.0,22.69,22.74,22.52,22.71,2949857.0
2020-10-05 11:00:00,22.71,22.72,22.59,22.64,1821799.0,22.71,22.72,22.59,22.64,1821799.0
2020-10-05 11:30:00,22.65,22.72,22.62,22.65,1089790.0,22.65,22.72,22.62,22.65,1089790.0
2020-10-05 12:00:00,22.66,22.68,22.59,22.65,1119028.0,22.66,22.68,22.59,22.65,1119028.0
2020-10-05 12:30:00,22.65,22.77,22.65,22.71,1015135.0,22.65,22.77,22.65,22.71,1015135.0
2020-10-05 13:00:00,22.72,22.73,22.65,22.72,780025.0,22.72,22.73,22.65,22.72,780025.0
2020-10-05 13:30:00,22.71,22.72,22.64,22.66,691745.0,22.71,22.72,22.64,22.66,691745.0
2020-10-05 14:00:00,22.65,22.65,22.59,22.63,892081.0,22.65,22.65,22.59,22.63,892081.0
2020-10-05 14:30:00,22.63,22.69,22.63,22.69,570878.0,22.63,22.69,22.63,22.69,570878.0
2020-10-05 15:00:00,22.68,22.73,22.66,22.69,999421.0,22.68,22.73,22.66,22.69,999421.0
2020-10-05 15:30:00,22.69,22.71,22.64,22.65,1965003.0,22.69,22.71,22.64,22.65,1965003.0
2020-10-06 09:30:00,22.62,22.73,22.34,22.42,3055221.0,22.62,22.73,22.34,22.42,3055221.0
2020-10-06 10:00:00,22.43,22.58,22.41,22.49,1425687.0,22.43,22.58,22.41,22.49,1425687.0
2020-10-06 10:30:00,22.5,22.54,22.32,22.32,2017166.0,22.5,22.54,22.32,22.32,2017166.0
2020-10-06 11:00:00,22.33,22.42,22.32,22.37,1444845.0,22.33,22.42,22.32,22.37,1444845.0
2020-10-06 11:30:00,22.37,22.43,22.14,22.16,1794370.0,22.37,22.43,22.14,22.16,1794370.0
2020-10-06 12:00:00,22.15,22.28,22.08,22.27,1894504.0,22.15,22.28,22.08,22.27,1894504.0
2020-10-06 12:30:00,22.28,22.3,22.2,22.24,808344.0,22.28,22.3,22.2,22.24,808344.0
2020-10-06 13:00:00,22.23,22.26,22.12,22.23,1068976.0,22.23,22.26,22.12,22.23,1068976.0
2020-10-06 13:30:00,22.23,22.24,22.07,22.17,1419198.0,22.23,22.24,22.07,22.17,1419198.0
2020-10-06 14:00:00,22.17,22.29,22.16,22.28,693753.0,22.17,22.29,22.16,22.28,693753.0
2020-10-06 14:30:00,22.28,22.34,21.85,22.03,3828922.0,22.28,22.34,21.85,22.03,3828922.0
2020-10-06 15:00:00,22.03,22.03,21.62,21.85,6228380.0,22.03,22.03,21.62,21.85,6228380.0
2020-10-06 15:30:00,21.84,21.91,21.71,21.73,4049983.0,21.84,21.91,21.71,21.73,4049983.0
2020-10-07 09:30:00,21.98,22.18,21.92,22.02,3393225.0,21.98,22.18,21.92,22.02,3393225.0
2020-10-07 10:00:00,22.02,22.14,21.96,22.06,1925814.0,22.02,22.14,21.96,22.06,1925814.0
2020-10-07 10:30:00,22.05,22.22,21.98,22.21,1689099.0,22.05,22.22,21.98,22.21,1689099.0
2020-10-07 11:00:00,22.21,22.32,22.12,22.16,1948953.0,22.21,22.32,22.12,22.16,1948953.0
2020-10-07 11:30:00,22.16,22.19,22.02,22.05,931541.0,22.16,22.19,22.02,22.05,931541.0
2020-10-07 12:00:00,22.05,22.09,21.89,22.01,1346423.0,22.05,22.09,21.89,22.01,1346423.0
2020-10-07 12:30:00,22.01,22.11,21.98,22.08,834608.0,22.01,22.11,21.98,22.08,834608.0
2020-10-07 13:00:00,22.09,22.17,22.03,22.15,772030.0,22.09,22.17,22.03,22.15,772030.0
2020-10-07 13:30:00,22.15,22.18,22.08,22.08,744001.0,22.15,22.18,22.08,22.08,744001.0
2020-10-07 14:00:00,22.08,22.12,22.04,22.09,893955.0,22.08,22.12,22.04,22.09,893955.0
2020-10-07 14:30:00,22.09,22.17,22.07,22.12,516025.0,22.09,22.17,22.07,22.12,516025.0
2020-10-07 15:00:00,22.12,22.2,22.11,22.14,625916.0,22.12,22.2,22.11,22.14,625916.0
2020-10-07 15:30:00,22.14,22.14,22.08,22.1,1751160.0,22.14,22.14,22.08,22.1,1751160.0
2020-10-08 09:30:00,22.39,22.53,22.36,22.36,2871756.0,22.39,22.53,22.36,22.36,2871756.0
2020-10-08 10:00:00,22.37,22.38,22.08,22.1,3919740.0,22.37,22.38,22.08,22.1,3919740.0
2020-10-08 10:30:00,22.08,22.27,22.05,22.22,1975933.0,22.08,22.27,22.05,22.22,1975933.0
2020-10-08 11:00:00,22.22,22.32,22.2,22.27,942805.0,22.22,22.32,22.2,22.27,942805.0
2020-10-08 11:30:00,22.26,22.3,22.19,22.21,1079196.0,22.26,22.3,22.19,22.21,1079196.0
2020-10-08 12:00:00,22.21,22.28,22.21,22.23,530041.0,22.21,22.28,22.21,22.23,530041.0
2020-10-08 12:30:00,22.23,22.24,22.07,22.1,894987.0,22.23,22.24,22.07,22.1,894987.0
2020-10-08 13:00:00,22.09,22.19,22.01,22.19,1342856.0,22.09,22.19,22.01,22.19,1342856.0
2020-10-08 13:30:00,22.18,22.2,22.15,22.17,703527.0,22.18,22.2,22.15,22.17,703527.0
2020-10-08 14:00:00,22.17,22.18,22.12,22.17,1528848.0,22.17,22.18,22.12,22.17,1528848.0
2020-10-08 14:30:00,22.17,22.23,22.15,22.21,500752.0,22.17,22.23,22.15,22.21,500752.0
2020-10-08 15:00:00,22.21,22.22,22.17,22.19,750768.0,22.21,22.22,22.17,22.19,750768.0
2020-10-08 15:30:00,22.19,22.22,22.17,22.17,1517894.0,22.19,22.22,22.17,22.17,1517894.0
2020-10-09 09:30:00,22.8,23.0,22.77,22.98,4821990.0,22.8,23.0,22.77,22.98,4821990.0
2020-10-09 10:00:00,22.98,23.04,22.94,23.02,4625192.0,22.98,23.04,22.94,23.02,4625192.0
2020-10-09 10:30:00,23.02,23.06,22.96,22.99,3251186.0,23.02,23.06,22.96,22.99,3251186.0
2020-10-09 11:00:00,22.99,23.06,22.93,23.01,2443576.0,22.99,23.06,22.93,23.01,2443576.0
2020-10-09 11:30:00,23.01,23.05,22.91,22.93,1825529.0,23.01,23.05,22.91,22.93,1825529.0
2020-10-09 12:00:00,22.93,23.2,22.92,23.15,3734962.0,22.93,23.2,22.92,23.15,3734962.0
2020-10-09 12:30:00,23.15,23.25,23.12,23.22,1592929.0,23.15,23.25,23.12,23.22,1592929.0
2020-10-09 13:00:00,23.22,23.33,23.13,23.13,2636762.0,23.22,23.33,23.13,23.13,2636762.0
2020-10-09 13:30:00,23.14,23.25,23.13,23.24,997453.0,23.14,23.25,23.13,23.24,997453.0
2020-10-09 14:00:00,23.25,23.32,23.22,23.31,1152573.0,23.25,23.32,23.22,23.31,1152573.0
2020-10-09 14:30:00,23.3,23.35,23.27,23.3,2068871.0,23.3,23.35,23.27,23.3,2068871.0
2020-10-09 15:00:00,23.3,23.36,23.28,23.35,2651304.0,23.3,23.36,23.28,23.35,2651304.0
2020-10-09 15:30:00,23.35,23.42,23.32,23.41,4024536.0,23.35,23.42,23.32,23.41,4024536.0
2020-10-12 09:30:00,23.34,23.36,23.21,23.35,3578741.0,23.34,23.36,23.21,23.35,3578741.0
2020-10-12 10:00:00,23.35,23.39,23.17,23.24,2633907.0,23.35,23.39,23.17,23.24,2633907.0
2020-10-12 10:30:00,23.25,23.34,23.06,23.32,2404428.0,23.25,23.34,23.06,23.32,2404428.0
2020-10-12 11:00:00,23.32,23.35,23.23,23.23,1577647.0,23.32,23.35,23.23,23.23,1577647.0
2020-10-12 11:30:00,23.23,23.33,23.23,23.32,982533.0,23.23,23.33,23.23,23.32,982533.0
2020-10-12 12:00:00,23.33,23.47,23.28,23.46,1150629.0,23.33,23.47,23.28,23.46,1150629.0
2020-10-12 12:30:00,23.46,23.5,23.44,23.46,1315983.0,23.46,23.5,23.44,23.46,1315983.0
2020-10-12 13:00:00,23.45,23.48,23.36,23.37,1815830.0,23.45,23.48,23.36,23.37,1815830.0
2020-10-12 13:30:00,23.37,23.41,23.29,23.34,1321932.0,23.37,23.41,23.29,23.34,1321932.0
2020-10-12 14:00:00,23.34,23.4,23.29,23.39,1233747.0,23.34,23.4,23.29,23.39,1233747.0
2020-10-12 14:30:00,23.4,23.43,23.36,23.39,1842957.0,23.4,23.43,23.36,23.39,1842957.0
2020-10-12 15:00:00,23.39,23.43,23.35,23.42,1174280.0,23.39,23.43,23.35,23.42,1174280.0
2020-10-12 15:30:00,23.42,23.42,23.33,23.34,2005932.0,23.42,23.42,23.33,23.34,2005932.0
2020-10-13 09:30:00,22.69,22.7,22.41,22.59,13643699.0,22.69,22.7,22.41,22.59,13643699.0
2020-10-13 10:00:00,22.59,22.61,22.34,22.55,5049573.0,22.59,22.61,22.34,22.55,5049573.0
2020-10-13 10:30:00,22.54,22.56,22.38,22.51,2547619.0,22.54,22.56,22.38,22.51,2547619.0
2020-10-13 11:00:00,22.51,22.54,22.44,22.47,2128347.0,22.51,22.54,22.44,22.47,2128347.0
2020-10-13 11:30:00,22.47,22.6,22.47,22.5,1306721.0,22.47,22.6,22.47,22.5,1306721.0
2020-10-13 12:00:00,22.5,22.5,22.33,22.36,2043850.0,22.5,22.5,22.33,22.36,2043850.0
2020-10-13 12:30:00,22.36,22.38,22.27,22.34,1571058.0,22.36,22.38,22.27,22.34,1571058.0
2020-10-13 13:00:00,22.34,22.4,22.27,22.39,1741340.0,22.34,22.4,22.27,22.39,1741340.0
2020-10-13 13:30:00,22.39,22.41,22.33,22.34,1280143.0,22.39,22.41,22.33,22.34,1280143.0
2020-10-13 14:00:00,22.34,22.48,22.31,22.45,1569487.0,22.34,22.48,22.31,22.45,1569487.0
2020-10-13 14:30:00,22.45,22.52,22.4,22.48,2303647.0,22.45,22.52,22.4,22.48,2303647.0
2020-10-13 15:00:00,22.48,22.52,22.45,22.5,1507659.0,22.48,22.52,22.45,22.5,1507659.0
2020-10-13 15:30:00,22.5,22.54,22.48,22.49,3030415.0,22.5,22.54,22.48,22.49,3030415.0
2020-10-14 09:30:00,22.8,22.92,22.65,22.92,3542934.0,22.8,22.92,22.65,22.92,3542934.0
2020-10-14 10:00:00,22.92,22.92,22.67,22.7,2492937.0,22.92,22.92,22.67,22.7,2492937.0
2020-10-14 10:30:00,22.71,22.78,22.66,22.68,2090187.0,22.71,22.78,22.66,22.68,2090187.0
2020-10-14 11:00:00,22.68,22.82,22.67,22.79,1144002.0,22.68,22.82,22.67,22.79,1144002.0
2020-10-14 11:30:00,22.79,22.8,22.54,22.55,2410285.0,22.79,22.8,22.54,22.55,2410285.0
2020-10-14 12:00:00,22.55,22.61,22.47,22.53,1728678.0,22.55,22.61,22.47,22.53,1728678.0
2020-10-14 12:30:00,22.54,22.62,22.51,22.59,848878.0,22.54,22.62,22.51,22.59,848878.0
2020-10-14 13:00:00,22.59,22.66,22.57,22.61,883868.0,22.59,22.66,22.57,22.61,883868.0
2020-10-14 13:30:00,22.61,22.64,22.56,22.6,575711.0,22.61,22.64,22.56,22.6,575711.0
2020-10-14 14:00:00,22.61,22.62,22.53,22.55,781702.0,22.61,22.62,22.53,22.55,781702.0
2020-10-14 14:30:00,22.54,22.6,22.5,22.6,1349410.0,22.54,22.6,22.5,22.6,1349410.0
2020-10-14 15:00:00,22.6,22.64,22.56,22.6,1004941.0,22.6,22.64,22.56,22.6,1004941.0
2020-10-14 15:30:00,22.61,22.62,22.52,22.52,2733644.0,22.61,22.62,22.52,22.52,2733644.0
2020-10-15 09:30:00,22.05,22.42,22.0,22.29,4972708.0,22.05,22.42,22.0,22.29,4972708.0
2020-10-15 10:00:00,22.28,22.31,22.17,22.21,2195093.0,22.28,22.31,22.17,22.21,2195093.0
2020-10-15 10:30:00,22.21,22.29,22.11,22.26,1628114.0,22.21,22.29,22.11,22.26,1628114.0
2020-10-15 11:00:00,22.26,22.45,22.24,22.42,2401739.0,22.26,22.45,22.24,22.42,2401739.0
2020-10-15 11:30:00,22.42,22.54,22.4,22.41,2389232.0,22.42,22.54,22.4,22.41,2389232.0
2020-10-15 12:00:00,22.4,22.47,22.39,22.42,991818.0,22.4,22.47,22.39,22.42,991818.0
2020-10-15 12:30:00,22.43,22.46,22.37,22.44,726081.0,22.43,22.46,22.37,22.44,726081.0
2020-10-15 13:00:00,22.44,22.48,22.4,22.46,1225173.0,22.44,22.48,22.4,22.46,1225173.0
2020-10-15 13:30:00,22.46,22.55,22.45,22.5,894121.0,22.46,22.55,22.45,22.5,894121.0
2020-10-15 14:00:00,22.5,22.56,22.49,22.51,1004704.0,22.5,22.56,22.49,22.51,1004704.0
2020-10-15 14:30:00,22.5,22.51,22.45,22.5,427156.0,22.5,22.51,22.45,22.5,427156.0
2020-10-15 15:00:00,22.5,22.6,22.49,22.59,1239613.0,22.5,22.6,22.49,22.59,1239613.0
2020-10-15 15:30:00,22.58,22.62,22.57,22.58,1590690.0,22.58,22.62,22.57,22.58,1590690.0
2020-10-16 09:30:00,22.76,22.8,22.64,22.72,2201098.0,22.76,22.8,22.64,22.72,2201098.0
2020-10-16 10:00:00,22.72,22.81,22.7,22.73,1364249.0,22.72,22.81,22.7,22.73,1364249.0
2020-10-16 10:30:00,22.73,22.73,22.53,22.65,2576310.0,22.73,22.73,22.53,22.65,2576310.0
2020-10-16 11:00:00,22.64,22.67,22.47,22.56,1690142.0,22.64,22.67,22.47,22.56,1690142.0
2020-10-16 11:30:00,22.56,22.57,22.46,22.55,1211662.0,22.56,22.57,22.46,22.55,1211662.0
2020-10-16 12:00:00,22.56,22.61,22.54,22.6,562717.0,22.56,22.61,22.54,22.6,562717.0
2020-10-16 12:30:00,22.59,22.6,22.52,22.57,590331.0,22.59,22.6,22.52,22.57,590331.0
2020-10-16 13:00:00,22.57,22.62,22.55,22.6,685383.0,22.57,22.62,22.55,22.6,685383.0
2020-10-16 13:30:00,22.6,22.6,22.54,22.55,479056.0,22.6,22.6,22.54,22.55,479056.0
2020-10-16 14:00:00,22.55,22.57,22.53,22.57,778476.0,22.55,22.57,22.53,22.57,778476.0
2020-10-16 14:30:00,22.57,22.58,22.51,22.57,885561.0,22.57,22.58,22.51,22.57,885561.0
2020-10-16 15:00:00,22.56,22.57,22.46,22.47,1042293.0,22.56,22.57,22.46,22.47,1042293.0
2020-10-16 15:30:00,22.47,22.5,22.42,22.43,3509166.0,22.47,22.5,22.42,22.43,3509166.0
2020-10-19 09:30:00,23.04,23.08,22.87,22.93,3897007.0,23.04,23.08,22.87,22.93,3897007.0
2020-10-19 10:00:00,22.93,22.95,22.76,22.95,3061559.0,22.93,22.95,22.76,22.95,3061559.0
2020-10-19 10:30:00,22.95,22.95,22.83,22.91,1798926.0,22.95,22.95,22.83,22.91,1798926.0
2020-10-19 11:00:00,22.91,22.96,22.77,22.85,2219329.0,22.91,22.96,22.77,22.85,2219329.0
2020-10-19 11:30:00,22.85,22.88,22.82,22.87,933851.0,22.85,22.88,22.82,22.87,933851.0
2020-10-19 12:00:00,22.87,22.92,22.84,22.87,977562.0,22.87,22.92,22.84,22.87,977562.0
2020-10-19 12:30:00,22.87,22.91,22.85,22.87,593874.0,22.87,22.91,22.85,22.87,593874.0
2020-10-19 13:00:00,22.86,22.91,22.83,22.84,601490.0,22.86,22.91,22.83,22.84,601490.0
2020-10-19 13:30:00,22.85,22.85,22.76,22.79,909111.0,22.85,22.85,22.76,22.79,909111.0
2020-10-19 14:00:00,22.79,22.83,22.75,22.8,1532292.0,22.79,22.83,22.75,22.8,1532292.0
2020-10-19 14:30:00,22.79,22.8,22.55,22.56,2637440.0,22.79,22.8,22.55,22.56,2637440.0
2020-10-19 15:00:00,22.55,22.64,22.51,22.62,1877288.0,22.55,22.64,22.51,22.62,1877288.0
2020-10-19 15:30:00,22.62,22.63,22.54,22.59,2181064.0,22.62,22.63,22.54,22.59,2181064.0
2020-10-20 09:30:00,22.86,22.94,22.81,22.88,3761675.0,22.86,22.94,22.81,22.88,3761675.0
2020-10-20 10:00:00,22.87,22.96,22.81,22.87,2585420.0,22.87,22.96,22.81,22.87,2585420.0
2020-10-20 10:30:00,22.88,23.17,22.87,23.03,3720499.0,22.88,23.17,22.87,23.03,3720499.0
2020-10-20 11:00:00,23.03,23.06,22.93,23.03,1651892.0,23.03,23.06,22.93,23.03,1651892.0
2020-10-20 11:30:00,23.03,23.07,22.98,23.04,2357049.0,23.03,23.07,22.98,23.04,2357049.0
2020-10-20 12:00:00,23.03,23.07,22.99,22.99,824206.0,23.03,23.07,22.99,22.99,824206.0
2020-10-20 12:30:00,22.99,23.08,22.95,22.99,1306021.0,22.99,23.08,22.95,22.99,1306021.0
2020-10-20 13:00:00,23.0,23.14,22.99,23.1,1061411.0,23.0,23.14,22.99,23.1,1061411.0
2020-10-20 13:30:00,23.11,23.19,23.1,23.14,2361891.0,23.11,23.19,23.1,23.14,2361891.0
2020-10-20 14:00:00,23.14,23.19,23.1,23.11,1598760.0,23.14,23.19,23.1,23.11,1598760.0
2020-10-20 14:30:00,23.11,23.13,23.05,23.06,671972.0,23.11,23.13,23.05,23.06,671972.0
2020-10-20 15:00:00,23.06,23.12,22.98,23.05,1273452.0,23.06,23.12,22.98,23.05,1273452.0
2020-10-20 15:30:00,23.05,23.06,22.99,23.03,1745764.0,23.05,23.06,22.99,23.03,1745764.0
2020-10-21 09:30:00,23.31,23.46,23.3,23.46,2641389.0,23.31,23.46,23.3,23.46,2641389.0
2020-10-21 10:00:00,23.45,23.5,23.38,23.44,2869745.0,23.45,23.5,23.38,23.44,2869745.0
2020-10-21 10:30:00,23.44,23.53,23.37,23.38,2892415.0,23.44,23.53,23.37,23.38,2892415.0
2020-10-21 11:00:00,23.38,23.39,23.17,23.29,3017777.0,23.38,23.39,23.17,23.29,3017777.0
2020-10-21 11:30:00,23.29,23.38,23.28,23.31,1255233.0,23.29,23.38,23.28,23.31,1255233.0
2020-10-21 12:00:00,23.31,23.47,23.31,23.44,1789876.0,23.31,23.47,23.31,23.44,1789876.0
2020-10-21 12:30:00,23.45,23.45,23.3,23.35,1641647.0,23.45,23.45,23.3,23.35,1641647.0
2020-10-21 13:00:00,23.35,23.4,23.33,23.37,726596.0,23.35,23.4,23.33,23.37,726596.0
2020-10-21 13:30:00,23.37,23.39,23.32,23.33,457187.0,23.37,23.39,23.32,23.33,457187.0
2020-10-21 14:00:00,23.33,23.37,23.32,23.33,756362.0,23.33,23.37,23.32,23.33,756362.0
2020-10-21 14:30:00,23.34,23.35,23.26,23.29,1103322.0,23.34,23.35,23.26,23.29,1103322.0
2020-10-21 15:00:00,23.29,23.31,23.22,23.31,1154199.0,23.29,23.31,23.22,23.31,1154199.0
2020-10-21 15:30:00,23.3,23.32,23.24,23.29,1703135.0,23.3,23.32,23.24,23.29,1703135.0
2020-10-22 09:30:00,23.05,23.09,22.92,22.94,1949577.0,23.05,23.09,22.92,22.94,1949577.0
2020-10-22 10:00:00,22.93,22.99,22.72,22.82,2943187.0,22.93,22.99,22.72,22.82,2943187.0
2020-10-22 10:30:00,22.81,22.89,22.67,22.86,4745550.0,22.81,22.89,22.67,22.86,4745550.0
2020-10-22 11:00:00,22.86,22.92,22.81,22.89,1111534.0,22.86,22.92,22.81,22.89,1111534.0
2020-10-22 11:30:00,22.89,22.9,22.79,22.82,943350.0,22.89,22.9,22.79,22.82,943350.0
2020-10-22 12:00:00,22.81,22.88,22.81,22.88,865285.0,22.81,22.88,22.81,22.88,865285.0
2020-10-22 12:30:00,22.88,22.88,22.79,22.87,631376.0,22.88,22.88,22.79,22.87,631376.0
2020-10-22 13:00:00,22.86,22.95,22.84,22.95,635775.0,22.86,22.95,22.84,22.95,635775.0
2020-10-22 13:30:00,22.95,23.01,22.93,22.96,1240856.0,22.95,23.01,22.93,22.96,1240856.0
2020-10-22 14:00:00,22.96,22.98,22.94,22.94,538384.0,22.96,22.98,22.94,22.94,538384.0
2020-10-22 14:30:00,22.95,22.97,22.93,22.96,558619.0,22.95,22.97,22.93,22.96,558619.0
2020-10-22 15:00:00,22.96,22.99,22.92,22.96,803791.0,22.96,22.99,22.92,22.96,803791.0
2020-10-22 15:30:00,22.96,23.01,22.95,22.97,1491604.0,22.96,23.01,22.95,22.97,1491604.0
2020-10-23 09:30:00,23.02,23.03,22.91,22.91,1947532.0,23.02,23.03,22.91,22.91,1947532.0
2020-10-23 10:00:00,22.92,22.99,22.82,22.83,2162477.0,22.92,22.99,22.82,22.83,2162477.0
2020-10-23 10:30:00,22.83,22.89,22.73,22.83,3254161.0,22.83,22.89,22.73,22.83,3254161.0
2020-10-23 11:00:00,22.83,22.9,22.81,22.87,1212338.0,22.83,22.9,22.81,22.87,1212338.0
2020-10-23 11:30:00,22.86,22.89,22.78,22.85,958623.0,22.86,22.89,22.78,22.85,958623.0
2020-10-23 12:00:00,22.85,22.86,22.7,22.76,2133745.0,22.85,22.86,22.7,22.76,2133745.0
2020-10-23 12:30:00,22.76,22.84,22.73,22.82,677567.0,22.76,22.84,22.73,22.82,677567.0
2020-10-23 13:00:00,22.81,22.89,22.8,22.87,1098690.0,22.81,22.89,22.8,22.87,1098690.0
2020-10-23 13:30:00,22.87,22.88,22.83,22.84,599691.0,22.87,22.88,22.83,22.84,599691.0
2020-10-23 14:00:00,22.84,22.89,22.83,22.88,432208.0,22.84,22.89,22.83,22.88,432208.0
2020-10-23 14:30:00,22.89,22.89,22.84,22.84,636604.0,22.89,22.89,22.84,22.84,636604.0
2020-10-23 15:00:00,22.85,22.87,22.83,22.86,734564.0,22.85,22.87,22.83,22.86,734564.0
2020-10-23 15:30:00,22.86,22.93,22.83,22.93,1841759.0,22.86,22.93,22.83,22.93,1841759.0
2020-10-26 09:30:00,22.66,22.73,22.6,22.69,3086822.0,22.66,22.73,22.6,22.69,3086822.0
2020-10-26 10:00:00,22.69,22.81,22.67,22.69,1980899.0,22.69,22.81,22.67,22.69,1980899.0
2020-10-26 10:30:00,22.68,22.77,22.64,22.69,957639.0,22.68,22.77,22.64,22.69,957639.0
2020-10-26 11:00:00,22.68,22.68,22.58,22.67,1480146.0,22.68,22.68,22.58,22.67,1480146.0
2020-10-26 11:30:00,22.67,22.74,22.58,22.7,1453513.0,22.67,22.74,22.58,22.7,1453513.0
2020-10-26 12:00:00,22.7,22.74,22.68,22.71,818117.0,22.7,22.74,22.68,22.71,818117.0
2020-10-26 12:30:00,22.71,22.71,22.65,22.68,474084.0,22.71,22.71,22.65,22.68,474084.0
2020-10-26 13:00:00,22.68,22.71,22.58,22.6,1010005.0,22.68,22.71,22.58,22.6,1010005.0
2020-10-26 13:30:00,22.61,22.62,22.51,22.61,1225278.0,22.61,22.62,22.51,22.61,1225278.0
2020-10-26 14:00:00,22.61,22.64,22.58,22.64,683529.0,22.61,22.64,22.58,22.64,683529.0
2020-10-26 14:30:00,22.64,22.64,22.59,22.62,523315.0,22.64,22.64,22.59,22.62,523315.0
2020-10-26 15:00:00,22.62,22.64,22.56,22.61,1183951.0,22.62,22.64,22.56,22.61,1183951.0
2020-10-26 15:30:00,22.61,22.64,22.59,22.62,1655548.0,22.61,22.64,22.59,22.62,1655548.0
2020-10-27 09:30:00,22.6,22.63,22.51,22.61,1528737.0,22.6,22.63,22.51,22.61,1528737.0
2020-10-27 10:00:00,22.61,22.68,22.59,22.6,1166467.0,22.61,22.68,22.59,22.6,1166467.0
2020-10-27 10:30:00,22.6,22.71,22.58,22.65,914196.0,22.6,22.71,22.58,22.65,914196.0
2020-10-27 11:00:00,22.66,22.74,22.64,22.7,809977.0,22.66,22.74,22.64,22.7,809977.0
2020-10-27 11:30:00,22.71,22.8,22.67,22.76,1003607.0,22.71,22.8,22.67,22.76,1003607.0
2020-10-27 12:00:00,22.76,22.78,22.73,22.75,566538.0,22.76,22.78,22.73,22.75,566538.0
2020-10-27 12:30:00,22.75,22.75,22.68,22.75,614772.0,22.75,22.75,22.68,22.75,614772.0
2020-10-27 13:00:00,22.75,22.8,22.74,22.77,840290.0,22.75,22.8,22.74,22.77,840290.0
2020-10-27 13:30:00,22.77,22.8,22.74,22.75,890418.0,22.77,22.8,22.74,22.75,890418.0
2020-10-27 14:00:00,22.75,22.77,22.71,22.75,861610.0,22.75,22.77,22.71,22.75,861610.0
2020-10-27 14:30:00,22.75,22.77,22.71,22.73,594506.0,22.75,22.77,22.71,22.73,594506.0
2020-10-27 15:00:00,22.73,22.74,22.66,22.7,920160.0,22.73,22.74,22.66,22.7,920160.0
2020-10-27 15:30:00,22.7,22.75,22.69,22.73,1235549.0,22.7,22.75,22.69,22.73,1235549.0
2020-10-28 09:30:00,21.82,21.84,21.56,21.69,6416936.0,21.82,21.84,21.56,21.69,6416936.0
2020-10-28 10:00:00,21.68,21.7,21.43,21.49,4824987.0,21.68,21.7,21.43,21.49,4824987.0
2020-10-28 10:30:00,21.5,21.61,21.42,21.5,4527162.0,21.5,21.61,21.42,21.5,4527162.0
2020-10-28 11:00:00,21.5,21.64,21.43,21.63,3359534.0,21.5,21.64,21.43,21.63,3359534.0
2020-10-28 11:30:00,21.63,21.88,21.57,21.86,2472639.0,21.63,21.88,21.57,21.86,2472639.0
2020-10-28 12:00:00,21.86,21.88,21.78,21.81,1346755.0,21.86,21.88,21.78,21.81,1346755.0
2020-10-28 12:30:00,21.81,21.85,21.72,21.74,1297926.0,21.81,21.85,21.72,21.74,1297926.0
2020-10-28 13:00:00,21.74,21.76,21.63,21.76,2226684.0,21.74,21.76,21.63,21.76,2226684.0
2020-10-28 13:30:00,21.76,21.82,21.74,21.8,956496.0,21.76,21.82,21.74,21.8,956496.0
2020-10-28 14:00:00,21.8,21.8,21.7,21.75,1619932.0,21.8,21.8,21.7,21.75,1619932.0
2020-10-28 14:30:00,21.75,21.79,21.72,21.75,1011082.0,21.75,21.79,21.72,21.75,1011082.0
2020-10-28 15:00:00,21.75,21.78,21.7,21.74,1493000.0,21.75,21.78,21.7,21.74,1493000.0
2020-10-28 15:30:00,21.75,21.79,21.72,21.76,2787789.0,21.75,21.79,21.72,21.76,2787789.0
2020-10-29 09:30:00,21.29,21.67,21.27,21.58,4063994.0,21.29,21.67,21.27,21.58,4063994.0
2020-10-29 10:00:00,21.58,21.67,21.5,21.61,3081819.0,21.58,21.67,21.5,21.61,3081819.0
2020-10-29 10:30:00,21.62,21.94,21.57,21.82,2875520.0,21.62,21.94,21.57,21.82,2875520.0
2020-10-29 11:00:00,21.82,21.83,21.68,21.69,1107143.0,21.82,21.83,21.68,21.69,1107143.0
2020-10-29 11:30:00,21.69,21.7,21.6,21.62,1326909.0,21.69,21.7,21.6,21.62,1326909.0
2020-10-29 12:00:00,21.63,21.78,21.62,21.72,628269.0,21.63,21.78,21.62,21.72,628269.0
2020-10-29 12:30:00,21.73,21.82,21.68,21.69,569646.0,21.73,21.82,21.68,21.69,569646.0
2020-10-29 13:00:00,21.69,21.73,21.63,21.71,1263976.0,21.69,21.73,21.63,21.71,1263976.0
2020-10-29 13:30:00,21.71,21.73,21.67,21.7,476997.0,21.71,21.73,21.67,21.7,476997.0
2020-10-29 14:00:00,21.7,21.73,21.67,21.72,1162381.0,21.7,21.73,21.67,21.72,1162381.0
2020-10-29 14:30:00,21.72,21.78,21.68,21.7,1033586.0,21.72,21.78,21.68,21.7,1033586.0
2020-10-29 15:00:00,21.7,21.75,21.68,21.7,967514.0,21.7,21.75,21.68,21.7,967514.0
2020-10-29 15:30:00,21.7,21.79,21.69,21.7,2022455.0,21.7,21.79,21.69,21.7,2022455.0
2020-10-30 09:30:00,22.04,22.12,21.9,21.99,2668915.0,22.04,22.12,21.9,21.99,2668915.0
2020-10-30 10:00:00,21.99,22.0,21.86,21.92,1725746.0,21.99,22.0,21.86,21.92,1725746.0
2020-10-30 10:30:00,21.91,21.92,21.78,21.83,2663996.0,21.91,21.92,21.78,21.83,2663996.0
2020-10-30 11:00:00,21.83,21.99,21.83,21.87,2065287.0,21.83,21.99,21.83,21.87,2065287.0
2020-10-30 11:30:00,21.87,21.92,21.81,21.88,1106230.0,21.87,21.92,21.81,21.88,1106230.0
2020-10-30 12:00:00,21.88,22.04,21.87,22.03,1446759.0,21.88,22.04,21.87,22.03,1446759.0
2020-10-30 12:30:00,22.03,22.04,21.93,21.98,616410.0,22.03,22.04,21.93,21.98,616410.0
2020-10-30 13:00:00,21.98,22.0,21.91,21.95,757057.0,21.98,22.0,21.91,21.95,757057.0
2020-10-30 13:30:00,21.95,21.95,21.89,21.93,1018539.0,21.95,21.95,21.89,21.93,1018539.0
2020-10-30 14:00:00,21.93,21.99,21.91,21.96,990740.0,21.93,21.99,21.91,21.96,990740.0
2020-10-30 14:30:00,21.95,22.02,21.92,21.98,1448379.0,21.95,22.02,21.92,21.98,1448379.0
2020-10-30 15:00:00,21.98,22.01,21.94,22.0,1537445.0,21.98,22.01,21.94,22.0,1537445.0
2020-10-30 15:30:00,22.0,22.02,21.96,21.99,1763455.0,22.0,22.02,21.96,21.99,1763455.0
2020-11-02 09:30:00,22.27,22.33,22.15,22.21,2879947.0,22.27,22.33,22.15,22.21,2879947.0
2020-11-02 10:00:00,22.19,22.26,22.17,22.21,1391345.0,22.19,22.26,22.17,22.21,1391345.0
2020-11-02 10:30:00,22.21,22.22,22.09,22.16,1333573.0,22.21,22.22,22.09,22.16,1333573.0
2020-11-02 11:00:00,22.16,22.26,22.14,22.21,1344596.0,22.16,22.26,22.14,22.21,1344596.0
2020-11-02 11:30:00,22.21,22.3,22.18,22.29,1129165.0,22.21,22.3,22.18,22.29,1129165.0
2020-11-02 12:00:00,22.29,22.38,22.25,22.38,823122.0,22.29,22.38,22.25,22.38,823122.0
2020-11-02 12:30:00,22.37,22.4,22.33,22.37,1623611.0,22.37,22.4,22.33,22.37,1623611.0
2020-11-02 13:00:00,22.38,22.39,22.27,22.3,896767.0,22.38,22.39,22.27,22.3,896767.0
2020-11-02 13:30:00,22.3,22.32,22.24,22.25,708996.0,22.3,22.32,22.24,22.25,708996.0
2020-11-02 14:00:00,22.25,22.38,22.24,22.37,920880.0,22.25,22.38,22.24,22.37,920880.0
2020-11-02 14:30:00,22.38,22.41,22.37,22.39,997256.0,22.38,22.41,22.37,22.39,997256.0
2020-11-02 15:00:00,22.39,22.43,22.37,22.39,1026534.0,22.39,22.43,22.37,22.39,1026534.0
2020-11-02 15:30:00,22.39,22.44,22.37,22.41,1927308.0,22.39,22.44,22.37,22.41,1927308.0
2020-11-03 09:30:00,22.63,22.65,22.41,22.44,3197139.0,22.63,22.65,22.41,22.44,3197139.0
2020-11-03 10:00:00,22.44,22.59,22.44,22.48,845002.0,22.44,22.59,22.44,22.48,845002.0
2020-11-03 10:30:00,22.48,22.59,22.47,22.54,1193105.0,22.48,22.59,22.47,22.54,1193105.0
2020-11-03 11:00:00,22.54,22.57,22.51,22.53,529726.0,22.54,22.57,22.51,22.53,529726.0
2020-11-03 11:30:00,22.53,22.55,22.48,22.51,707860.0,22.53,22.55,22.48,22.51,707860.0
2020-11-03 12:00:00,22.51,22.55,22.49,22.54,482115.0,22.51,22.55,22.49,22.54,482115.0
2020-11-03 12:30:00,22.54,22.59,22.51,22.55,1254564.0,22.54,22.59,22.51,22.55,1254564.0
2020-11-03 13:00:00,22.55,22.59,22.53,22.57,621067.0,22.55,22.59,22.53,22.57,621067.0
2020-11-03 13:30:00,22.58,22.58,22.38,22.39,1441806.0,22.58,22.58,22.38,22.39,1441806.0
2020-11-03 14:00:00,22.39,22.47,22.38,22.43,1120402.0,22.39,22.47,22.38,22.43,1120402.0
2020-11-03 14:30:00,22.44,22.48,22.42,22.44,700286.0,22.44,22.48,22.42,22.44,700286.0
2020-11-03 15:00:00,22.43,22.46,22.4,22.45,932473.0,22.43,22.46,22.4,22.45,932473.0
2020-11-03 15:30:00,22.45,22.5,22.44,22.45,2404518.0,22.45,22.5,22.44,22.45,2404518.0
2020-11-04 09:30:00,22.35,22.38,22.1,22.27,4767502.0,22.35,22.38,22.1,22.27,4767502.0
2020-11-04 10:00:00,22.27,22.47,22.25,22.41,3417159.0,22.27,22.47,22.25,22.41,3417159.0
2020-11-04 10:30:00,22.41,22.5,22.33,22.38,2470580.0,22.41,22.5,22.33,22.38,2470580.0
2020-11-04 11:00:00,22.38,22.4,22.23,22.31,2379187.0,22.38,22.4,22.23,22.31,2379187.0
2020-11-04 11:30:00,22.31,22.35,22.23,22.3,2768345.0,22.31,22.35,22.23,22.3,2768345.0
2020-11-04 12:00:00,22.3,22.34,22.16,22.21,3481147.0,22.3,22.34,22.16,22.21,3481147.0
2020-11-04 12:30:00,22.21,22.28,22.18,22.2,2118323.0,22.21,22.28,22.18,22.2,2118323.0
2020-11-04 13:00:00,22.21,22.23,22.15,22.18,1394304.0,22.21,22.23,22.15,22.18,1394304.0
2020-11-04 13:30:00,22.18,22.25,22.14,22.25,1817484.0,22.18,22.25,22.14,22.25,1817484.0
2020-11-04 14:00:00,22.25,22.26,22.16,22.21,742629.0,22.25,22.26,22.16,22.21,742629.0
2020-11-04 14:30:00,22.2,22.26,22.16,22.25,1066523.0,22.2,22.26,22.16,22.25,1066523.0
2020-11-04 15:00:00,22.25,22.27,22.16,22.17,838648.0,22.25,22.27,22.16,22.17,838648.0
2020-11-04 15:30:00,22.17,22.24,22.16,22.23,2468460.0,22.17,22.24,22.16,22.23,2468460.0
2020-11-05 09:30:00,23.02,23.22,23.0,23.16,6862729.0,23.02,23.22,23.0,23.16,6862729.0
2020-11-05 10:00:00,23.16,23.37,23.16,23.24,6238464.0,23.16,23.37,23.16,23.24,6238464.0
2020-11-05 10:30:00,23.24,23.3,23.19,23.29,3555559.0,23.24,23.3,23.19,23.29,3555559.0
2020-11-05 11:00:00,23.29,23.37,23.24,23.25,3505522.0,23.29,23.37,23.24,23.25,3505522.0
2020-11-05 11:30:00,23.25,23.33,23.19,23.28,2234249.0,23.25,23.33,23.19,23.28,2234249.0
2020-11-05 12:00:00,23.28,23.33,23.22,23.24,2490272.0,23.28,23.33,23.22,23.24,2490272.0
2020-11-05 12:30:00,23.24,23.38,23.23,23.36,2281845.0,23.24,23.38,23.23,23.36,2281845.0
2020-11-05 13:00:00,23.36,23.41,23.29,23.3,3670736.0,23.36,23.41,23.29,23.3,3670736.0
2020-11-05 13:30:00,23.31,23.38,23.29,23.32,1941160.0,23.31,23.38,23.29,23.32,1941160.0
2020-11-05 14:00:00,23.32,23.42,23.29,23.42,1733571.0,23.32,23.42,23.29,23.42,1733571.0
2020-11-05 14:30:00,23.41,23.51,23.39,23.49,5828840.0,23.41,23.51,23.39,23.49,5828840.0
2020-11-05 15:00:00,23.49,23.61,23.47,23.59,5965366.0,23.49,23.61,23.47,23.59,5965366.0
2020-11-05 15:30:00,23.59,23.66,23.53,23.62,7285582.0,23.59,23.66,23.53,23.62,7285582.0
2020-11-06 09:30:00,23.92,23.96,23.49,23.49,8029841.0,23.92,23.96,23.49,23.49,8029841.0
2020-11-06 10:00:00,23.49,23.64,23.48,23.61,3023603.0,23.49,23.64,23.48,23.61,3023603.0
2020-11-06 10:30:00,23.61,23.72,23.54,23.61,3127826.0,23.61,23.72,23.54,23.61,3127826.0
2020-11-06 11:00:00,23.61,23.74,23.6,23.73,2181171.0,23.61,23.74,23.6,23.73,2181171.0
2020-11-06 11:30:00,23.72,23.76,23.67,23.72,1681287.0,23.72,23.76,23.67,23.72,1681287.0
2020-11-06 12:00:00,23.72,23.78,23.71,23.73,1668888.0,23.72,23.78,23.71,23.73,1668888.0
2020-11-06 12:30:00,23.73,23.79,23.71,23.75,869572.0,23.73,23.79,23.71,23.75,869572.0
2020-11-06 13:00:00,23.75,23.79,23.73,23.74,1131296.0,23.75,23.79,23.73,23.74,1131296.0
2020-11-06 13:30:00,23.74,23.82,23.73,23.82,897327.0,23.74,23.82,23.73,23.82,897327.0
2020-11-06 14:00:00,23.82,23.88,23.79,23.81,1224709.0,23.82,23.88,23.79,23.81,1224709.0
2020-11-06 14:30:00,23.81,23.83,23.74,23.76,796311.0,23.81,23.83,23.74,23.76,796311.0
2020-11-06 15:00:00,23.76,23.8,23.72,23.78,1813541.0,23.76,23.8,23.72,23.78,1813541.0
2020-11-06 15:30:00,23.78,23.83,23.77,23.81,2390456.0,23.78,23.83,23.77,23.81,2390456.0
2020-11-09 09:30:00,22.78,22.79,22.19,22.35,10245603.0,22.78,22.79,22.19,22.35,10245603.0
2020-11-09 10:00:00,22.35,22.5,22.25,22.39,7035548.0,22.35,22.5,22.25,22.39,7035548.0
2020-11-09 10:30:00,22.39,22.45,22.22,22.36,6130445.0,22.39,22.45,22.22,22.36,6130445.0
2020-11-09 11:00:00,22.36,22.37,22.01,22.16,9142933.0,22.36,22.37,22.01,22.16,9142933.0
2020-11-09 11:30:00,22.15,22.16,21.92,22.07,4828486.0,22.15,22.16,21.92,22.07,4828486.0
2020-11-09 12:00:00,22.07,22.24,22.06,22.17,4351455.0,22.07,22.24,22.06,22.17,4351455.0
2020-11-09 12:30:00,22.18,22.19,22.06,22.14,2596264.0,22.18,22.19,22.06,22.14,2596264.0
2020-11-09 13:00:00,22.13,22.15,21.95,22.02,3854406.0,22.13,22.15,21.95,22.02,3854406.0
2020-11-09 13:30:00,22.02,22.2,22.01,22.17,1609531.0,22.02,22.2,22.01,22.17,1609531.0
2020-11-09 14:00:00,22.16,22.37,22.14,22.29,4116539.0,22.16,22.37,22.14,22.29,4116539.0
2020-11-09 14:30:00,22.29,22.51,22.25,22.49,3202896.0,22.29,22.51,22.25,22.49,3202896.0
2020-11-09 15:00:00,22.5,22.66,22.48,22.57,2628590.0,22.5,22.66,22.48,22.57,2628590.0
2020-11-09 15:30:00,22.57,22.62,22.45,22.49,3813506.0,22.57,22.62,22.45,22.49,3813506.0
2020-11-10 09:30:00,22.62,22.67,22.54,22.64,3894688.0,22.62,22.67,22.54,22.64,3894688.0
2020-11-10 10:00:00,22.64,22.72,22.59,22.61,2684815.0,22.64,22.72,22.59,22.61,2684815.0
2020-11-10 10:30:00,22.61,22.63,22.47,22.62,1974045.0,22.61,22.63,22.47,22.62,1974045.0
2020-11-10 11:00:00,22.62,22.74,22.61,22.72,1821382.0,22.62,22.74,22.61,22.72,1821382.0
2020-11-10 11:30:00,22.72,22.72,22.63,22.65,1012505.0,22.72,22.72,22.63,22.65,1012505.0
2020-11-10 12:00:00,22.65,22.76,22.65,22.71,840408.0,22.65,22.76,22.65,22.71,840408.0
2020-11-10 12:30:00,22.71,22.78,22.68,22.73,1241912.0,22.71,22.78,22.68,22.73,1241912.0
2020-11-10 13:00:00,22.73,22.75,22.63,22.64,1646460.0,22.73,22.75,22.63,22.64,1646460.0
2020-11-10 13:30:00,22.63,22.64,22.55,22.63,842230.0,22.63,22.64,22.55,22.63,842230.0
2020-11-10 14:00:00,22.63,22.64,22.54,22.56,1048820.0,22.63,22.64,22.54,22.56,1048820.0
2020-11-10 14:30:00,22.55,22.6,22.53,22.53,1098130.0,22.55,22.6,22.53,22.53,1098130.0
2020-11-10 15:00:00,22.53,22.54,22.44,22.46,3533284.0,22.53,22.54,22.44,22.46,3533284.0
2020-11-10 15:30:00,22.46,22.49,22.4,22.43,2556534.0,22.46,22.49,22.4,22.43,2556534.0
2020-11-11 09:30:00,22.23,22.54,22.2,22.38,2895846.0,22.23,22.54,22.2,22.38,2895846.0
2020-11-11 10:00:00,22.39,22.51,22.32,22.48,2535357.0,22.39,22.51,22.32,22.48,2535357.0
2020-11-11 10:30:00,22.49,22.53,22.43,22.48,1944161.0,22.49,22.53,22.43,22.48,1944161.0
2020-11-11 11:00:00,22.48,22.56,22.47,22.51,912928.0,22.48,22.56,22.47,22.51,912928.0
2020-11-11 11:30:00,22.51,22.52,22.44,22.52,1029368.0,22.51,22.52,22.44,22.52,1029368.0
2020-11-11 12:00:00,22.52,22.55,22.47,22.49,665958.0,22.52,22.55,22.47,22.49,665958.0
2020-11-11 12:30:00,22.5,22.52,22.48,22.5,434561.0,22.5,22.52,22.48,22.5,434561.0
2020-11-11 13:00:00,22.5,22.58,22.49,22.51,664475.0,22.5,22.58,22.49,22.51,664475.0
2020-11-11 13:30:00,22.52,22.57,22.51,22.53,861830.0,22.52,22.57,22.51,22.53,861830.0
2020-11-11 14:00:00,22.52,22.57,22.5,22.5,548133.0,22.52,22.57,22.5,22.5,548133.0
2020-11-11 14:30:00,22.5,22.55,22.47,22.51,706602.0,22.5,22.55,22.47,22.51,706602.0
2020-11-11 15:00:00,22.5,22.57,22.49,22.5,1136524.0,22.5,22.57,22.49,22.5,1136524.0
2020-11-11 15:30:00,22.5,22.56,22.49,22.52,1731000.0,22.5,22.56,22.49,22.52,1731000.0
2020-11-12 09:30:00,22.54,22.63,22.5,22.62,2264794.0,22.54,22.63,22.5,22.62,2264794.0
2020-11-12 10:00:00,22.61,22.68,22.57,22.64,1754464.0,22.61,22.68,22.57,22.64,1754464.0
2020-11-12 10:30:00,22.64,22.7,22.63,22.64,1249628.0,22.64,22.7,22.63,22.64,1249628.0
2020-11-12 11:00:00,22.64,22.7,22.63,22.69,867834.0,22.64,22.7,22.63,22.69,867834.0
2020-11-12 11:30:00,22.7,22.7,22.59,22.62,632346.0,22.7,22.7,22.59,22.62,632346.0
2020-11-12 12:00:00,22.62,22.67,22.61,22.64,592074.0,22.62,22.67,22.61,22.64,592074.0
2020-11-12 12:30:00,22.64,22.68,22.57,22.58,700823.0,22.64,22.68,22.57,22.58,700823.0
2020-11-12 13:00:00,22.58,22.58,22.49,22.55,1677194.0,22.58,22.58,22.49,22.55,1677194.0
2020-11-12 13:30:00,22.54,22.62,22.54,22.6,463464.0,22.54,22.62,22.54,22.6,463464.0
2020-11-12 14:00:00,22.6,22.61,22.53,22.56,282281.0,22.6,22.61,22.53,22.56,282281.0
2020-11-12 14:30:00,22.56,22.59,22.53,22.55,546095.0,22.56,22.59,22.53,22.55,546095.0
2020-11-12 15:00:00,22.55,22.56,22.5,22.54,1007101.0,22.55,22.56,22.5,22.54,1007101.0
2020-11-12 15:30:00,22.54,22.56,22.5,22.56,1283589.0,22.54,22.56,22.5,22.56,1283589.0
2020-11-13 09:30:00,23.04,23.09,22.95,22.98,2725973.0,23.04,23.09,22.95,22.98,2725973.0
2020-11-13 10:00:00,22.98,23.04,22.9,22.93,1305632.0,22.98,23.04,22.9,22.93,1305632.0
2020-11-13 10:30:00,22.93,22.99,22.89,22.95,944573.0,22.93,22.99,22.89,22.95,944573.0
2020-11-13 11:00:00,22.95,23.03,22.93,22.93,1455217.0,22.95,23.03,22.93,22.93,1455217.0
2020-11-13 11:30:00,22.93,22.95,22.91,22.93,1017704.0,22.93,22.95,22.91,22.93,1017704.0
2020-11-13 12:00:00,22.93,22.97,22.93,22.95,370721.0,22.93,22.97,22.93,22.95,370721.0
2020-11-13 12:30:00,22.95,22.99,22.92,22.99,989551.0,22.95,22.99,22.92,22.99,989551.0
2020-11-13 13:00:00,22.98,22.99,22.93,22.95,541546.0,22.98,22.99,22.93,22.95,541546.0
2020-11-13 13:30:00,22.95,22.96,22.88,22.91,656074.0,22.95,22.96,22.88,22.91,656074.0
2020-11-13 14:00:00,22.91,22.93,22.89,22.91,734439.0,22.91,22.93,22.89,22.91,734439.0
2020-11-13 14:30:00,22.91,22.94,22.89,22.94,611960.0,22.91,22.94,22.89,22.94,611960.0
2020-11-13 15:00:00,22.93,22.94,22.9,22.92,593778.0,22.93,22.94,22.9,22.92,593778.0
2020-11-13 15:30:00,22.92,22.93,22.9,22.91,1921165.0,22.92,22.93,22.9,22.91,1921165.0
2020-11-16 09:30:00,22.87,22.97,22.83,22.86,2560283.0,22.87,22.97,22.83,22.86,2560283.0
2020-11-16 10:00:00,22.86,22.95,22.81,22.89,908955.0,22.86,22.95,22.81,22.89,908955.0
2020-11-16 10:30:00,22.9,22.96,22.84,22.87,1351592.0,22.9,22.96,22.84,22.87,1351592.0
2020-11-16 11:00:00,22.87,22.9,22.83,22.88,1572777.0,22.87,22.9,22.83,22.88,1572777.0
2020-11-16 11:30:00,22.89,23.1,22.88,23.06,2059137.0,22.89,23.1,22.88,23.06,2059137.0
2020-11-16 12:00:00,23.06,23.08,22.98,23.0,1008042.0,23.06,23.08,22.98,23.0,1008042.0
2020-11-16 12:30:00,23.01,23.02,22.97,23.01,535677.0,23.01,23.02,22.97,23.01,535677.0
2020-11-16 13:00:00,23.01,23.02,22.97,22.99,1242412.0,23.01,23.02,22.97,22.99,1242412.0
2020-11-16 13:30:00,22.98,23.0,22.94,22.96,1162784.0,22.98,23.0,22.94,22.96,1162784.0
2020-11-16 14:00:00,22.96,22.99,22.94,22.98,924302.0,22.96,22.99,22.94,22.98,924302.0
2020-11-16 14:30:00,22.98,22.98,22.93,22.94,961643.0,22.98,22.98,22.93,22.94,961643.0
2020-11-16 15:00:00,22.94,22.97,22.93,22.96,527988.0,22.94,22.97,22.93,22.96,527988.0
2020-11-16 15:30:00,22.96,23.03,22.96,23.02,2310091.0,22.96,23.03,22.96,23.02,2310091.0
2020-11-17 09:30:00,22.85,22.89,22.75,22.84,1691699.0,22.85,22.89,22.75,22.84,1691699.0
2020-11-17 10:00:00,22.85,22.87,22.8,22.8,1309595.0,22.85,22.87,22.8,22.8,1309595.0
2020-11-17 10:30:00,22.8,22.86,22.73,22.84,1401292.0,22.8,22.86,22.73,22.84,1401292.0
2020-11-17 11:00:00,22.84,22.86,22.79,22.82,746349.0,22.84,22.86,22.79,22.82,746349.0
2020-11-17 11:30:00,22.82,22.87,22.8,22.8,536307.0,22.82,22.87,22.8,22.8,536307.0
2020-11-17 12:00:00,22.8,22.84,22.77,22.84,667566.0,22.8,22.84,22.77,22.84,667566.0
2020-11-17 12:30:00,22.83,22.87,22.82,22.85,827011.0,22.83,22.87,22.82,22.85,827011.0
2020-11-17 13:00:00,22.86,22.9,22.84,22.85,752667.0,22.86,22.9,22.84,22.85,752667.0
2020-11-17 13:30:00,22.86,22.87,22.82,22.83,587175.0,22.86,22.87,22.82,22.83,587175.0
2020-11-17 14:00:00,22.83,22.87,22.82,22.85,720529.0,22.83,22.87,22.82,22.85,720529.0
2020-11-17 14:30:00,22.85,22.87,22.84,22.85,331260.0,22.85,22.87,22.84,22.85,331260.0
2020-11-17 15:00:00,22.85,22.86,22.8,22.8,624376.0,22.85,22.86,22.8,22.8,624376.0
2020-11-17 15:30:00,22.81,22.82,22.65,22.75,3980003.0,22.81,22.82,22.65,22.75,3980003.0
2020-11-18 09:30:00,22.72,22.77,22.59,22.61,1745288.0,22.72,22.77,22.59,22.61,1745288.0
2020-11-18 10:00:00,22.6,22.89,22.59,22.89,1809772.0,22.6,22.89,22.59,22.89,1809772.0
2020-11-18 10:30:00,22.89,22.98,22.86,22.9,1652682.0,22.89,22.98,22.86,22.9,1652682.0
2020-11-18 11:00:00,22.9,22.93,22.83,22.85,669615.0,22.9,22.93,22.83,22.85,669615.0
2020-11-18 11:30:00,22.85,22.85,22.78,22.82,965880.0,22.85,22.85,22.78,22.82,965880.0
2020-11-18 12:00:00,22.82,22.85,22.75,22.78,508646.0,22.82,22.85,22.75,22.78,508646.0
2020-11-18 12:30:00,22.78,22.79,22.68,22.69,1016737.0,22.78,22.79,22.68,22.69,1016737.0
2020-11-18 13:00:00,22.68,22.7,22.63,22.64,578699.0,22.68,22.7,22.63,22.64,578699.0
2020-11-18 13:30:00,22.64,22.65,22.61,22.64,550382.0,22.64,22.65,22.61,22.64,550382.0
2020-11-18 14:00:00,22.64,22.67,22.6,22.66,579692.0,22.64,22.67,22.6,22.66,579692.0
2020-11-18 14:30:00,22.65,22.71,22.65,22.7,502045.0,22.65,22.71,22.65,22.7,502045.0
2020-11-18 15:00:00,22.7,22.7,22.63,22.64,1506251.0,22.7,22.7,22.63,22.64,1506251.0
2020-11-18 15:30:00,22.64,22.65,22.54,22.54,2762432.0,22.64,22.65,22.54,22.54,2762432.0
2020-11-19 09:30:00,22.12,22.25,22.07,22.21,2504559.0,22.12,22.25,22.07,22.21,2504559.0
2020-11-19 10:00:00,22.22,22.33,22.18,22.27,2301029.0,22.22,22.33,22.18,22.27,2301029.0
2020-11-19 10:30:00,22.28,22.36,22.25,22.27,1051511.0,22.28,22.36,22.25,22.27,1051511.0
2020-11-19 11:00:00,22.27,22.31,22.22,22.25,827007.0,22.27,22.31,22.22,22.25,827007.0
2020-11-19 11:30:00,22.26,22.27,22.19,22.22,720733.0,22.26,22.27,22.19,22.22,720733.0
2020-11-19 12:00:00,22.23,22.27,22.21,22.25,778812.0,22.23,22.27,22.21,22.25,778812.0
2020-11-19 12:30:00,22.25,22.29,22.23,22.27,923262.0,22.25,22.29,22.23,22.27,923262.0
2020-11-19 13:00:00,22.28,22.35,22.28,22.31,524414.0,22.28,22.35,22.28,22.31,524414.0
2020-11-19 13:30:00,22.32,22.35,22.31,22.34,420667.0,22.32,22.35,22.31,22.34,420667.0
2020-11-19 14:00:00,22.34,22.45,22.33,22.38,587347.0,22.34,22.45,22.33,22.38,587347.0
2020-11-19 14:30:00,22.39,22.43,22.37,22.39,503321.0,22.39,22.43,22.37,22.39,503321.0
2020-11-19 15:00:00,22.39,22.39,22.34,22.34,478341.0,22.39,22.39,22.34,22.34,478341.0
2020-11-19 15:30:00,22.35,22.44,22.34,22.44,1277020.0,22.35,22.44,22.34,22.44,1277020.0
2020-11-20 09:30:00,22.71,22.81,22.67,22.69,2909349.0,22.71,22.81,22.67,22.69,2909349.0
2020-11-20 10:00:00,22.69,22.76,22.67,22.73,1219560.0,22.69,22.76,22.67,22.73,1219560.0
2020-11-20 10:30:00,22.73,22.74,22.63,22.65,1282323.0,22.73,22.74,22.63,22.65,1282323.0
2020-11-20 11:00:00,22.65,22.66,22.61,22.62,682433.0,22.65,22.66,22.61,22.62,682433.0
2020-11-20 11:30:00,22.61,22.63,22.56,22.6,937491.0,22.61,22.63,22.56,22.6,937491.0
2020-11-20 12:00:00,22.6,22.61,22.56,22.58,544758.0,22.6,22.61,22.56,22.58,544758.0
2020-11-20 12:30:00,22.57,22.6,22.55,22.58,783676.0,22.57,22.6,22.55,22.58,783676.0
2020-11-20 13:00:00,22.57,22.62,22.54,22.61,603072.0,22.57,22.62,22.54,22.61,603072.0
2020-11-20 13:30:00,22.61,22.61,22.58,22.6,469066.0,22.61,22.61,22.58,22.6,469066.0
2020-11-20 14:00:00,22.59,22.61,22.57,22.6,702362.0,22.59,22.61,22.57,22.6,702362.0
2020-11-20 14:30:00,22.6,22.6,22.55,22.57,740397.0,22.6,22.6,22.55,22.57,740397.0
2020-11-20 15:00:00,22.57,22.58,22.5,22.51,1042929.0,22.57,22.58,22.5,22.51,1042929.0
2020-11-20 15:30:00,22.52,22.54,22.47,22.48,1622775.0,22.52,22.54,22.47,22.48,1622775.0
2020-11-23 09:30:00,22.36,22.37,21.97,21.98,5176394.0,22.36,22.37,21.97,21.98,5176394.0
2020-11-23 10:00:00,21.98,22.02,21.84,21.9,5665079.0,21.98,22.02,21.84,21.9,5665079.0
2020-11-23 10:30:00,21.9,21.97,21.82,21.84,2551329.0,21.9,21.97,21.82,21.84,2551329.0
2020-11-23 11:00:00,21.83,21.92,21.78,21.86,2989511.0,21.83,21.92,21.78,21.86,2989511.0
2020-11-23 11:30:00,21.85,21.93,21.82,21.91,1666549.0,21.85,21.93,21.82,21.91,1666549.0
2020-11-23 12:00:00,21.91,21.93,21.86,21.91,824925.0,21.91,21.93,21.86,21.91,824925.0
2020-11-23 12:30:00,21.91,21.94,21.87,21.93,1199485.0,21.91,21.94,21.87,21.93,1199485.0
2020-11-23 13:00:00,21.93,21.96,21.91,21.96,874384.0,21.93,21.96,21.91,21.96,874384.0
2020-11-23 13:30:00,21.96,21.97,21.91,21.94,813620.0,21.96,21.97,21.91,21.94,813620.0
2020-11-23 14:00:00,21.93,21.94,21.9,21.92,1095889.0,21.93,21.94,21.9,21.92,1095889.0
2020-11-23 14:30:00,21.92,21.96,21.9,21.95,872742.0,21.92,21.96,21.9,21.95,872742.0
2020-11-23 15:00:00,21.95,21.98,21.93,21.97,812218.0,21.95,21.98,21.93,21.97,812218.0
2020-11-23 15:30:00,21.97,21.97,21.91,21.92,1748628.0,21.97,21.97,21.91,21.92,1748628.0
2020-11-24 09:30:00,21.5,21.63,21.41,21.61,8275299.0,21.5,21.63,21.41,21.61,8275299.0
2020-11-24 10:00:00,21.61,21.62,21.49,21.52,2259127.0,21.61,21.62,21.49,21.52,2259127.0
2020-11-24 10:30:00,21.51,21.55,21.43,21.55,2773953.0,21.51,21.55,21.43,21.55,2773953.0
2020-11-24 11:00:00,21.55,21.63,21.53,21.58,1744845.0,21.55,21.63,21.53,21.58,1744845.0
2020-11-24 11:30:00,21.57,21.62,21.54,21.55,843024.0,21.57,21.62,21.54,21.55,843024.0
2020-11-24 12:00:00,21.55,21.58,21.53,21.58,1270520.0,21.55,21.58,21.53,21.58,1270520.0
2020-11-24 12:30:00,21.57,21.64,21.56,21.6,1006989.0,21.57,21.64,21.56,21.6,1006989.0
2020-11-24 13:00:00,21.6,21.66,21.59,21.66,1155307.0,21.6,21.66,21.59,21.66,1155307.0
2020-11-24 13:30:00,21.66,21.69,21.61,21.61,1168956.0,21.66,21.69,21.61,21.61,1168956.0
2020-11-24 14:00:00,21.61,21.62,21.56,21.6,782664.0,21.61,21.62,21.56,21.6,782664.0
2020-11-24 14:30:00,21.6,21.62,21.56,21.56,910585.0,21.6,21.62,21.56,21.56,910585.0
2020-11-24 15:00:00,21.57,21.57,21.51,21.56,1111542.0,21.57,21.57,21.51,21.56,1111542.0
2020-11-24 15:30:00,21.55,21.63,21.54,21.63,2351201.0,21.55,21.63,21.54,21.63,2351201.0
2020-11-25 09:30:00,21.72,21.85,21.71,21.74,1859371.0,21.72,21.85,21.71,21.74,1859371.0
2020-11-25 10:00:00,21.75,21.79,21.7,21.76,1189565.0,21.75,21.79,21.7,21.76,1189565.0
2020-11-25 10:30:00,21.76,21.8,21.72,21.74,861016.0,21.76,21.8,21.72,21.74,861016.0
2020-11-25 11:00:00,21.74,21.78,21.71,21.75,531135.0,21.74,21.78,21.71,21.75,531135.0
2020-11-25 11:30:00,21.74,21.76,21.7,21.71,1016917.0,21.74,21.76,21.7,21.71,1016917.0
2020-11-25 12:00:00,21.71,21.77,21.71,21.76,508244.0,21.71,21.77,21.71,21.76,508244.0
2020-11-25 12:30:00,21.76,21.78,21.7,21.71,1590420.0,21.76,21.78,21.7,21.71,1590420.0
2020-11-25 13:00:00,21.71,21.72,21.67,21.7,949211.0,21.71,21.72,21.67,21.7,949211.0
2020-11-25 13:30:00,21.7,21.73,21.69,21.7,504471.0,21.7,21.73,21.69,21.7,504471.0
2020-11-25 14:00:00,21.7,21.73,21.64,21.65,1118698.0,21.7,21.73,21.64,21.65,1118698.0
2020-11-25 14:30:00,21.64,21.7,21.64,21.69,417221.0,21.64,21.7,21.64,21.69,417221.0
2020-11-25 15:00:00,21.68,21.74,21.68,21.72,569179.0,21.68,21.74,21.68,21.72,569179.0
2020-11-25 15:30:00,21.72,21.73,21.7,21.7,883407.0,21.72,21.73,21.7,21.7,883407.0
2020-11-27 09:30:00,20.95,21.08,20.91,21.01,5362808.0,20.95,21.08,20.91,21.01,5362808.0
2020-11-27 10:00:00,21.02,21.13,21.0,21.13,2279873.0,21.02,21.13,21.0,21.13,2279873.0
2020-11-27 10:30:00,21.12,21.17,21.08,21.1,1971751.0,21.12,21.17,21.08,21.1,1971751.0
2020-11-27 11:00:00,21.09,21.13,21.08,21.13,1183624.0,21.09,21.13,21.08,21.13,1183624.0
2020-11-27 11:30:00,21.13,21.15,21.04,21.04,1813941.0,21.13,21.15,21.04,21.04,1813941.0
2020-11-27 12:00:00,21.04,21.08,20.99,21.0,1448125.0,21.04,21.08,20.99,21.0,1448125.0
2020-11-27 12:30:00,21.0,21.05,20.98,21.03,2841267.0,21.0,21.05,20.98,21.03,2841267.0
2020-11-30 09:30:00,20.67,20.8,20.6,20.78,3688615.0,20.67,20.8,20.6,20.78,3688615.0
2020-11-30 10:00:00,20.78,20.86,20.74,20.75,2782884.0,20.78,20.86,20.74,20.75,2782884.0
2020-11-30 10:30:00,20.75,20.79,20.7,20.72,1832792.0,20.75,20.79,20.7,20.72,1832792.0
2020-11-30 11:00:00,20.73,20.88,20.69,20.87,1371779.0,20.73,20.88,20.69,20.87,1371779.0
2020-11-30 11:30:00,20.88,20.98,20.87,20.97,1599753.0,20.88,20.98,20.87,20.97,1599753.0
2020-11-30 12:00:00,20.97,21.06,20.96,20.99,1512872.0,20.97,21.06,20.96,20.99,1512872.0
2020-11-30 12:30:00,20.98,21.03,20.96,20.98,704280.0,20.98,21.03,20.96,20.98,704280.0
2020-11-30 13:00:00,20.97,20.99,20.91,20.95,599638.0,20.97,20.99,20.91,20.95,599638.0
2020-11-30 13:30:00,20.95,21.0,20.95,20.98,589549.0,20.95,21.0,20.95,20.98,589549.0
2020-11-30 14:00:00,20.97,21.08,20.96,21.07,1066865.0,20.97,21.08,20.96,21.07,1066865.0
2020-11-30 14:30:00,21.08,21.09,21.04,21.08,617867.0,21.08,21.09,21.04,21.08,617867.0
2020-11-30 15:00:00,21.09,21.09,21.02,21.03,1029596.0,21.09,21.09,21.02,21.03,1029596.0
2020-11-30 15:30:00,21.03,21.05,21.0,21.04,1423249.0,21.03,21.05,21.0,21.04,1423249.0
2020-12-01 09:30:00,21.93,22.03,21.87,21.96,4066679.0,21.93,22.03,21.87,21.96,4066679.0
2020-12-01 10:00:00,21.96,22.03,21.85,21.91,5652838.0,21.96,22.03,21.85,21.91,5652838.0
2020-12-01 10:30:00,21.91,22.04,21.9,22.03,1666725.0,21.91,22.04,21.9,22.03,1666725.0
2020-12-01 11:00:00,22.03,22.07,21.98,22.04,2047328.0,22.03,22.07,21.98,22.04,2047328.0
2020-12-01 11:30:00,22.04,22.17,22.03,22.1,2051561.0,22.04,22.17,22.03,22.1,2051561.0
2020-12-01 12:00:00,22.11,22.28,22.1,22.23,1468357.0,22.11,22.28,22.1,22.23,1468357.0
2020-12-01 12:30:00,22.23,22.29,22.2,22.22,2139957.0,22.23,22.29,22.2,22.22,2139957.0
2020-12-01 13:00:00,22.22,22.37,22.21,22.29,1529845.0,22.22,22.37,22.21,22.29,1529845.0
2020-12-01 13:30:00,22.28,22.31,22.25,22.28,973887.0,22.28,22.31,22.25,22.28,973887.0
2020-12-01 14:00:00,22.28,22.32,22.27,22.3,1990781.0,22.28,22.32,22.27,22.3,1990781.0
2020-12-01 14:30:00,22.29,22.35,22.27,22.31,2526454.0,22.29,22.35,22.27,22.31,2526454.0
2020-12-01 15:00:00,22.31,22.37,22.3,22.31,1488219.0,22.31,22.37,22.3,22.31,1488219.0
2020-12-01 15:30:00,22.31,22.33,22.3,22.31,2121851.0,22.31,22.33,22.3,22.31,2121851.0
2020-12-02 09:30:00,22.1,22.17,21.98,22.12,4116147.0,22.1,22.17,21.98,22.12,4116147.0
2020-12-02 10:00:00,22.13,22.25,22.12,22.23,2875230.0,22.13,22.25,22.12,22.23,2875230.0
2020-12-02 10:30:00,22.22,22.28,22.19,22.23,1252205.0,22.22,22.28,22.19,22.23,1252205.0
2020-12-02 11:00:00,22.22,22.28,22.2,22.26,1120467.0,22.22,22.28,22.2,22.26,1120467.0
2020-12-02 11:30:00,22.26,22.31,22.22,22.27,848798.0,22.26,22.31,22.22,22.27,848798.0
2020-12-02 12:00:00,22.27,22.27,22.23,22.24,413843.0,22.27,22.27,22.23,22.24,413843.0
2020-12-02 12:30:00,22.24,22.25,22.18,22.23,1172256.0,22.24,22.25,22.18,22.23,1172256.0
2020-12-02 13:00:00,22.24,22.29,22.23,22.28,967411.0,22.24,22.29,22.23,22.28,967411.0
2020-12-02 13:30:00,22.28,22.33,22.27,22.33,784511.0,22.28,22.33,22.27,22.33,784511.0
2020-12-02 14:00:00,22.32,22.36,22.27,22.35,740156.0,22.32,22.36,22.27,22.35,740156.0
2020-12-02 14:30:00,22.35,22.38,22.33,22.34,503955.0,22.35,22.38,22.33,22.34,503955.0
2020-12-02 15:00:00,22.35,22.39,22.32,22.33,863838.0,22.35,22.39,22.32,22.33,863838.0
2020-12-02 15:30:00,22.34,22.38,22.31,22.34,1169336.0,22.34,22.38,22.31,22.34,1169336.0
2020-12-03 09:30:00,22.34,22.35,22.13,22.19,2184245.0,22.34,22.35,22.13,22.19,2184245.0
2020-12-03 10:00:00,22.19,22.32,22.16,22.23,2124649.0,22.19,22.32,22.16,22.23,2124649.0
2020-12-03 10:30:00,22.23,22.37,22.23,22.25,1745054.0,22.23,22.37,22.23,22.25,1745054.0
2020-12-03 11:00:00,22.25,22.25,22.07,22.22,2604179.0,22.25,22.25,22.07,22.22,2604179.0
2020-12-03 11:30:00,22.22,22.3,22.22,22.3,993444.0,22.22,22.3,22.22,22.3,993444.0
2020-12-03 12:00:00,22.3,22.32,22.26,22.3,515288.0,22.3,22.32,22.26,22.3,515288.0
2020-12-03 12:30:00,22.31,22.35,22.29,22.32,1777590.0,22.31,22.35,22.29,22.32,1777590.0
2020-12-03 13:00:00,22.32,22.35,22.31,22.34,675869.0,22.32,22.35,22.31,22.34,675869.0
2020-12-03 13:30:00,22.34,22.35,22.24,22.29,646043.0,22.34,22.35,22.24,22.29,646043.0
2020-12-03 14:00:00,22.29,22.34,22.28,22.33,665872.0,22.29,22.34,22.28,22.33,665872.0
2020-12-03 14:30:00,22.33,22.41,22.33,22.4,973340.0,22.33,22.41,22.33,22.4,973340.0
2020-12-03 15:00:00,22.4,22.42,22.39,22.39,668127.0,22.4,22.42,22.39,22.39,668127.0
2020-12-03 15:30:00,22.39,22.44,22.37,22.43,1798493.0,22.39,22.44,22.37,22.43,1798493.0
2020-12-04 09:30:00,22.41,22.59,22.4,22.53,3169088.0,22.41,22.59,22.4,22.53,3169088.0
2020-12-04 10:00:00,22.52,22.52,22.33,22.35,2412921.0,22.52,22.52,22.33,22.35,2412921.0
2020-12-04 10:30:00,22.35,22.41,22.25,22.32,2234804.0,22.35,22.41,22.25,22.32,2234804.0
2020-12-04 11:00:00,22.32,22.41,22.28,22.41,2418395.0,22.32,22.41,22.28,22.41,2418395.0
2020-12-04 11:30:00,22.41,22.43,22.37,22.41,968869.0,22.41,22.43,22.37,22.41,968869.0
2020-12-04 12:00:00,22.4,22.43,22.38,22.41,973687.0,22.4,22.43,22.38,22.41,973687.0
2020-12-04 12:30:00,22.42,22.45,22.4,22.42,525313.0,22.42,22.45,22.4,22.42,525313.0
2020-12-04 13:00:00,22.42,22.46,22.39,22.44,826164.0,22.42,22.46,22.39,22.44,826164.0
2020-12-04 13:30:00,22.44,22.47,22.43,22.46,511111.0,22.44,22.47,22.43,22.46,511111.0
2020-12-04 14:00:00,22.45,22.49,22.44,22.47,527964.0,22.45,22.49,22.44,22.47,527964.0
2020-12-04 14:30:00,22.47,22.48,22.43,22.47,606520.0,22.47,22.48,22.43,22.47,606520.0
2020-12-04 15:00:00,22.47,22.48,22.44,22.45,514512.0,22.47,22.48,22.44,22.45,514512.0
2020-12-04 15:30:00,22.45,22.49,22.45,22.47,1061541.0,22.45,22.49,22.45,22.47,1061541.0
2020-12-07 09:30:00,22.26,22.81,22.25,22.77,5260428.0,22.26,22.81,22.25,22.77,5260428.0
2020-12-07 10:00:00,22.77,22.88,22.73,22.76,3996890.0,22.77,22.88,22.73,22.76,3996890.0
2020-12-07 10:30:00,22.77,22.96,22.75,22.89,3819409.0,22.77,22.96,22.75,22.89,3819409.0
2020-12-07 11:00:00,22.88,22.97,22.88,22.96,2091149.0,22.88,22.97,22.88,22.96,2091149.0
2020-12-07 11:30:00,22.96,22.97,22.84,22.93,1567199.0,22.96,22.97,22.84,22.93,1567199.0
2020-12-07 12:00:00,22.92,22.97,22.91,22.93,910918.0,22.92,22.97,22.91,22.93,910918.0
2020-12-07 12:30:00,22.93,23.04,22.93,22.98,1389639.0,22.93,23.04,22.93,22.98,1389639.0
2020-12-07 13:00:00,22.99,23.01,22.88,22.91,1038254.0,22.99,23.01,22.88,22.91,1038254.0
2020-12-07 13:30:00,22.91,22.91,22.82,22.86,739002.0,22.91,22.91,22.82,22.86,739002.0
2020-12-07 14:00:00,22.86,22.88,22.76,22.78,1167386.0,22.86,22.88,22.76,22.78,1167386.0
2020-12-07 14:30:00,22.78,22.79,22.73,22.75,719420.0,22.78,22.79,22.73,22.75,719420.0
2020-12-07 15:00:00,22.75,22.75,22.65,22.75,1110000.0,22.75,22.75,22.65,22.75,1110000.0
2020-12-07 15:30:00,22.74,22.83,22.74,22.81,1884502.0,22.74,22.83,22.74,22.81,1884502.0
2020-12-08 09:30:00,22.92,23.12,22.89,22.95,4212009.0,22.92,23.12,22.89,22.95,4212009.0
2020-12-08 10:00:00,22.96,22.99,22.78,22.8,3453076.0,22.96,22.99,22.78,22.8,3453076.0
2020-12-08 10:30:00,22.8,22.83,22.73,22.8,1911943.0,22.8,22.83,22.73,22.8,1911943.0
2020-12-08 11:00:00,22.79,22.86,22.77,22.85,667162.0,22.79,22.86,22.77,22.85,667162.0
2020-12-08 11:30:00,22.85,22.85,22.79,22.84,647840.0,22.85,22.85,22.79,22.84,647840.0
2020-12-08 12:00:00,22.84,22.9,22.82,22.89,555908.0,22.84,22.9,22.82,22.89,555908.0
2020-12-08 12:30:00,22.89,22.92,22.87,22.89,396703.0,22.89,22.92,22.87,22.89,396703.0
2020-12-08 13:00:00,22.89,22.91,22.85,22.88,466557.0,22.89,22.91,22.85,22.88,466557.0
2020-12-08 13:30:00,22.88,22.93,22.87,22.91,660947.0,22.88,22.93,22.87,22.91,660947.0
2020-12-08 14:00:00,22.9,22.95,22.9,22.93,384542.0,22.9,22.95,22.9,22.93,384542.0
2020-12-08 14:30:00,22.93,22.94,22.86,22.87,353634.0,22.93,22.94,22.86,22.87,353634.0
2020-12-08 15:00:00,22.87,22.88,22.83,22.85,308520.0,22.87,22.88,22.83,22.85,308520.0
2020-12-08 15:30:00,22.85,22.86,22.82,22.82,896456.0,22.85,22.86,22.82,22.82,896456.0
2020-12-09 09:30:00,22.54,22.57,22.29,22.3,4048839.0,22.54,22.57,22.29,22.3,4048839.0
2020-12-09 10:00:00,22.29,22.4,22.26,22.38,3316535.0,22.29,22.4,22.26,22.38,3316535.0
2020-12-09 10:30:00,22.39,22.46,22.36,22.44,2359277.0,22.39,22.46,22.36,22.44,2359277.0
2020-12-09 11:00:00,22.43,22.51,22.35,22.48,1625079.0,22.43,22.51,22.35,22.48,1625079.0
2020-12-09 11:30:00,22.48,22.5,22.36,22.37,1434534.0,22.48,22.5,22.36,22.37,1434534.0
2020-12-09 12:00:00,22.37,22.39,22.28,22.3,1681953.0,22.37,22.39,22.28,22.3,1681953.0
2020-12-09 12:30:00,22.29,22.33,22.22,22.32,2023723.0,22.29,22.33,22.22,22.32,2023723.0
2020-12-09 13:00:00,22.32,22.32,22.12,22.2,2318663.0,22.32,22.32,22.12,22.2,2318663.0
2020-12-09 13:30:00,22.21,22.23,21.93,21.93,4125897.0,22.21,22.23,21.93,21.93,4125897.0
2020-12-09 14:00:00,21.93,22.11,21.93,22.1,2328363.0,21.93,22.11,21.93,22.1,2328363.0
2020-12-09 14:30:00,22.1,22.16,22.09,22.14,1107993.0,22.1,22.16,22.09,22.14,1107993.0
2020-12-09 15:00:00,22.14,22.17,22.11,22.14,1416490.0,22.14,22.17,22.11,22.14,1416490.0
2020-12-09 15:30:00,22.14,22.24,22.12,22.22,2339780.0,22.14,22.24,22.12,22.22,2339780.0
2020-12-10 09:30:00,22.38,22.58,22.37,22.51,2366237.0,22.38,22.58,22.37,22.51,2366237.0
2020-12-10 10:00:00,22.51,22.55,22.39,22.41,1534099.0,22.51,22.55,22.39,22.41,1534099.0
2020-12-10 10:30:00,22.42,22.43,22.25,22.28,1465664.0,22.42,22.43,22.25,22.28,1465664.0
2020-12-10 11:00:00,22.28,22.32,22.2,22.3,1517889.0,22.28,22.32,22.2,22.3,1517889.0
2020-12-10 11:30:00,22.3,22.31,22.25,22.3,666568.0,22.3,22.31,22.25,22.3,666568.0
2020-12-10 12:00:00,22.3,22.33,22.26,22.28,548439.0,22.3,22.33,22.26,22.28,548439.0
2020-12-10 12:30:00,22.28,22.29,22.2,22.21,626944.0,22.28,22.29,22.2,22.21,626944.0
2020-12-10 13:00:00,22.2,22.32,22.18,22.28,914506.0,22.2,22.32,22.18,22.28,914506.0
2020-12-10 13:30:00,22.28,22.3,22.25,22.26,610285.0,22.28,22.3,22.25,22.26,610285.0
2020-12-10 14:00:00,22.27,22.28,22.21,22.27,499387.0,22.27,22.28,22.21,22.27,499387.0
2020-12-10 14:30:00,22.27,22.3,22.27,22.29,255398.0,22.27,22.3,22.27,22.29,255398.0
2020-12-10 15:00:00,22.29,22.31,22.28,22.3,578993.0,22.29,22.31,22.28,22.3,578993.0
2020-12-10 15:30:00,22.3,22.36,22.29,22.32,1008946.0,22.3,22.36,22.29,22.32,1008946.0
2020-12-11 09:30:00,22.23,22.33,22.19,22.31,1641899.0,22.23,22.33,22.19,22.31,1641899.0
2020-12-11 10:00:00,22.31,22.43,22.28,22.37,2363852.0,22.31,22.43,22.28,22.37,2363852.0
2020-12-11 10:30:00,22.37,22.38,22.29,22.32,882499.0,22.37,22.38,22.29,22.32,882499.0
2020-12-11 11:00:00,22.32,22.36,22.32,22.32,633212.0,22.32,22.36,22.32,22.32,633212.0
2020-12-11 11:30:00,22.32,22.32,22.27,22.31,666819.0,22.32,22.32,22.27,22.31,666819.0
2020-12-11 12:00:00,22.32,22.35,22.3,22.34,496051.0,22.32,22.35,22.3,22.34,496051.0
2020-12-11 12:30:00,22.34,22.35,22.3,22.32,353372.0,22.34,22.35,22.3,22.32,353372.0
2020-12-11 13:00:00,22.33,22.35,22.26,22.3,476406.0,22.33,22.35,22.26,22.3,476406.0
2020-12-11 13:30:00,22.29,22.31,22.27,22.31,318845.0,22.29,22.31,22.27,22.31,318845.0
2020-12-11 14:00:00,22.3,22.31,22.27,22.29,241855.0,22.3,22.31,22.27,22.29,241855.0
2020-12-11 14:30:00,22.29,22.3,22.25,22.25,470399.0,22.29,22.3,22.25,22.25,470399.0
2020-12-11 15:00:00,22.26,22.27,22.23,22.25,549477.0,22.26,22.27,22.23,22.25,549477.0
2020-12-11 15:30:00,22.25,22.27,22.24,22.26,862882.0,22.25,22.27,22.24,22.26,862882.0
2020-12-14 09:30:00,22.35,22.53,22.34,22.44,3833869.0,22.35,22.53,22.34,22.44,3833869.0
2020-12-14 10:00:00,22.44,22.46,22.31,22.37,1926158.0,22.44,22.46,22.31,22.37,1926158.0
2020-12-14 10:30:00,22.36,22.39,22.29,22.3,1257891.0,22.36,22.39,22.29,22.3,1257891.0
2020-12-14 11:00:00,22.3,22.31,22.13,22.13,2358395.0,22.3,22.31,22.13,22.13,2358395.0
2020-12-14 11:30:00,22.14,22.22,22.12,22.21,610235.0,22.14,22.22,22.12,22.21,610235.0
2020-12-14 12:00:00,22.2,22.24,22.19,22.23,459185.0,22.2,22.24,22.19,22.23,459185.0
2020-12-14 12:30:00,22.23,22.26,22.22,22.25,367945.0,22.23,22.26,22.22,22.25,367945.0
2020-12-14 13:00:00,22.25,22.27,22.22,22.24,419199.0,22.25,22.27,22.22,22.24,419199.0
2020-12-14 13:30:00,22.24,22.26,22.18,22.2,809998.0,22.24,22.26,22.18,22.2,809998.0
2020-12-14 14:00:00,22.2,22.22,22.19,22.2,437031.0,22.2,22.22,22.19,22.2,437031.0
2020-12-14 14:30:00,22.21,22.22,22.16,22.18,671553.0,22.21,22.22,22.16,22.18,671553.0
2020-12-14 15:00:00,22.18,22.21,22.15,22.19,701441.0,22.18,22.21,22.15,22.19,701441.0
2020-12-14 15:30:00,22.19,22.2,22.16,22.17,1365036.0,22.19,22.2,22.16,22.17,1365036.0
2020-12-15 09:30:00,22.66,22.79,22.6,22.71,2952489.0,22.66,22.79,22.6,22.71,2952489.0
2020-12-15 10:00:00,22.72,22.78,22.69,22.71,2558085.0,22.72,22.78,22.69,22.71,2558085.0
2020-12-15 10:30:00,22.71,22.73,22.65,22.67,1158064.0,22.71,22.73,22.65,22.67,1158064.0
2020-12-15 11:00:00,22.67,22.7,22.62,22.67,1410232.0,22.67,22.7,22.62,22.67,1410232.0
2020-12-15 11:30:00,22.67,22.77,22.66,22.77,663397.0,22.67,22.77,22.66,22.77,663397.0
2020-12-15 12:00:00,22.76,22.79,22.72,22.74,1689303.0,22.76,22.79,22.72,22.74,1689303.0
2020-12-15 12:30:00,22.73,22.78,22.73,22.77,509185.0,22.73,22.78,22.73,22.77,509185.0
2020-12-15 13:00:00,22.78,22.83,22.76,22.77,1238136.0,22.78,22.83,22.76,22.77,1238136.0
2020-12-15 13:30:00,22.76,22.81,22.75,22.77,805368.0,22.76,22.81,22.75,22.77,805368.0
2020-12-15 14:00:00,22.78,22.8,22.76,22.77,316627.0,22.78,22.8,22.76,22.77,316627.0
2020-12-15 14:30:00,22.77,22.79,22.75,22.77,720114.0,22.77,22.79,22.75,22.77,720114.0
2020-12-15 15:00:00,22.77,22.79,22.75,22.78,813702.0,22.77,22.79,22.75,22.78,813702.0
2020-12-15 15:30:00,22.78,22.8,22.76,22.79,1247079.0,22.78,22.8,22.76,22.79,1247079.0
2020-12-16 09:30:00,23.22,23.32,23.12,23.16,4148636.0,23.22,23.32,23.12,23.16,4148636.0
2020-12-16 10:00:00,23.17,23.17,22.96,23.13,5098711.0,23.17,23.17,22.96,23.13,5098711.0
2020-12-16 10:30:00,23.14,23.24,23.13,23.22,2256037.0,23.14,23.24,23.13,23.22,2256037.0
2020-12-16 11:00:00,23.21,23.28,23.18,23.23,1657090.0,23.21,23.28,23.18,23.23,1657090.0
2020-12-16 11:30:00,23.23,23.24,23.15,23.19,1137489.0,23.23,23.24,23.15,23.19,1137489.0
2020-12-16 12:00:00,23.18,23.22,23.16,23.17,724241.0,23.18,23.22,23.16,23.17,724241.0
2020-12-16 12:30:00,23.16,23.2,23.12,23.19,1064112.0,23.16,23.2,23.12,23.19,1064112.0
2020-12-16 13:00:00,23.18,23.21,23.15,23.16,1075322.0,23.18,23.21,23.15,23.16,1075322.0
2020-12-16 13:30:00,23.15,23.23,23.15,23.22,1587660.0,23.15,23.23,23.15,23.22,1587660.0
2020-12-16 14:00:00,23.23,23.28,22.97,23.05,4450613.0,23.23,23.28,22.97,23.05,4450613.0
2020-12-16 14:30:00,23.05,23.51,23.03,23.49,6470252.0,23.05,23.51,23.03,23.49,6470252.0
2020-12-16 15:00:00,23.49,23.54,23.37,23.5,5791529.0,23.49,23.54,23.37,23.5,5791529.0
2020-12-16 15:30:00,23.49,23.65,23.47,23.64,7475179.0,23.49,23.65,23.47,23.64,7475179.0
2020-12-17 09:30:00,24.09,24.27,24.08,24.18,8498880.0,24.09,24.27,24.08,24.18,8498880.0
2020-12-17 10:00:00,24.19,24.25,24.13,24.14,4999973.0,24.19,24.25,24.13,24.14,4999973.0
2020-12-17 10:30:00,24.14,24.17,24.06,24.14,3156908.0,24.14,24.17,24.06,24.14,3156908.0
2020-12-17 11:00:00,24.14,24.14,23.95,24.05,2611899.0,24.14,24.14,23.95,24.05,2611899.0
2020-12-17 11:30:00,24.06,24.09,23.99,24.05,1346307.0,24.06,24.09,23.99,24.05,1346307.0
2020-12-17 12:00:00,24.05,24.2,24.01,24.19,2261039.0,24.05,24.2,24.01,24.19,2261039.0
2020-12-17 12:30:00,24.19,24.22,24.12,24.19,1721971.0,24.19,24.22,24.12,24.19,1721971.0
2020-12-17 13:00:00,24.2,24.25,24.13,24.14,1576755.0,24.2,24.25,24.13,24.14,1576755.0
2020-12-17 13:30:00,24.14,24.15,24.1,24.15,922024.0,24.14,24.15,24.1,24.15,922024.0
2020-12-17 14:00:00,24.14,24.22,24.13,24.18,1670365.0,24.14,24.22,24.13,24.18,1670365.0
2020-12-17 14:30:00,24.17,24.2,24.13,24.16,1486444.0,24.17,24.2,24.13,24.16,1486444.0
2020-12-17 15:00:00,24.16,24.21,24.14,24.2,1231525.0,24.16,24.21,24.14,24.2,1231525.0
2020-12-17 15:30:00,24.2,24.2,24.11,24.16,3454122.0,24.2,24.2,24.11,24.16,3454122.0
2020-12-18 09:30:00,24.02,24.09,23.86,23.98,6259082.0,24.02,24.09,23.86,23.98,6259082.0
2020-12-18 10:00:00,23.98,24.12,23.93,24.08,2462390.0,23.98,24.12,23.93,24.08,2462390.0
2020-12-18 10:30:00,24.09,24.11,24.0,24.1,2205296.0,24.09,24.11,24.0,24.1,2205296.0
2020-12-18 11:00:00,24.1,24.13,24.0,24.03,1537303.0,24.1,24.13,24.0,24.03,1537303.0
2020-12-18 11:30:00,24.03,24.06,24.0,24.05,972517.0,24.03,24.06,24.0,24.05,972517.0
2020-12-18 12:00:00,24.05,24.07,24.03,24.07,619960.0,24.05,24.07,24.03,24.07,619960.0
2020-12-18 12:30:00,24.07,24.08,24.04,24.08,2795014.0,24.07,24.08,24.04,24.08,2795014.0
2020-12-18 13:00:00,24.07,24.08,24.02,24.05,1259239.0,24.07,24.08,24.02,24.05,1259239.0
2020-12-18 13:30:00,24.05,24.05,23.98,24.01,883392.0,24.05,24.05,23.98,24.01,883392.0
2020-12-18 14:00:00,24.01,24.03,24.0,24.03,807309.0,24.01,24.03,24.0,24.03,807309.0
2020-12-18 14:30:00,24.03,24.04,23.93,23.94,2163115.0,24.03,24.04,23.93,23.94,2163115.0
2020-12-18 15:00:00,23.95,23.97,23.89,23.96,2493086.0,23.95,23.97,23.89,23.96,2493086.0
2020-12-18 15:30:00,23.95,23.97,23.91,23.96,3499807.0,23.95,23.97,23.91,23.96,3499807.0
2020-12-21 09:30:00,24.12,24.41,24.1,24.3,6219296.0,24.12,24.41,24.1,24.3,6219296.0
2020-12-21 10:00:00,24.3,24.49,24.26,24.43,5269908.0,24.3,24.49,24.26,24.43,5269908.0
2020-12-21 10:30:00,24.44,24.5,24.29,24.3,3535330.0,24.44,24.5,24.29,24.3,3535330.0
2020-12-21 11:00:00,24.3,24.39,24.21,24.37,2963117.0,24.3,24.39,24.21,24.37,2963117.0
2020-12-21 11:30:00,24.37,24.4,24.3,24.35,2023663.0,24.37,24.4,24.3,24.35,2023663.0
2020-12-21 12:00:00,24.34,24.49,24.34,24.43,2529252.0,24.34,24.49,24.34,24.43,2529252.0
2020-12-21 12:30:00,24.43,24.45,24.35,24.36,2763133.0,24.43,24.45,24.35,24.36,2763133.0
2020-12-21 13:00:00,24.36,24.39,24.27,24.32,2213946.0,24.36,24.39,24.27,24.32,2213946.0
2020-12-21 13:30:00,24.31,24.36,24.3,24.31,1155024.0,24.31,24.36,24.3,24.31,1155024.0
2020-12-21 14:00:00,24.31,24.36,24.29,24.32,2456305.0,24.31,24.36,24.29,24.32,2456305.0
2020-12-21 14:30:00,24.32,24.44,24.29,24.41,2231861.0,24.32,24.44,24.29,24.41,2231861.0
2020-12-21 15:00:00,24.41,24.41,24.23,24.34,2164637.0,24.41,24.41,24.23,24.34,2164637.0
2020-12-21 15:30:00,24.34,24.39,24.28,24.38,3723556.0,24.34,24.39,24.28,24.38,3723556.0
2020-12-22 09:30:00,24.02,24.13,23.88,23.97,4160234.0,24.02,24.13,23.88,23.97,4160234.0
2020-12-22 10:00:00,23.97,24.05,23.89,23.93,1931111.0,23.97,24.05,23.89,23.93,1931111.0
2020-12-22 10:30:00,23.94,23.98,23.57,23.59,5759873.0,23.94,23.98,23.57,23.59,5759873.0
2020-12-22 11:00:00,23.59,23.8,23.55,23.78,3773410.0,23.59,23.8,23.55,23.78,3773410.0
2020-12-22 11:30:00,23.78,23.79,23.48,23.5,3674006.0,23.78,23.79,23.48,23.5,3674006.0
2020-12-22 12:00:00,23.49,23.62,23.43,23.51,3732428.0,23.49,23.62,23.43,23.51,3732428.0
2020-12-22 12:30:00,23.51,23.64,23.51,23.61,1340294.0,23.51,23.64,23.51,23.61,1340294.0
2020-12-22 13:00:00,23.62,23.63,23.56,23.62,765421.0,23.62,23.63,23.56,23.62,765421.0
2020-12-22 13:30:00,23.61,23.63,23.36,23.39,3767076.0,23.61,23.63,23.36,23.39,3767076.0
2020-12-22 14:00:00,23.39,23.47,23.33,23.46,3124433.0,23.39,23.47,23.33,23.46,3124433.0
2020-12-22 14:30:00,23.47,23.51,23.31,23.51,2042418.0,23.47,23.51,23.31,23.51,2042418.0
2020-12-22 15:00:00,23.51,23.51,23.39,23.41,1567797.0,23.51,23.51,23.39,23.41,1567797.0
2020-12-22 15:30:00,23.41,23.43,23.31,23.43,3980784.0,23.41,23.43,23.31,23.43,3980784.0
2020-12-23 09:30:00,23.7,23.94,23.68,23.83,4382851.0,23.7,23.94,23.68,23.83,4382851.0
2020-12-23 10:00:00,23.84,23.88,23.74,23.82,2152087.0,23.84,23.88,23.74,23.82,2152087.0
2020-12-23 10:30:00,23.82,23.86,23.76,23.79,1211350.0,23.82,23.86,23.76,23.79,1211350.0
2020-12-23 11:00:00,23.79,23.84,23.76,23.81,1213503.0,23.79,23.84,23.76,23.81,1213503.0
2020-12-23 11:30:00,23.82,23.87,23.8,23.85,531580.0,23.82,23.87,23.8,23.85,531580.0
2020-12-23 12:00:00,23.84,23.87,23.79,23.81,1182131.0,23.84,23.87,23.79,23.81,1182131.0
2020-12-23 12:30:00,23.81,23.85,23.79,23.84,669649.0,23.81,23.85,23.79,23.84,669649.0
2020-12-23 13:00:00,23.84,23.96,23.83,23.95,1657526.0,23.84,23.96,23.83,23.95,1657526.0
2020-12-23 13:30:00,23.94,23.98,23.9,23.92,1989515.0,23.94,23.98,23.9,23.92,1989515.0
2020-12-23 14:00:00,23.92,23.94,23.78,23.81,1098997.0,23.92,23.94,23.78,23.81,1098997.0
2020-12-23 14:30:00,23.81,23.85,23.78,23.79,1967048.0,23.81,23.85,23.78,23.79,1967048.0
2020-12-23 15:00:00,23.79,23.82,23.69,23.71,2016738.0,23.79,23.82,23.69,23.71,2016738.0
2020-12-23 15:30:00,23.7,23.82,23.7,23.8,1752941.0,23.7,23.82,23.7,23.8,1752941.0
2020-12-24 09:30:00,23.72,23.98,23.68,23.96,2260789.0,23.72,23.98,23.68,23.96,2260789.0
2020-12-24 10:00:00,23.97,24.03,23.93,23.95,1149924.0,23.97,24.03,23.93,23.95,1149924.0
2020-12-24 10:30:00,23.96,23.97,23.92,23.95,1217652.0,23.96,23.97,23.92,23.95,1217652.0
2020-12-24 11:00:00,23.95,24.0,23.94,23.98,940273.0,23.95,24.0,23.94,23.98,940273.0
2020-12-24 11:30:00,23.98,24.0,23.95,23.96,1149389.0,23.98,24.0,23.95,23.96,1149389.0
2020-12-24 12:00:00,23.97,23.98,23.93,23.97,1215800.0,23.97,23.98,23.93,23.97,1215800.0
2020-12-24 12:30:00,23.97,23.98,23.94,23.96,1159394.0,23.97,23.98,23.94,23.96,1159394.0
2020-12-28 09:30:00,24.68,24.84,24.63,24.74,5541354.0,24.68,24.84,24.63,24.74,5541354.0
2020-12-28 10:00:00,24.73,24.79,24.66,24.69,2479496.0,24.73,24.79,24.66,24.69,2479496.0
2020-12-28 10:30:00,24.69,24.71,24.48,24.56,3876296.0,24.69,24.71,24.48,24.56,3876296.0
2020-12-28 11:00:00,24.55,24.62,24.51,24.57,2336383.0,24.55,24.62,24.51,24.57,2336383.0
2020-12-28 11:30:00,24.57,24.6,24.52,24.57,905810.0,24.57,24.6,24.52,24.57,905810.0
2020-12-28 12:00:00,24.57,24.57,24.49,24.54,868301.0,24.57,24.57,24.49,24.54,868301.0
2020-12-28 12:30:00,24.54,24.55,24.44,24.47,923728.0,24.54,24.55,24.44,24.47,923728.0
2020-12-28 13:00:00,24.46,24.52,24.45,24.51,965759.0,24.46,24.52,24.45,24.51,965759.0
2020-12-28 13:30:00,24.5,24.54,24.37,24.47,3041869.0,24.5,24.54,24.37,24.47,3041869.0
2020-12-28 14:00:00,24.47,24.53,24.4,24.42,1269384.0,24.47,24.53,24.4,24.42,1269384.0
2020-12-28 14:30:00,24.42,24.47,24.4,24.46,897485.0,24.42,24.47,24.4,24.46,897485.0
2020-12-28 15:00:00,24.45,24.46,24.37,24.39,1344417.0,24.45,24.46,24.37,24.39,1344417.0
2020-12-28 15:30:00,24.4,24.43,24.36,24.43,2130832.0,24.4,24.43,24.36,24.43,2130832.0
2020-12-29 09:30:00,24.36,24.42,24.27,24.31,2503500.0,24.36,24.42,24.27,24.31,2503500.0
2020-12-29 10:00:00,24.32,24.32,24.11,24.28,3878159.0,24.32,24.32,24.11,24.28,3878159.0
2020-12-29 10:30:00,24.28,24.36,24.28,24.33,1210560.0,24.28,24.36,24.28,24.33,1210560.0
2020-12-29 11:00:00,24.33,24.43,24.3,24.43,1700725.0,24.33,24.43,24.3,24.43,1700725.0
2020-12-29 11:30:00,24.43,24.53,24.42,24.42,1993541.0,24.43,24.53,24.42,24.42,1993541.0
2020-12-29 12:00:00,24.42,24.44,24.34,24.36,1331224.0,24.42,24.44,24.34,24.36,1331224.0
2020-12-29 12:30:00,24.36,24.37,24.26,24.3,2028292.0,24.36,24.37,24.26,24.3,2028292.0
2020-12-29 13:00:00,24.3,24.3,24.21,24.29,1839659.0,24.3,24.3,24.21,24.29,1839659.0
2020-12-29 13:30:00,24.29,24.32,24.26,24.28,608466.0,24.29,24.32,24.26,24.28,608466.0
2020-12-29 14:00:00,24.28,24.3,24.25,24.29,1026096.0,24.28,24.3,24.25,24.29,1026096.0
2020-12-29 14:30:00,24.29,24.32,24.27,24.32,993598.0,24.29,24.32,24.27,24.32,993598.0
2020-12-29 15:00:00,24.32,24.38,24.31,24.37,1159377.0,24.32,24.38,24.31,24.37,1159377.0
2020-12-29 15:30:00,24.37,24.4,24.34,24.4,2311492.0,24.37,24.4,24.34,24.4,2311492.0
2020-12-30 09:30:00,24.42,24.57,24.37,24.54,2366706.0,24.42,24.57,24.37,24.54,2366706.0
2020-12-30 10:00:00,24.55,24.56,24.46,24.46,1454326.0,24.55,24.56,24.46,24.46,1454326.0
2020-12-30 10:30:00,24.46,24.5,24.44,24.5,687420.0,24.46,24.5,24.44,24.5,687420.0
2020-12-30 11:00:00,24.5,24.54,24.48,24.54,1060503.0,24.5,24.54,24.48,24.54,1060503.0
2020-12-30 11:30:00,24.53,24.55,24.51,24.54,813175.0,24.53,24.55,24.51,24.54,813175.0
2020-12-30 12:00:00,24.54,24.54,24.46,24.49,1036142.0,24.54,24.54,24.46,24.49,1036142.0
2020-12-30 12:30:00,24.49,24.56,24.48,24.56,854074.0,24.49,24.56,24.48,24.56,854074.0
2020-12-30 13:00:00,24.56,24.64,24.56,24.58,2164195.0,24.56,24.64,24.56,24.58,2164195.0
2020-12-30 13:30:00,24.58,24.65,24.57,24.62,781361.0,24.58,24.65,24.57,24.62,781361.0
2020-12-30 14:00:00,24.62,24.67,24.61,24.65,874612.0,24.62,24.67,24.61,24.65,874612.0
2020-12-30 14:30:00,24.65,24.66,24.58,24.6,903225.0,24.65,24.66,24.58,24.6,903225.0
2020-12-30 15:00:00,24.6,24.66,24.58,24.64,900954.0,24.6,24.66,24.58,24.64,900954.0
2020-12-30 15:30:00,24.65,24.77,24.64,24.77,3783317.0,24.65,24.77,24.64,24.77,3783317.0
2020-12-31 09:30:00,24.61,24.63,24.41,24.48,2097106.0,24.61,24.63,24.41,24.48,2097106.0
2020-12-31 10:00:00,24.48,24.66,24.46,24.61,2040789.0,24.48,24.66,24.46,24.61,2040789.0
2020-12-31 10:30:00,24.62,24.73,24.59,24.63,5632499.0,24.62,24.73,24.59,24.63,5632499.0
2020-12-31 11:00:00,24.62,24.64,24.52,24.59,2191940.0,24.62,24.64,24.52,24.59,2191940.0
2020-12-31 11:30:00,24.59,24.59,24.48,24.52,1358902.0,24.59,24.59,24.48,24.52,1358902.0
2020-12-31 12:00:00,24.52,24.53,24.47,24.49,1068699.0,24.52,24.53,24.47,24.49,1068699.0
2020-12-31 12:30:00,24.48,24.51,24.42,24.5,1381169.0,24.48,24.51,24.42,24.5,1381169.0
2020-12-31 13:00:00,24.5,24.51,24.37,24.42,1661552.0,24.5,24.51,24.37,24.42,1661552.0
2020-12-31 13:30:00,24.41,24.47,24.41,24.46,529316.0,24.41,24.47,24.41,24.46,529316.0
2020-12-31 14:00:00,24.46,24.51,24.44,24.5,1290734.0,24.46,24.51,24.44,24.5,1290734.0
2020-12-31 14:30:00,24.5,24.55,24.49,24.54,714599.0,24.5,24.55,24.49,24.54,714599.0
2020-12-31 15:00:00,24.53,24.58,24.52,24.54,1159981.0,24.53,24.58,24.52,24.54,1159981.0
2020-12-31 15:30:00,24.55,24.6,24.54,24.57,2125357.0,24.55,24.6,24.54,24.57,2125357.0
2021-01-04 09:30:00,25.54,25.61,25.4,25.51,8543895.0,25.54,25.61,25.4,25.51,8543895.0
2021-01-04 10:00:00,25.51,25.6,25.28,25.4,7507506.0,25.51,25.6,25.28,25.4,7507506.0
2021-01-04 10:30:00,25.4,25.46,25.35,25.44,2939694.0,25.4,25.46,25.35,25.44,2939694.0
2021-01-04 11:00:00,25.44,25.45,25.19,25.32,4863620.0,25.44,25.45,25.19,25.32,4863620.0
2021-01-04 11:30:00,25.32,25.35,25.24,25.25,2121827.0,25.32,25.35,25.24,25.25,2121827.0
2021-01-04 12:00:00,25.26,25.28,24.86,25.09,7576911.0,25.26,25.28,24.86,25.09,7576911.0
2021-01-04 12:30:00,25.09,25.14,24.99,25.13,1632412.0,25.09,25.14,24.99,25.13,1632412.0
2021-01-04 13:00:00,25.13,25.34,25.13,25.28,1746642.0,25.13,25.34,25.13,25.28,1746642.0
2021-01-04 13:30:00,25.27,25.35,25.21,25.35,1366568.0,25.27,25.35,25.21,25.35,1366568.0
2021-01-04 14:00:00,25.35,25.35,25.21,25.27,1546161.0,25.35,25.35,25.21,25.27,1546161.0
2021-01-04 14:30:00,25.27,25.35,25.21,25.35,1726079.0,25.27,25.35,25.21,25.35,1726079.0
2021-01-04 15:00:00,25.35,25.38,25.32,25.33,1604106.0,25.35,25.38,25.32,25.33,1604106.0
2021-01-04 15:30:00,25.32,25.38,25.28,25.35,4495653.0,25.32,25.38,25.28,25.35,4495653.0
2021-01-05 09:30:00,25.46,25.48,25.28,25.41,4424080.0,25.46,25.48,25.28,25.41,4424080.0
2021-01-05 10:00:00,25.41,25.48,25.31,25.45,4312097.0,25.41,25.48,25.31,25.45,4312097.0
2021-01-05 10:30:00,25.46,25.48,25.39,25.39,3166175.0,25.46,25.48,25.39,25.39,3166175.0
2021-01-05 11:00:00,25.39,25.48,25.38,25.47,1176324.0,25.39,25.48,25.38,25.47,1176324.0
2021-01-05 11:30:00,25.46,25.55,25.45,25.54,1152393.0,25.46,25.55,25.45,25.54,1152393.0
2021-01-05 12:00:00,25.54,25.57,25.48,25.51,1248426.0,25.54,25.57,25.48,25.51,1248426.0
2021-01-05 12:30:00,25.51,25.56,25.48,25.55,1015001.0,25.51,25.56,25.48,25.55,1015001.0
2021-01-05 13:00:00,25.55,25.59,25.53,25.55,1105305.0,25.55,25.59,25.53,25.55,1105305.0
2021-01-05 13:30:00,25.56,25.64,25.54,25.62,1747763.0,25.56,25.64,25.54,25.62,1747763.0
2021-01-05 14:00:00,25.61,25.72,25.59,25.72,2345350.0,25.61,25.72,25.59,25.72,2345350.0
2021-01-05 14:30:00,25.72,25.74,25.64,25.67,2149367.0,25.72,25.74,25.64,25.67,2149367.0
2021-01-05 15:00:00,25.67,25.69,25.58,25.62,2335940.0,25.67,25.69,25.58,25.62,2335940.0
2021-01-05 15:30:00,25.61,25.69,25.59,25.66,2691114.0,25.61,25.69,25.59,25.66,2691114.0
2021-01-06 09:30:00,25.34,25.4,25.08,25.34,8415773.0,25.34,25.4,25.08,25.34,8415773.0
2021-01-06 10:00:00,25.33,25.37,25.15,25.2,4746540.0,25.33,25.37,25.15,25.2,4746540.0
2021-01-06 10:30:00,25.2,25.26,24.83,24.96,10077335.0,25.2,25.26,24.83,24.96,10077335.0
2021-01-06 11:00:00,24.96,24.98,24.72,24.93,6949580.0,24.96,24.98,24.72,24.93,6949580.0
2021-01-06 11:30:00,24.94,25.03,24.87,25.01,2266723.0,24.94,25.03,24.87,25.01,2266723.0
2021-01-06 12:00:00,25.01,25.04,24.96,25.02,1462694.0,25.01,25.04,24.96,25.02,1462694.0
2021-01-06 12:30:00,25.02,25.15,24.99,25.14,2321705.0,25.02,25.15,24.99,25.14,2321705.0
2021-01-06 13:00:00,25.14,25.16,25.02,25.05,1659869.0,25.14,25.16,25.02,25.05,1659869.0
2021-01-06 13:30:00,25.05,25.2,25.03,25.19,1102256.0,25.05,25.2,25.03,25.19,1102256.0
2021-01-06 14:00:00,25.2,25.28,25.15,25.22,2317129.0,25.2,25.28,25.15,25.22,2317129.0
2021-01-06 14:30:00,25.21,25.34,25.18,25.26,3745521.0,25.21,25.34,25.18,25.26,3745521.0
2021-01-06 15:00:00,25.25,25.38,25.23,25.36,1977591.0,25.25,25.38,25.23,25.36,1977591.0
2021-01-06 15:30:00,25.35,25.38,25.22,25.34,4315534.0,25.35,25.38,25.22,25.34,4315534.0
2021-01-07 09:30:00,25.22,25.29,25.05,25.1,4181440.0,25.22,25.29,25.05,25.1,4181440.0
2021-01-07 10:00:00,25.1,25.22,25.08,25.12,2767286.0,25.1,25.22,25.08,25.12,2767286.0
2021-01-07 10:30:00,25.12,25.27,25.09,25.23,2996555.0,25.12,25.27,25.09,25.23,2996555.0
2021-01-07 11:00:00,25.23,25.37,25.22,25.27,1971902.0,25.23,25.37,25.22,25.27,1971902.0
2021-01-07 11:30:00,25.27,25.28,25.17,25.19,2062416.0,25.27,25.28,25.17,25.19,2062416.0
2021-01-07 12:00:00,25.2,25.21,25.07,25.09,1163702.0,25.2,25.21,25.07,25.09,1163702.0
2021-01-07 12:30:00,25.09,25.15,25.09,25.14,1541234.0,25.09,25.15,25.09,25.14,1541234.0
2021-01-07 13:00:00,25.14,25.25,25.12,25.21,1259484.0,25.14,25.25,25.12,25.21,1259484.0
2021-01-07 13:30:00,25.21,25.29,25.2,25.28,1330130.0,25.21,25.29,25.2,25.28,1330130.0
2021-01-07 14:00:00,25.28,25.29,25.22,25.26,826493.0,25.28,25.29,25.22,25.26,826493.0
2021-01-07 14:30:00,25.27,25.33,25.25,25.33,1275583.0,25.27,25.33,25.25,25.33,1275583.0
2021-01-07 15:00:00,25.33,25.34,25.23,25.29,1101126.0,25.33,25.34,25.23,25.29,1101126.0
2021-01-07 15:30:00,25.29,25.29,25.23,25.26,1559136.0,25.29,25.29,25.23,25.26,1559136.0
2021-01-08 09:30:00,24.73,24.76,23.99,24.18,16173070.0,24.73,24.76,23.99,24.18,16173070.0
2021-01-08 10:00:00,24.17,24.22,23.84,23.95,11174749.0,24.17,24.22,23.84,23.95,11174749.0
2021-01-08 10:30:00,23.95,24.11,23.84,24.09,7039661.0,23.95,24.11,23.84,24.09,7039661.0
2021-01-08 11:00:00,24.09,24.12,23.9,23.95,3971460.0,24.09,24.12,23.9,23.95,3971460.0
2021-01-08 11:30:00,23.95,24.02,23.7,23.76,5041157.0,23.95,24.02,23.7,23.76,5041157.0
2021-01-08 12:00:00,23.76,23.78,23.2,23.25,9580389.0,23.76,23.78,23.2,23.25,9580389.0
2021-01-08 12:30:00,23.26,23.3,22.83,23.16,14519347.0,23.26,23.3,22.83,23.16,14519347.0
2021-01-08 13:00:00,23.16,23.19,22.74,22.92,11899982.0,23.16,23.19,22.74,22.92,11899982.0
2021-01-08 13:30:00,22.91,23.2,22.85,23.17,7350475.0,22.91,23.2,22.85,23.17,7350475.0
2021-01-08 14:00:00,23.17,23.35,23.15,23.3,4572897.0,23.17,23.35,23.15,23.3,4572897.0
2021-01-08 14:30:00,23.31,23.54,23.31,23.51,2953291.0,23.31,23.54,23.31,23.51,2953291.0
2021-01-08 15:00:00,23.51,23.56,23.45,23.52,2808073.0,23.51,23.56,23.45,23.52,2808073.0
2021-01-08 15:30:00,23.52,23.6,23.49,23.51,5133878.0,23.52,23.6,23.49,23.51,5133878.0
2021-01-11 09:30:00,22.95,23.28,22.92,23.25,6322397.0,22.95,23.28,22.92,23.25,6322397.0
2021-01-11 10:00:00,23.24,23.44,23.2,23.38,5035304.0,23.24,23.44,23.2,23.38,5035304.0
2021-01-11 10:30:00,23.38,23.49,23.31,23.42,2921030.0,23.38,23.49,23.31,23.42,2921030.0
2021-01-11 11:00:00,23.41,23.46,23.34,23.44,2635195.0,23.41,23.46,23.34,23.44,2635195.0
2021-01-11 11:30:00,23.44,23.48,23.26,23.45,2147684.0,23.44,23.48,23.26,23.45,2147684.0
2021-01-11 12:00:00,23.45,23.49,23.36,23.42,1187841.0,23.45,23.49,23.36,23.42,1187841.0
2021-01-11 12:30:00,23.42,23.45,23.32,23.37,1666064.0,23.42,23.45,23.32,23.37,1666064.0
2021-01-11 13:00:00,23.36,23.47,23.35,23.41,2429806.0,23.36,23.47,23.35,23.41,2429806.0
2021-01-11 13:30:00,23.41,23.43,23.21,23.28,3717252.0,23.41,23.43,23.21,23.28,3717252.0
2021-01-11 14:00:00,23.28,23.32,23.24,23.27,1835534.0,23.28,23.32,23.24,23.27,1835534.0
2021-01-11 14:30:00,23.27,23.3,23.21,23.23,1453298.0,23.27,23.3,23.21,23.23,1453298.0
2021-01-11 15:00:00,23.23,23.24,23.17,23.19,1950838.0,23.23,23.24,23.17,23.19,1950838.0
2021-01-11 15:30:00,23.2,23.26,23.18,23.2,2318522.0,23.2,23.26,23.18,23.2,2318522.0
2021-01-12 09:30:00,23.55,23.61,23.37,23.45,4081022.0,23.55,23.61,23.37,23.45,4081022.0
2021-01-12 10:00:00,23.45,23.6,23.39,23.55,2354120.0,23.45,23.6,23.39,23.55,2354120.0
2021-01-12 10:30:00,23.56,23.6,23.5,23.51,1177482.0,23.56,23.6,23.5,23.51,1177482.0
2021-01-12 11:00:00,23.51,23.62,23.5,23.56,1847475.0,23.51,23.62,23.5,23.56,1847475.0
2021-01-12 11:30:00,23.57,23.6,23.49,23.55,963686.0,23.57,23.6,23.49,23.55,963686.0
2021-01-12 12:00:00,23.55,23.55,23.42,23.49,1597026.0,23.55,23.55,23.42,23.49,1597026.0
2021-01-12 12:30:00,23.48,23.58,23.46,23.55,1284882.0,23.48,23.58,23.46,23.55,1284882.0
2021-01-12 13:00:00,23.56,23.62,23.53,23.58,1321147.0,23.56,23.62,23.53,23.58,1321147.0
2021-01-12 13:30:00,23.57,23.75,23.57,23.67,2039947.0,23.57,23.75,23.57,23.67,2039947.0
2021-01-12 14:00:00,23.67,23.79,23.66,23.77,1426568.0,23.67,23.79,23.66,23.77,1426568.0
2021-01-12 14:30:00,23.77,23.83,23.72,23.75,2327886.0,23.77,23.83,23.72,23.75,2327886.0
2021-01-12 15:00:00,23.75,23.8,23.72,23.76,1341513.0,23.75,23.8,23.72,23.76,1341513.0
2021-01-12 15:30:00,23.77,23.81,23.72,23.73,3056000.0,23.77,23.81,23.72,23.73,3056000.0
2021-01-13 09:30:00,23.58,23.67,23.53,23.62,2639643.0,23.58,23.67,23.53,23.62,2639643.0
2021-01-13 10:00:00,23.62,23.68,23.56,23.68,1466975.0,23.62,23.68,23.56,23.68,1466975.0
2021-01-13 10:30:00,23.68,23.74,23.65,23.65,1625326.0,23.68,23.74,23.65,23.65,1625326.0
2021-01-13 11:00:00,23.66,23.73,23.63,23.69,1263924.0,23.66,23.73,23.63,23.69,1263924.0
2021-01-13 11:30:00,23.7,23.71,23.66,23.67,930869.0,23.7,23.71,23.66,23.67,930869.0
2021-01-13 12:00:00,23.68,23.68,23.6,23.66,1525383.0,23.68,23.68,23.6,23.66,1525383.0
2021-01-13 12:30:00,23.66,23.67,23.6,23.66,853402.0,23.66,23.67,23.6,23.66,853402.0
2021-01-13 13:00:00,23.66,23.74,23.65,23.69,1262878.0,23.66,23.74,23.65,23.69,1262878.0
2021-01-13 13:30:00,23.69,23.72,23.63,23.67,910827.0,23.69,23.72,23.63,23.67,910827.0
2021-01-13 14:00:00,23.66,23.7,23.6,23.64,1014280.0,23.66,23.7,23.6,23.64,1014280.0
2021-01-13 14:30:00,23.63,23.65,23.56,23.58,1460979.0,23.63,23.65,23.56,23.58,1460979.0
2021-01-13 15:00:00,23.58,23.6,23.56,23.6,939912.0,23.58,23.6,23.56,23.6,939912.0
2021-01-13 15:30:00,23.59,23.6,23.38,23.44,6039582.0,23.59,23.6,23.38,23.44,6039582.0
2021-01-14 09:30:00,23.61,23.9,23.59,23.67,3886664.0,23.61,23.9,23.59,23.67,3886664.0
2021-01-14 10:00:00,23.66,23.7,23.6,23.7,2809961.0,23.66,23.7,23.6,23.7,2809961.0
2021-01-14 10:30:00,23.7,23.8,23.67,23.79,2046457.0,23.7,23.8,23.67,23.79,2046457.0
2021-01-14 11:00:00,23.78,23.84,23.76,23.79,1785222.0,23.78,23.84,23.76,23.79,1785222.0
2021-01-14 11:30:00,23.79,23.8,23.73,23.78,840770.0,23.79,23.8,23.73,23.78,840770.0
2021-01-14 12:00:00,23.79,23.82,23.76,23.76,938992.0,23.79,23.82,23.76,23.76,938992.0
2021-01-14 12:30:00,23.76,24.02,23.76,24.01,4193335.0,23.76,24.02,23.76,24.01,4193335.0
2021-01-14 13:00:00,24.01,24.07,23.84,23.87,5658214.0,24.01,24.07,23.84,23.87,5658214.0
2021-01-14 13:30:00,23.87,23.98,23.82,23.84,1510557.0,23.87,23.98,23.82,23.84,1510557.0
2021-01-14 14:00:00,23.83,23.89,23.76,23.8,1997624.0,23.83,23.89,23.76,23.8,1997624.0
2021-01-14 14:30:00,23.81,23.84,23.65,23.68,2132994.0,23.81,23.84,23.65,23.68,2132994.0
2021-01-14 15:00:00,23.68,23.75,23.68,23.73,2397350.0,23.68,23.75,23.68,23.73,2397350.0
2021-01-14 15:30:00,23.73,23.8,23.72,23.73,2198397.0,23.73,23.8,23.72,23.73,2198397.0
2021-01-15 09:30:00,23.17,23.36,23.14,23.24,3567045.0,23.17,23.36,23.14,23.24,3567045.0
2021-01-15 10:00:00,23.24,23.31,22.94,23.05,6018697.0,23.24,23.31,22.94,23.05,6018697.0
2021-01-15 10:30:00,23.05,23.11,22.83,22.97,4679978.0,23.05,23.11,22.83,22.97,4679978.0
2021-01-15 11:00:00,22.97,23.08,22.86,23.04,4256155.0,22.97,23.08,22.86,23.04,4256155.0
2021-01-15 11:30:00,23.04,23.09,22.99,23.04,2110308.0,23.04,23.09,22.99,23.04,2110308.0
2021-01-15 12:00:00,23.03,23.04,22.93,22.98,1750411.0,23.03,23.04,22.93,22.98,1750411.0
2021-01-15 12:30:00,22.99,23.05,22.97,23.03,812804.0,22.99,23.05,22.97,23.03,812804.0
2021-01-15 13:00:00,23.02,23.1,22.98,23.09,2256136.0,23.02,23.1,22.98,23.09,2256136.0
2021-01-15 13:30:00,23.08,23.1,22.98,23.0,1799384.0,23.08,23.1,22.98,23.0,1799384.0
2021-01-15 14:00:00,23.01,23.04,22.96,23.01,968135.0,23.01,23.04,22.96,23.01,968135.0
2021-01-15 14:30:00,23.01,23.03,22.97,22.98,705134.0,23.01,23.03,22.97,22.98,705134.0
2021-01-15 15:00:00,22.98,23.0,22.92,22.96,2207283.0,22.98,23.0,22.92,22.96,2207283.0
2021-01-15 15:30:00,22.96,23.01,22.93,22.96,6281024.0,22.96,23.01,22.93,22.96,6281024.0
2021-01-19 09:30:00,23.48,23.49,23.25,23.31,4884551.0,23.48,23.49,23.25,23.31,4884551.0
2021-01-19 10:00:00,23.31,23.35,23.22,23.32,2463012.0,23.31,23.35,23.22,23.32,2463012.0
2021-01-19 10:30:00,23.32,23.43,23.29,23.4,2302971.0,23.32,23.43,23.29,23.4,2302971.0
2021-01-19 11:00:00,23.41,23.48,23.39,23.44,1430138.0,23.41,23.48,23.39,23.44,1430138.0
2021-01-19 11:30:00,23.44,23.5,23.43,23.47,1269969.0,23.44,23.5,23.43,23.47,1269969.0
2021-01-19 12:00:00,23.47,23.49,23.4,23.42,1098726.0,23.47,23.49,23.4,23.42,1098726.0
2021-01-19 12:30:00,23.42,23.52,23.41,23.5,876621.0,23.42,23.52,23.41,23.5,876621.0
2021-01-19 13:00:00,23.5,23.5,23.45,23.46,766928.0,23.5,23.5,23.45,23.46,766928.0
2021-01-19 13:30:00,23.45,23.48,23.4,23.42,592677.0,23.45,23.48,23.4,23.42,592677.0
2021-01-19 14:00:00,23.43,23.43,23.33,23.35,594064.0,23.43,23.43,23.33,23.35,594064.0
2021-01-19 14:30:00,23.35,23.37,23.31,23.35,1377228.0,23.35,23.37,23.31,23.35,1377228.0
2021-01-19 15:00:00,23.35,23.39,23.32,23.38,669543.0,23.35,23.39,23.32,23.38,669543.0
2021-01-19 15:30:00,23.38,23.41,23.36,23.38,1783223.0,23.38,23.41,23.36,23.38,1783223.0
2021-01-20 09:30:00,23.65,23.91,23.62,23.7,4356711.0,23.65,23.91,23.62,23.7,4356711.0
2021-01-20 10:00:00,23.7,23.94,23.7,23.88,3253275.0,23.7,23.94,23.7,23.88,3253275.0
2021-01-20 10:30:00,23.88,23.95,23.83,23.87,2704195.0,23.88,23.95,23.83,23.87,2704195.0
2021-01-20 11:00:00,23.88,23.89,23.79,23.86,1746903.0,23.88,23.89,23.79,23.86,1746903.0
2021-01-20 11:30:00,23.85,23.94,23.83,23.87,1203654.0,23.85,23.94,23.83,23.87,1203654.0
2021-01-20 12:00:00,23.87,23.9,23.81,23.85,829994.0,23.87,23.9,23.81,23.85,829994.0
2021-01-20 12:30:00,23.86,23.89,23.79,23.81,621440.0,23.86,23.89,23.79,23.81,621440.0
2021-01-20 13:00:00,23.81,23.92,23.81,23.9,1629532.0,23.81,23.92,23.81,23.9,1629532.0
2021-01-20 13:30:00,23.89,23.99,23.89,23.96,1657308.0,23.89,23.99,23.89,23.96,1657308.0
2021-01-20 14:00:00,23.97,23.99,23.92,23.98,766277.0,23.97,23.99,23.92,23.98,766277.0
2021-01-20 14:30:00,23.98,24.02,23.95,24.0,1087710.0,23.98,24.02,23.95,24.0,1087710.0
2021-01-20 15:00:00,23.99,24.03,23.97,24.01,2490621.0,23.99,24.03,23.97,24.01,2490621.0
2021-01-20 15:30:00,24.0,24.05,23.98,24.01,2444190.0,24.0,24.05,23.98,24.01,2444190.0
2021-01-21 09:30:00,24.01,24.01,23.84,23.93,2335970.0,24.01,24.01,23.84,23.93,2335970.0
2021-01-21 10:00:00,23.93,24.0,23.88,23.96,1711749.0,23.93,24.0,23.88,23.96,1711749.0
2021-01-21 10:30:00,23.96,23.99,23.9,23.93,847254.0,23.96,23.99,23.9,23.93,847254.0
2021-01-21 11:00:00,23.93,23.95,23.88,23.93,1283508.0,23.93,23.95,23.88,23.93,1283508.0
2021-01-21 11:30:00,23.94,23.95,23.85,23.93,799428.0,23.94,23.95,23.85,23.93,799428.0
2021-01-21 12:00:00,23.93,23.94,23.89,23.91,443112.0,23.93,23.94,23.89,23.91,443112.0
2021-01-21 12:30:00,23.91,23.96,23.9,23.96,504718.0,23.91,23.96,23.9,23.96,504718.0
2021-01-21 13:00:00,23.96,23.98,23.93,23.97,802557.0,23.96,23.98,23.93,23.97,802557.0
2021-01-21 13:30:00,23.97,24.04,23.94,24.03,1408501.0,23.97,24.04,23.94,24.03,1408501.0
2021-01-21 14:00:00,24.02,24.14,24.02,24.08,2257414.0,24.02,24.14,24.02,24.08,2257414.0
2021-01-21 14:30:00,24.09,24.15,24.04,24.13,1380316.0,24.09,24.15,24.04,24.13,1380316.0
2021-01-21 15:00:00,24.14,24.14,24.08,24.1,1501441.0,24.14,24.14,24.08,24.1,1501441.0
2021-01-21 15:30:00,24.11,24.21,24.09,24.14,2416106.0,24.11,24.21,24.09,24.14,2416106.0
2021-01-22 09:30:00,23.52,23.66,23.38,23.64,4176912.0,23.52,23.66,23.38,23.64,4176912.0
2021-01-22 10:00:00,23.64,23.69,23.59,23.63,1976016.0,23.64,23.69,23.59,23.63,1976016.0
2021-01-22 10:30:00,23.63,23.75,23.6,23.72,2724164.0,23.63,23.75,23.6,23.72,2724164.0
2021-01-22 11:00:00,23.72,23.78,23.64,23.67,1400720.0,23.72,23.78,23.64,23.67,1400720.0
2021-01-22 11:30:00,23.67,23.72,23.65,23.69,832760.0,23.67,23.72,23.65,23.69,832760.0
2021-01-22 12:00:00,23.69,23.71,23.65,23.66,706943.0,23.69,23.71,23.65,23.66,706943.0
2021-01-22 12:30:00,23.65,23.69,23.62,23.68,605323.0,23.65,23.69,23.62,23.68,605323.0
2021-01-22 13:00:00,23.68,23.71,23.64,23.67,581291.0,23.68,23.71,23.64,23.67,581291.0
2021-01-22 13:30:00,23.68,23.72,23.63,23.66,860767.0,23.68,23.72,23.63,23.66,860767.0
2021-01-22 14:00:00,23.66,23.68,23.64,23.66,541077.0,23.66,23.68,23.64,23.66,541077.0
2021-01-22 14:30:00,23.67,23.7,23.65,23.67,799320.0,23.67,23.7,23.65,23.67,799320.0
2021-01-22 15:00:00,23.66,23.69,23.65,23.68,535027.0,23.66,23.69,23.65,23.68,535027.0
2021-01-22 15:30:00,23.68,23.69,23.64,23.65,1794839.0,23.68,23.69,23.64,23.65,1794839.0
2021-01-25 09:30:00,23.84,23.89,23.66,23.67,3453192.0,23.84,23.89,23.66,23.67,3453192.0
2021-01-25 10:00:00,23.66,23.72,23.57,23.64,2829667.0,23.66,23.72,23.57,23.64,2829667.0
2021-01-25 10:30:00,23.64,23.66,23.45,23.5,2356529.0,23.64,23.66,23.45,23.5,2356529.0
2021-01-25 11:00:00,23.49,23.55,23.37,23.49,3279676.0,23.49,23.55,23.37,23.49,3279676.0
2021-01-25 11:30:00,23.48,23.61,23.46,23.58,1473540.0,23.48,23.61,23.46,23.58,1473540.0
2021-01-25 12:00:00,23.58,23.61,23.56,23.58,593717.0,23.58,23.61,23.56,23.58,593717.0
2021-01-25 12:30:00,23.58,23.66,23.57,23.65,588990.0,23.58,23.66,23.57,23.65,588990.0
2021-01-25 13:00:00,23.64,23.67,23.61,23.62,481251.0,23.64,23.67,23.61,23.62,481251.0
2021-01-25 13:30:00,23.62,23.62,23.58,23.61,824767.0,23.62,23.62,23.58,23.61,824767.0
2021-01-25 14:00:00,23.62,23.62,23.54,23.55,499678.0,23.62,23.62,23.54,23.55,499678.0
2021-01-25 14:30:00,23.55,23.58,23.54,23.54,489929.0,23.55,23.58,23.54,23.54,489929.0
2021-01-25 15:00:00,23.55,23.56,23.5,23.52,1516327.0,23.55,23.56,23.5,23.52,1516327.0
2021-01-25 15:30:00,23.52,23.56,23.48,23.55,1763709.0,23.52,23.56,23.48,23.55,1763709.0
2021-01-26 09:30:00,23.65,23.78,23.55,23.75,2627183.0,23.65,23.78,23.55,23.75,2627183.0
2021-01-26 10:00:00,23.75,23.83,23.7,23.76,1675648.0,23.75,23.83,23.7,23.76,1675648.0
2021-01-26 10:30:00,23.76,23.78,23.66,23.7,1416570.0,23.76,23.78,23.66,23.7,1416570.0
2021-01-26 11:00:00,23.7,23.75,23.66,23.74,683256.0,23.7,23.75,23.66,23.74,683256.0
2021-01-26 11:30:00,23.73,23.75,23.63,23.64,1033749.0,23.73,23.75,23.63,23.64,1033749.0
2021-01-26 12:00:00,23.64,23.68,23.64,23.66,858773.0,23.64,23.68,23.64,23.66,858773.0
2021-01-26 12:30:00,23.67,23.68,23.64,23.66,792953.0,23.67,23.68,23.64,23.66,792953.0
2021-01-26 13:00:00,23.67,23.72,23.66,23.69,507843.0,23.67,23.72,23.66,23.69,507843.0
2021-01-26 13:30:00,23.69,23.71,23.65,23.65,340108.0,23.69,23.71,23.65,23.65,340108.0
2021-01-26 14:00:00,23.66,23.66,23.6,23.63,586729.0,23.66,23.66,23.6,23.63,586729.0
2021-01-26 14:30:00,23.63,23.64,23.61,23.63,553249.0,23.63,23.64,23.61,23.63,553249.0
2021-01-26 15:00:00,23.63,23.68,23.61,23.67,576345.0,23.63,23.68,23.61,23.67,576345.0
2021-01-26 15:30:00,23.67,23.68,23.64,23.65,867126.0,23.67,23.68,23.64,23.65,867126.0
2021-01-27 09:30:00,23.34,23.35,22.94,23.13,8800601.0,23.34,23.35,22.94,23.13,8800601.0
2021-01-27 10:00:00,23.12,23.5,23.08,23.46,4452123.0,23.12,23.5,23.08,23.46,4452123.0
2021-01-27 10:30:00,23.46,23.54,23.4,23.51,1959466.0,23.46,23.54,23.4,23.51,1959466.0
2021-01-27 11:00:00,23.51,23.53,23.42,23.47,1105083.0,23.51,23.53,23.42,23.47,1105083.0
2021-01-27 11:30:00,23.48,23.52,23.44,23.45,806521.0,23.48,23.52,23.44,23.45,806521.0
2021-01-27 12:00:00,23.45,23.52,23.41,23.47,920010.0,23.45,23.52,23.41,23.47,920010.0
2021-01-27 12:30:00,23.48,23.62,23.43,23.6,1800634.0,23.48,23.62,23.43,23.6,1800634.0
2021-01-27 13:00:00,23.6,23.61,23.52,23.58,651074.0,23.6,23.61,23.52,23.58,651074.0
2021-01-27 13:30:00,23.59,23.6,23.5,23.51,1120984.0,23.59,23.6,23.5,23.51,1120984.0
2021-01-27 14:00:00,23.51,23.61,23.46,23.47,1342577.0,23.51,23.61,23.46,23.47,1342577.0
2021-01-27 14:30:00,23.48,23.52,23.33,23.38,4084761.0,23.48,23.52,23.33,23.38,4084761.0
2021-01-27 15:00:00,23.38,23.42,23.33,23.36,2574460.0,23.38,23.42,23.33,23.36,2574460.0
2021-01-27 15:30:00,23.36,23.44,23.29,23.41,3960362.0,23.36,23.44,23.29,23.41,3960362.0
2021-01-28 09:30:00,24.53,25.1,24.24,24.31,26012676.0,24.53,25.1,24.24,24.31,26012676.0
2021-01-28 10:00:00,24.32,24.85,24.3,24.65,15612809.0,24.32,24.85,24.3,24.65,15612809.0
2021-01-28 10:30:00,24.65,24.8,24.46,24.48,12233274.0,24.65,24.8,24.46,24.48,12233274.0
2021-01-28 11:00:00,24.49,24.76,24.48,24.66,10224934.0,24.49,24.76,24.48,24.66,10224934.0
2021-01-28 11:30:00,24.66,24.72,24.3,24.3,10077365.0,24.66,24.72,24.3,24.3,10077365.0
2021-01-28 12:00:00,24.31,24.42,23.92,24.15,11713398.0,24.31,24.42,23.92,24.15,11713398.0
2021-01-28 12:30:00,24.14,24.25,23.98,24.1,4494919.0,24.14,24.25,23.98,24.1,4494919.0
2021-01-28 13:00:00,24.09,24.13,23.83,24.01,4360652.0,24.09,24.13,23.83,24.01,4360652.0
2021-01-28 13:30:00,24.01,24.22,23.98,24.16,3865593.0,24.01,24.22,23.98,24.16,3865593.0
2021-01-28 14:00:00,24.16,24.51,24.11,24.46,4776584.0,24.16,24.51,24.11,24.46,4776584.0
2021-01-28 14:30:00,24.46,24.55,24.34,24.53,6720187.0,24.46,24.55,24.34,24.53,6720187.0
2021-01-28 15:00:00,24.53,24.75,24.5,24.61,9802995.0,24.53,24.75,24.5,24.61,9802995.0
2021-01-28 15:30:00,24.6,24.78,24.51,24.73,8455184.0,24.6,24.78,24.51,24.73,8455184.0
2021-01-29 09:30:00,25.31,25.48,25.05,25.37,20581217.0,25.31,25.48,25.05,25.37,20581217.0
2021-01-29 10:00:00,25.38,25.43,25.24,25.35,8493694.0,25.38,25.43,25.24,25.35,8493694.0
2021-01-29 10:30:00,25.35,25.4,25.14,25.28,7121673.0,25.35,25.4,25.14,25.28,7121673.0
2021-01-29 11:00:00,25.28,25.33,25.04,25.18,6824661.0,25.28,25.33,25.04,25.18,6824661.0
2021-01-29 11:30:00,25.17,25.27,25.08,25.23,5689575.0,25.17,25.27,25.08,25.23,5689575.0
2021-01-29 12:00:00,25.23,25.41,25.07,25.17,6017045.0,25.23,25.41,25.07,25.17,6017045.0
2021-01-29 12:30:00,25.16,25.2,24.77,24.88,7766519.0,25.16,25.2,24.77,24.88,7766519.0
2021-01-29 13:00:00,24.87,24.99,24.82,24.96,3582644.0,24.87,24.99,24.82,24.96,3582644.0
2021-01-29 13:30:00,24.95,25.24,24.94,25.13,4176341.0,24.95,25.24,24.94,25.13,4176341.0
2021-01-29 14:00:00,25.13,25.28,25.08,25.09,4319118.0,25.13,25.28,25.08,25.09,4319118.0
2021-01-29 14:30:00,25.09,25.11,24.93,24.99,4624013.0,25.09,25.11,24.93,24.99,4624013.0
2021-01-29 15:00:00,24.98,25.07,24.97,25.05,3543183.0,24.98,25.07,24.97,25.05,3543183.0
2021-01-29 15:30:00,25.05,25.1,24.95,24.99,7563965.0,25.05,25.1,24.95,24.99,7563965.0
2021-02-01 09:30:00,27.76,27.98,27.0,27.03,70751606.0,27.76,27.98,27.0,27.03,70751606.0
2021-02-01 10:00:00,27.04,27.47,27.0,27.06,22427848.0,27.04,27.47,27.0,27.06,22427848.0
2021-02-01 10:30:00,27.06,27.29,26.1,26.53,31867602.0,27.06,27.29,26.1,26.53,31867602.0
2021-02-01 11:00:00,26.52,26.82,26.35,26.7,13642167.0,26.52,26.82,26.35,26.7,13642167.0
2021-02-01 11:30:00,26.71,26.92,26.45,26.63,9791644.0,26.71,26.92,26.45,26.63,9791644.0
2021-02-01 12:00:00,26.62,26.85,26.52,26.83,7326752.0,26.62,26.85,26.52,26.83,7326752.0
2021-02-01 12:30:00,26.83,26.98,26.75,26.93,7870693.0,26.83,26.98,26.75,26.93,7870693.0
2021-02-01 13:00:00,26.93,27.23,26.89,27.15,14147265.0,26.93,27.23,26.89,27.15,14147265.0
2021-02-01 13:30:00,27.16,27.16,26.71,26.83,9013270.0,27.16,27.16,26.71,26.83,9013270.0
2021-02-01 14:00:00,26.83,26.91,26.65,26.78,6532210.0,26.83,26.91,26.65,26.78,6532210.0
2021-02-01 14:30:00,26.78,26.82,26.55,26.7,7934433.0,26.78,26.82,26.55,26.7,7934433.0
2021-02-01 15:00:00,26.7,27.09,26.66,27.05,11127111.0,26.7,27.09,26.66,27.05,11127111.0
2021-02-01 15:30:00,27.05,27.15,26.72,26.76,14527182.0,27.05,27.15,26.72,26.76,14527182.0
2021-02-02 09:30:00,25.54,25.55,24.78,24.98,24738294.0,25.54,25.55,24.78,24.98,24738294.0
2021-02-02 10:00:00,24.99,25.14,24.92,24.96,11717178.0,24.99,25.14,24.92,24.96,11717178.0
2021-02-02 10:30:00,24.96,25.01,24.71,24.83,11966622.0,24.96,25.01,24.71,24.83,11966622.0
2021-02-02 11:00:00,24.83,25.1,24.8,24.99,9020958.0,24.83,25.1,24.8,24.99,9020958.0
2021-02-02 11:30:00,24.98,24.99,24.79,24.83,4830145.0,24.98,24.99,24.79,24.83,4830145.0
2021-02-02 12:00:00,24.84,24.87,24.52,24.71,10944009.0,24.84,24.87,24.52,24.71,10944009.0
2021-02-02 12:30:00,24.71,24.74,24.48,24.53,5483832.0,24.71,24.74,24.48,24.53,5483832.0
2021-02-02 13:00:00,24.53,24.61,24.41,24.52,5579867.0,24.53,24.61,24.41,24.52,5579867.0
2021-02-02 13:30:00,24.52,24.77,24.51,24.7,5276515.0,24.52,24.77,24.51,24.7,5276515.0
2021-02-02 14:00:00,24.71,24.87,24.68,24.86,3105243.0,24.71,24.87,24.68,24.86,3105243.0
2021-02-02 14:30:00,24.86,24.96,24.85,24.9,3021275.0,24.86,24.96,24.85,24.9,3021275.0
2021-02-02 15:00:00,24.89,24.93,24.66,24.69,4133997.0,24.89,24.93,24.66,24.69,4133997.0
2021-02-02 15:30:00,24.69,24.69,24.53,24.55,7868256.0,24.69,24.69,24.53,24.55,7868256.0
2021-02-03 09:30:00,25.0,25.1,24.82,25.0,8215879.0,25.0,25.1,24.82,25.0,8215879.0
2021-02-03 10:00:00,25.0,25.02,24.8,24.83,5988926.0,25.0,25.02,24.8,24.83,5988926.0
2021-02-03 10:30:00,24.83,24.94,24.79,24.93,4563712.0,24.83,24.94,24.79,24.93,4563712.0
2021-02-03 11:00:00,24.94,25.03,24.93,24.97,4016040.0,24.94,25.03,24.93,24.97,4016040.0
2021-02-03 11:30:00,24.98,25.07,24.96,25.03,3351604.0,24.98,25.07,24.96,25.03,3351604.0
2021-02-03 12:00:00,25.03,25.07,24.96,25.03,1862228.0,25.03,25.07,24.96,25.03,1862228.0
2021-02-03 12:30:00,25.02,25.03,24.97,25.0,1324768.0,25.02,25.03,24.97,25.0,1324768.0
2021-02-03 13:00:00,25.01,25.01,24.86,24.89,2545622.0,25.01,25.01,24.86,24.89,2545622.0
2021-02-03 13:30:00,24.89,24.93,24.83,24.85,2250100.0,24.89,24.93,24.83,24.85,2250100.0
2021-02-03 14:00:00,24.86,24.9,24.85,24.88,1863984.0,24.86,24.9,24.85,24.88,1863984.0
2021-02-03 14:30:00,24.88,24.92,24.87,24.88,2052123.0,24.88,24.92,24.87,24.88,2052123.0
2021-02-03 15:00:00,24.88,24.89,24.83,24.84,2208219.0,24.88,24.89,24.83,24.84,2208219.0
2021-02-03 15:30:00,24.84,24.94,24.79,24.93,5471937.0,24.84,24.94,24.79,24.93,5471937.0
2021-02-04 09:30:00,24.38,24.38,24.16,24.27,8903584.0,24.38,24.38,24.16,24.27,8903584.0
2021-02-04 10:00:00,24.27,24.52,24.24,24.3,6204962.0,24.27,24.52,24.24,24.3,6204962.0
2021-02-04 10:30:00,24.3,24.34,24.17,24.23,5539005.0,24.3,24.34,24.17,24.23,5539005.0
2021-02-04 11:00:00,24.23,24.33,24.2,24.27,3408191.0,24.23,24.33,24.2,24.27,3408191.0
2021-02-04 11:30:00,24.26,24.32,24.24,24.3,2240810.0,24.26,24.32,24.24,24.3,2240810.0
2021-02-04 12:00:00,24.29,24.3,24.21,24.22,1988922.0,24.29,24.3,24.21,24.22,1988922.0
2021-02-04 12:30:00,24.22,24.29,24.06,24.25,4590985.0,24.22,24.29,24.06,24.25,4590985.0
2021-02-04 13:00:00,24.25,24.39,24.22,24.37,2800271.0,24.25,24.39,24.22,24.37,2800271.0
2021-02-04 13:30:00,24.38,24.46,24.34,24.43,2029496.0,24.38,24.46,24.34,24.43,2029496.0
2021-02-04 14:00:00,24.43,24.43,24.36,24.39,1919152.0,24.43,24.43,24.36,24.39,1919152.0
2021-02-04 14:30:00,24.39,24.54,24.37,24.48,3006682.0,24.39,24.54,24.37,24.48,3006682.0
2021-02-04 15:00:00,24.49,24.5,24.45,24.48,1557461.0,24.49,24.5,24.45,24.48,1557461.0
2021-02-04 15:30:00,24.48,24.52,24.48,24.48,2236177.0,24.48,24.52,24.48,24.48,2236177.0
2021-02-05 09:30:00,24.74,24.8,24.65,24.76,4076444.0,24.74,24.8,24.65,24.76,4076444.0
2021-02-05 10:00:00,24.76,24.85,24.71,24.77,3887330.0,24.76,24.85,24.71,24.77,3887330.0
2021-02-05 10:30:00,24.76,24.84,24.74,24.83,2304641.0,24.76,24.84,24.74,24.83,2304641.0
2021-02-05 11:00:00,24.83,24.99,24.82,24.95,3049981.0,24.83,24.99,24.82,24.95,3049981.0
2021-02-05 11:30:00,24.96,25.08,24.93,25.04,3233551.0,24.96,25.08,24.93,25.04,3233551.0
2021-02-05 12:00:00,25.04,25.14,25.03,25.09,2459861.0,25.04,25.14,25.03,25.09,2459861.0
2021-02-05 12:30:00,25.08,25.12,25.05,25.08,1285348.0,25.08,25.12,25.05,25.08,1285348.0
2021-02-05 13:00:00,25.08,25.09,25.01,25.04,993963.0,25.08,25.09,25.01,25.04,993963.0
2021-02-05 13:30:00,25.04,25.08,24.96,24.96,1332717.0,25.04,25.08,24.96,24.96,1332717.0
2021-02-05 14:00:00,24.96,25.04,24.96,25.02,1697213.0,24.96,25.04,24.96,25.02,1697213.0
2021-02-05 14:30:00,25.02,25.03,24.93,24.94,1335508.0,25.02,25.03,24.93,24.94,1335508.0
2021-02-05 15:00:00,24.94,25.01,24.93,24.98,1137131.0,24.94,25.01,24.93,24.98,1137131.0
2021-02-05 15:30:00,24.98,25.01,24.93,24.95,3753267.0,24.98,25.01,24.93,24.95,3753267.0
2021-02-08 09:30:00,25.51,25.53,25.38,25.48,7474075.0,25.51,25.53,25.38,25.48,7474075.0
2021-02-08 10:00:00,25.47,25.6,25.44,25.49,4342491.0,25.47,25.6,25.44,25.49,4342491.0
2021-02-08 10:30:00,25.49,25.57,25.46,25.53,3449987.0,25.49,25.57,25.46,25.53,3449987.0
2021-02-08 11:00:00,25.53,25.61,25.52,25.59,1915319.0,25.53,25.61,25.52,25.59,1915319.0
2021-02-08 11:30:00,25.59,25.59,25.47,25.58,2369107.0,25.59,25.59,25.47,25.58,2369107.0
2021-02-08 12:00:00,25.58,25.62,25.55,25.55,1130359.0,25.58,25.62,25.55,25.55,1130359.0
2021-02-08 12:30:00,25.55,25.57,25.46,25.5,1270891.0,25.55,25.57,25.46,25.5,1270891.0
2021-02-08 13:00:00,25.51,25.53,25.47,25.53,1260726.0,25.51,25.53,25.47,25.53,1260726.0
2021-02-08 13:30:00,25.53,25.54,25.45,25.46,1874935.0,25.53,25.54,25.45,25.46,1874935.0
2021-02-08 14:00:00,25.46,25.49,25.44,25.48,1381260.0,25.46,25.49,25.44,25.48,1381260.0
2021-02-08 14:30:00,25.48,25.52,25.46,25.51,1037353.0,25.48,25.52,25.46,25.51,1037353.0
2021-02-08 15:00:00,25.51,25.63,25.49,25.58,1689357.0,25.51,25.63,25.49,25.58,1689357.0
2021-02-08 15:30:00,25.58,25.61,25.37,25.39,8000457.0,25.58,25.61,25.37,25.39,8000457.0
2021-02-09 09:30:00,25.56,25.62,25.14,25.36,5297262.0,25.56,25.62,25.14,25.36,5297262.0
2021-02-09 10:00:00,25.37,25.54,25.37,25.49,2846498.0,25.37,25.54,25.37,25.49,2846498.0
2021-02-09 10:30:00,25.49,25.52,25.4,25.43,1832530.0,25.49,25.52,25.4,25.43,1832530.0
2021-02-09 11:00:00,25.43,25.45,25.28,25.36,2450438.0,25.43,25.45,25.28,25.36,2450438.0
2021-02-09 11:30:00,25.37,25.41,25.34,25.38,1558234.0,25.37,25.41,25.34,25.38,1558234.0
2021-02-09 12:00:00,25.37,25.42,25.34,25.39,1029689.0,25.37,25.42,25.34,25.39,1029689.0
2021-02-09 12:30:00,25.39,25.45,25.36,25.45,1600193.0,25.39,25.45,25.36,25.45,1600193.0
2021-02-09 13:00:00,25.45,25.46,25.33,25.35,2188337.0,25.45,25.46,25.33,25.35,2188337.0
2021-02-09 13:30:00,25.35,25.35,25.28,25.32,2382323.0,25.35,25.35,25.28,25.32,2382323.0
2021-02-09 14:00:00,25.32,25.4,25.31,25.38,801893.0,25.32,25.4,25.31,25.38,801893.0
2021-02-09 14:30:00,25.38,25.38,25.29,25.35,1941940.0,25.38,25.38,25.29,25.35,1941940.0
2021-02-09 15:00:00,25.35,25.37,25.32,25.34,1204039.0,25.35,25.37,25.32,25.34,1204039.0
2021-02-09 15:30:00,25.34,25.35,25.26,25.29,2424012.0,25.34,25.35,25.26,25.29,2424012.0
2021-02-10 09:30:00,25.44,25.47,25.28,25.3,3189956.0,25.44,25.47,25.28,25.3,3189956.0
2021-02-10 10:00:00,25.3,25.38,25.05,25.21,5597038.0,25.3,25.38,25.05,25.21,5597038.0
2021-02-10 10:30:00,25.21,25.25,24.91,25.15,6504070.0,25.21,25.25,24.91,25.15,6504070.0
2021-02-10 11:00:00,25.14,25.17,25.0,25.07,3182659.0,25.14,25.17,25.0,25.07,3182659.0
2021-02-10 11:30:00,25.07,25.13,25.04,25.09,866472.0,25.07,25.13,25.04,25.09,866472.0
2021-02-10 12:00:00,25.09,25.12,24.98,25.09,1226101.0,25.09,25.12,24.98,25.09,1226101.0
2021-02-10 12:30:00,25.09,25.19,25.08,25.16,1068992.0,25.09,25.19,25.08,25.16,1068992.0
2021-02-10 13:00:00,25.17,25.19,25.07,25.13,1017413.0,25.17,25.19,25.07,25.13,1017413.0
2021-02-10 13:30:00,25.13,25.17,25.1,25.15,793216.0,25.13,25.17,25.1,25.15,793216.0
2021-02-10 14:00:00,25.15,25.18,25.11,25.16,1083569.0,25.15,25.18,25.11,25.16,1083569.0
2021-02-10 14:30:00,25.16,25.23,25.12,25.12,1025580.0,25.16,25.23,25.12,25.12,1025580.0
2021-02-10 15:00:00,25.13,25.13,25.04,25.12,1787563.0,25.13,25.13,25.04,25.12,1787563.0
2021-02-10 15:30:00,25.12,25.14,25.03,25.08,2824821.0,25.12,25.14,25.03,25.08,2824821.0
2021-02-11 09:30:00,25.26,25.33,25.14,25.25,3127993.0,25.26,25.33,25.14,25.25,3127993.0
2021-02-11 10:00:00,25.24,25.29,25.2,25.25,1733369.0,25.24,25.29,25.2,25.25,1733369.0
2021-02-11 10:30:00,25.25,25.34,25.22,25.23,2314603.0,25.25,25.34,25.22,25.23,2314603.0
2021-02-11 11:00:00,25.23,25.26,25.19,25.24,1022984.0,25.23,25.26,25.19,25.24,1022984.0
2021-02-11 11:30:00,25.24,25.27,25.06,25.12,2219295.0,25.24,25.27,25.06,25.12,2219295.0
2021-02-11 12:00:00,25.11,25.15,24.95,24.97,3787878.0,25.11,25.15,24.95,24.97,3787878.0
2021-02-11 12:30:00,24.98,25.05,24.91,25.04,2577569.0,24.98,25.05,24.91,25.04,2577569.0
2021-02-11 13:00:00,25.04,25.09,24.93,25.08,1817526.0,25.04,25.09,24.93,25.08,1817526.0
2021-02-11 13:30:00,25.08,25.1,25.04,25.05,1063081.0,25.08,25.1,25.04,25.05,1063081.0
2021-02-11 14:00:00,25.04,25.05,24.97,25.0,1898769.0,25.04,25.05,24.97,25.0,1898769.0
2021-02-11 14:30:00,25.0,25.08,24.94,25.06,2288336.0,25.0,25.08,24.94,25.06,2288336.0
2021-02-11 15:00:00,25.07,25.12,25.05,25.09,809278.0,25.07,25.12,25.05,25.09,809278.0
2021-02-11 15:30:00,25.1,25.11,25.06,25.09,1983853.0,25.1,25.11,25.06,25.09,1983853.0
2021-02-12 09:30:00,25.13,25.25,25.05,25.12,3662924.0,25.13,25.25,25.05,25.12,3662924.0
2021-02-12 10:00:00,25.12,25.23,25.11,25.2,1515961.0,25.12,25.23,25.11,25.2,1515961.0
2021-02-12 10:30:00,25.19,25.48,25.12,25.46,4269729.0,25.19,25.48,25.12,25.46,4269729.0
2021-02-12 11:00:00,25.46,25.49,25.36,25.4,2253526.0,25.46,25.49,25.36,25.4,2253526.0
2021-02-12 11:30:00,25.4,25.47,25.36,25.37,1346595.0,25.4,25.47,25.36,25.37,1346595.0
2021-02-12 12:00:00,25.37,25.45,25.34,25.43,1649012.0,25.37,25.45,25.34,25.43,1649012.0
2021-02-12 12:30:00,25.44,25.44,25.28,25.28,686095.0,25.44,25.44,25.28,25.28,686095.0
2021-02-12 13:00:00,25.29,25.39,25.27,25.36,1604567.0,25.29,25.39,25.27,25.36,1604567.0
2021-02-12 13:30:00,25.36,25.39,25.32,25.35,537689.0,25.36,25.39,25.32,25.35,537689.0
2021-02-12 14:00:00,25.35,25.37,25.3,25.33,1845241.0,25.35,25.37,25.3,25.33,1845241.0
2021-02-12 14:30:00,25.33,25.35,25.28,25.29,733521.0,25.33,25.35,25.28,25.29,733521.0
2021-02-12 15:00:00,25.3,25.3,25.2,25.25,1457340.0,25.3,25.3,25.2,25.25,1457340.0
2021-02-12 15:30:00,25.25,25.34,25.24,25.31,1872757.0,25.25,25.34,25.24,25.31,1872757.0
2021-02-16 09:30:00,25.16,25.31,25.05,25.12,7787328.0,25.16,25.31,25.05,25.12,7787328.0
2021-02-16 10:00:00,25.13,25.68,25.12,25.59,7285200.0,25.13,25.68,25.12,25.59,7285200.0
2021-02-16 10:30:00,25.6,25.7,25.48,25.61,5182774.0,25.6,25.7,25.48,25.61,5182774.0
2021-02-16 11:00:00,25.6,25.61,25.34,25.34,2637752.0,25.6,25.61,25.34,25.34,2637752.0
2021-02-16 11:30:00,25.33,25.43,25.22,25.24,2892887.0,25.33,25.43,25.22,25.24,2892887.0
2021-02-16 12:00:00,25.24,25.29,25.14,25.26,2425689.0,25.24,25.29,25.14,25.26,2425689.0
2021-02-16 12:30:00,25.26,25.31,25.23,25.3,1623904.0,25.26,25.31,25.23,25.3,1623904.0
2021-02-16 13:00:00,25.3,25.35,25.26,25.33,1799046.0,25.3,25.35,25.26,25.33,1799046.0
2021-02-16 13:30:00,25.33,25.41,25.31,25.37,1066034.0,25.33,25.41,25.31,25.37,1066034.0
2021-02-16 14:00:00,25.36,25.39,25.31,25.33,957342.0,25.36,25.39,25.31,25.33,957342.0
2021-02-16 14:30:00,25.33,25.37,25.31,25.35,1338864.0,25.33,25.37,25.31,25.35,1338864.0
2021-02-16 15:00:00,25.35,25.36,25.31,25.33,1433632.0,25.35,25.36,25.31,25.33,1433632.0
2021-02-16 15:30:00,25.33,25.33,25.26,25.27,2908104.0,25.33,25.33,25.26,25.27,2908104.0
2021-02-17 09:30:00,25.16,25.28,25.06,25.19,3882409.0,25.16,25.28,25.06,25.19,3882409.0
2021-02-17 10:00:00,25.19,25.22,25.08,25.13,2381408.0,25.19,25.22,25.08,25.13,2381408.0
2021-02-17 10:30:00,25.13,25.18,25.06,25.11,3000362.0,25.13,25.18,25.06,25.11,3000362.0
2021-02-17 11:00:00,25.12,25.15,24.93,25.14,4175464.0,25.12,25.15,24.93,25.14,4175464.0
2021-02-17 11:30:00,25.14,25.36,25.12,25.32,3647788.0,25.14,25.36,25.12,25.32,3647788.0
2021-02-17 12:00:00,25.32,25.38,25.3,25.33,1493666.0,25.32,25.38,25.3,25.33,1493666.0
2021-02-17 12:30:00,25.34,25.44,25.31,25.34,1974764.0,25.34,25.44,25.31,25.34,1974764.0
2021-02-17 13:00:00,25.35,25.37,25.29,25.33,1476323.0,25.35,25.37,25.29,25.33,1476323.0
2021-02-17 13:30:00,25.34,25.39,25.27,25.39,651889.0,25.34,25.39,25.27,25.39,651889.0
2021-02-17 14:00:00,25.39,25.4,25.3,25.31,1418467.0,25.39,25.4,25.3,25.31,1418467.0
2021-02-17 14:30:00,25.3,25.4,25.28,25.37,1163686.0,25.3,25.4,25.28,25.37,1163686.0
2021-02-17 15:00:00,25.37,25.43,25.36,25.39,1638555.0,25.37,25.43,25.36,25.39,1638555.0
2021-02-17 15:30:00,25.39,25.42,25.37,25.4,2306823.0,25.39,25.42,25.37,25.4,2306823.0
2021-02-18 09:30:00,25.23,25.38,25.1,25.22,3723857.0,25.23,25.38,25.1,25.22,3723857.0
2021-02-18 10:00:00,25.22,25.22,24.95,25.08,4208604.0,25.22,25.22,24.95,25.08,4208604.0
2021-02-18 10:30:00,25.07,25.19,25.05,25.14,2934780.0,25.07,25.19,25.05,25.14,2934780.0
2021-02-18 11:00:00,25.14,25.19,25.06,25.12,1571172.0,25.14,25.19,25.06,25.12,1571172.0
2021-02-18 11:30:00,25.12,25.15,25.08,25.14,1328912.0,25.12,25.15,25.08,25.14,1328912.0
2021-02-18 12:00:00,25.14,25.19,25.1,25.18,741893.0,25.14,25.19,25.1,25.18,741893.0
2021-02-18 12:30:00,25.18,25.19,25.12,25.14,785682.0,25.18,25.19,25.12,25.14,785682.0
2021-02-18 13:00:00,25.14,25.15,25.08,25.13,1051553.0,25.14,25.15,25.08,25.13,1051553.0
2021-02-18 13:30:00,25.14,25.15,25.07,25.08,810233.0,25.14,25.15,25.07,25.08,810233.0
2021-02-18 14:00:00,25.08,25.16,25.07,25.15,496665.0,25.08,25.16,25.07,25.15,496665.0
2021-02-18 14:30:00,25.15,25.16,25.1,25.12,398023.0,25.15,25.16,25.1,25.12,398023.0
2021-02-18 15:00:00,25.13,25.13,25.08,25.08,537633.0,25.13,25.13,25.08,25.08,537633.0
2021-02-18 15:30:00,25.09,25.09,25.05,25.06,1708138.0,25.09,25.09,25.05,25.06,1708138.0
2021-02-19 09:30:00,25.42,25.62,25.35,25.47,5389949.0,25.42,25.62,25.35,25.47,5389949.0
2021-02-19 10:00:00,25.47,25.51,25.39,25.42,3189875.0,25.47,25.51,25.39,25.42,3189875.0
2021-02-19 10:30:00,25.42,25.6,25.41,25.55,2730632.0,25.42,25.6,25.41,25.55,2730632.0
2021-02-19 11:00:00,25.54,25.56,25.43,25.48,2398275.0,25.54,25.56,25.43,25.48,2398275.0
2021-02-19 11:30:00,25.48,25.51,25.42,25.49,1790708.0,25.48,25.51,25.42,25.49,1790708.0
2021-02-19 12:00:00,25.49,25.52,25.4,25.45,2987981.0,25.49,25.52,25.4,25.45,2987981.0
2021-02-19 12:30:00,25.45,25.46,25.31,25.37,3813448.0,25.45,25.46,25.31,25.37,3813448.0
2021-02-19 13:00:00,25.37,25.37,25.2,25.27,4378189.0,25.37,25.37,25.2,25.27,4378189.0
2021-02-19 13:30:00,25.28,25.31,25.21,25.29,1608811.0,25.28,25.31,25.21,25.29,1608811.0
2021-02-19 14:00:00,25.29,25.32,25.22,25.24,1805664.0,25.29,25.32,25.22,25.24,1805664.0
2021-02-19 14:30:00,25.23,25.3,25.22,25.3,1214825.0,25.23,25.3,25.22,25.3,1214825.0
2021-02-19 15:00:00,25.29,25.33,25.28,25.3,1128406.0,25.29,25.33,25.28,25.3,1128406.0
2021-02-19 15:30:00,25.3,25.32,25.25,25.25,3594274.0,25.3,25.32,25.25,25.25,3594274.0
2021-02-22 09:30:00,25.49,25.82,25.43,25.72,10697906.0,25.49,25.82,25.43,25.72,10697906.0
2021-02-22 10:00:00,25.72,25.86,25.67,25.8,4302741.0,25.72,25.86,25.67,25.8,4302741.0
2021-02-22 10:30:00,25.8,25.88,25.78,25.85,3387410.0,25.8,25.88,25.78,25.85,3387410.0
2021-02-22 11:00:00,25.84,25.9,25.8,25.87,3875033.0,25.84,25.9,25.8,25.87,3875033.0
2021-02-22 11:30:00,25.87,25.97,25.83,25.96,3050434.0,25.87,25.97,25.83,25.96,3050434.0
2021-02-22 12:00:00,25.96,26.03,25.93,25.96,2986266.0,25.96,26.03,25.93,25.96,2986266.0
2021-02-22 12:30:00,25.96,26.0,25.91,25.98,1624486.0,25.96,26.0,25.91,25.98,1624486.0
2021-02-22 13:00:00,25.97,26.03,25.94,25.98,2166516.0,25.97,26.03,25.94,25.98,2166516.0
2021-02-22 13:30:00,25.98,26.08,25.97,26.03,3799957.0,25.98,26.08,25.97,26.03,3799957.0
2021-02-22 14:00:00,26.04,26.1,26.02,26.09,3440428.0,26.04,26.1,26.02,26.09,3440428.0
2021-02-22 14:30:00,26.09,26.17,26.07,26.1,2853187.0,26.09,26.17,26.07,26.1,2853187.0
2021-02-22 15:00:00,26.09,26.14,26.03,26.11,2873925.0,26.09,26.14,26.03,26.11,2873925.0
2021-02-22 15:30:00,26.1,26.28,26.08,26.27,5307490.0,26.1,26.28,26.08,26.27,5307490.0
2021-02-23 09:30:00,25.83,25.85,25.29,25.56,12471184.0,25.83,25.85,25.29,25.56,12471184.0
2021-02-23 10:00:00,25.56,25.74,25.48,25.67,7035669.0,25.56,25.74,25.48,25.67,7035669.0
2021-02-23 10:30:00,25.67,25.76,25.57,25.61,3100749.0,25.67,25.76,25.57,25.61,3100749.0
2021-02-23 11:00:00,25.61,25.63,25.51,25.55,1841863.0,25.61,25.63,25.51,25.55,1841863.0
2021-02-23 11:30:00,25.57,25.66,25.53,25.66,1353505.0,25.57,25.66,25.53,25.66,1353505.0
2021-02-23 12:00:00,25.65,25.76,25.63,25.76,1213375.0,25.65,25.76,25.63,25.76,1213375.0
2021-02-23 12:30:00,25.76,25.76,25.62,25.63,645335.0,25.76,25.76,25.62,25.63,645335.0
2021-02-23 13:00:00,25.63,25.7,25.61,25.66,796057.0,25.63,25.7,25.61,25.66,796057.0
2021-02-23 13:30:00,25.65,25.67,25.52,25.58,1471929.0,25.65,25.67,25.52,25.58,1471929.0
2021-02-23 14:00:00,25.57,25.6,25.52,25.59,510039.0,25.57,25.6,25.52,25.59,510039.0
2021-02-23 14:30:00,25.6,25.65,25.57,25.63,798276.0,25.6,25.65,25.57,25.63,798276.0
2021-02-23 15:00:00,25.63,25.73,25.61,25.72,1510832.0,25.63,25.73,25.61,25.72,1510832.0
2021-02-23 15:30:00,25.72,25.75,25.68,25.69,2524016.0,25.72,25.75,25.68,25.69,2524016.0
2021-02-24 09:30:00,25.48,25.6,25.36,25.52,4911446.0,25.48,25.6,25.36,25.52,4911446.0
2021-02-24 10:00:00,25.52,25.77,25.48,25.68,2378924.0,25.52,25.77,25.48,25.68,2378924.0
2021-02-24 10:30:00,25.67,25.76,25.56,25.74,2130692.0,25.67,25.76,25.56,25.74,2130692.0
2021-02-24 11:00:00,25.75,25.84,25.65,25.78,1644236.0,25.75,25.84,25.65,25.78,1644236.0
2021-02-24 11:30:00,25.78,25.87,25.77,25.84,1572782.0,25.78,25.87,25.77,25.84,1572782.0
2021-02-24 12:00:00,25.85,25.88,25.75,25.79,1344428.0,25.85,25.88,25.75,25.79,1344428.0
2021-02-24 12:30:00,25.78,25.81,25.73,25.77,927690.0,25.78,25.81,25.73,25.77,927690.0
2021-02-24 13:00:00,25.76,25.83,25.67,25.82,1001188.0,25.76,25.83,25.67,25.82,1001188.0
2021-02-24 13:30:00,25.82,25.89,25.77,25.88,1340785.0,25.82,25.89,25.77,25.88,1340785.0
2021-02-24 14:00:00,25.87,25.89,25.83,25.86,783687.0,25.87,25.89,25.83,25.86,783687.0
2021-02-24 14:30:00,25.86,25.86,25.78,25.8,717594.0,25.86,25.86,25.78,25.8,717594.0
2021-02-24 15:00:00,25.8,25.88,25.78,25.87,832751.0,25.8,25.88,25.78,25.87,832751.0
2021-02-24 15:30:00,25.87,25.97,25.86,25.94,2147029.0,25.87,25.97,25.86,25.94,2147029.0
2021-02-25 09:30:00,25.81,26.02,25.76,25.86,3282442.0,25.81,26.02,25.76,25.86,3282442.0
2021-02-25 10:00:00,25.86,25.87,25.66,25.75,4338481.0,25.86,25.87,25.66,25.75,4338481.0
2021-02-25 10:30:00,25.75,25.77,25.6,25.74,2671499.0,25.75,25.77,25.6,25.74,2671499.0
2021-02-25 11:00:00,25.74,25.81,25.71,25.78,1003942.0,25.74,25.81,25.71,25.78,1003942.0
2021-02-25 11:30:00,25.78,25.84,25.66,25.8,2128189.0,25.78,25.84,25.66,25.8,2128189.0
2021-02-25 12:00:00,25.79,25.81,25.61,25.63,1660075.0,25.79,25.81,25.61,25.63,1660075.0
2021-02-25 12:30:00,25.63,25.66,25.49,25.54,2481952.0,25.63,25.66,25.49,25.54,2481952.0
2021-02-25 13:00:00,25.54,25.67,25.44,25.62,4270303.0,25.54,25.67,25.44,25.62,4270303.0
2021-02-25 13:30:00,25.62,25.65,25.5,25.61,2195561.0,25.62,25.65,25.5,25.61,2195561.0
2021-02-25 14:00:00,25.61,25.71,25.52,25.54,2812407.0,25.61,25.71,25.52,25.54,2812407.0
2021-02-25 14:30:00,25.54,25.59,25.47,25.5,2261915.0,25.54,25.59,25.47,25.5,2261915.0
2021-02-25 15:00:00,25.49,25.54,25.44,25.49,2660258.0,25.49,25.54,25.44,25.49,2660258.0
2021-02-25 15:30:00,25.48,25.54,25.4,25.41,4013480.0,25.48,25.54,25.4,25.41,4013480.0
2021-02-26 09:30:00,25.0,25.02,24.71,24.71,7859712.0,25.0,25.02,24.71,24.71,7859712.0
2021-02-26 10:00:00,24.72,24.74,24.39,24.45,9506564.0,24.72,24.74,24.39,24.45,9506564.0
2021-02-26 10:30:00,24.45,24.73,24.37,24.59,4700850.0,24.45,24.73,24.37,24.59,4700850.0
2021-02-26 11:00:00,24.6,24.65,24.32,24.46,5637038.0,24.6,24.65,24.32,24.46,5637038.0
2021-02-26 11:30:00,24.46,24.54,24.32,24.35,2784021.0,24.46,24.54,24.32,24.35,2784021.0
2021-02-26 12:00:00,24.35,24.46,24.27,24.36,3294687.0,24.35,24.46,24.27,24.36,3294687.0
2021-02-26 12:30:00,24.36,24.48,24.35,24.44,1705908.0,24.36,24.48,24.35,24.44,1705908.0
2021-02-26 13:00:00,24.44,24.54,24.39,24.52,3089722.0,24.44,24.54,24.39,24.52,3089722.0
2021-02-26 13:30:00,24.53,24.61,24.46,24.58,3095049.0,24.53,24.61,24.46,24.58,3095049.0
2021-02-26 14:00:00,24.58,24.61,24.53,24.6,1106444.0,24.58,24.61,24.53,24.6,1106444.0
2021-02-26 14:30:00,24.6,24.7,24.57,24.57,1295270.0,24.6,24.7,24.57,24.57,1295270.0
2021-02-26 15:00:00,24.58,24.61,24.52,24.59,1961205.0,24.58,24.61,24.52,24.59,1961205.0
2021-02-26 15:30:00,24.59,24.76,24.58,24.66,4312697.0,24.59,24.76,24.58,24.66,4312697.0
2021-03-01 09:30:00,24.96,25.03,24.87,24.95,6480242.0,24.96,25.03,24.87,24.95,6480242.0
2021-03-01 10:00:00,24.94,25.04,24.86,24.94,3257350.0,24.94,25.04,24.86,24.94,3257350.0
2021-03-01 10:30:00,24.93,25.05,24.93,24.95,1673867.0,24.93,25.05,24.93,24.95,1673867.0
2021-03-01 11:00:00,24.96,25.0,24.89,24.89,1410969.0,24.96,25.0,24.89,24.89,1410969.0
2021-03-01 11:30:00,24.89,24.96,24.88,24.91,3418976.0,24.89,24.96,24.88,24.91,3418976.0
2021-03-01 12:00:00,24.91,24.95,24.82,24.83,2177256.0,24.91,24.95,24.82,24.83,2177256.0
2021-03-01 12:30:00,24.82,24.84,24.72,24.75,2324380.0,24.82,24.84,24.72,24.75,2324380.0
2021-03-01 13:00:00,24.75,24.76,24.55,24.68,3951966.0,24.75,24.76,24.55,24.68,3951966.0
2021-03-01 13:30:00,24.69,24.72,24.59,24.6,1871397.0,24.69,24.72,24.59,24.6,1871397.0
2021-03-01 14:00:00,24.59,24.62,24.54,24.55,1015005.0,24.59,24.62,24.54,24.55,1015005.0
2021-03-01 14:30:00,24.56,24.7,24.55,24.7,1149840.0,24.56,24.7,24.55,24.7,1149840.0
2021-03-01 15:00:00,24.7,24.7,24.59,24.6,1090674.0,24.7,24.7,24.59,24.6,1090674.0
2021-03-01 15:30:00,24.61,24.63,24.55,24.6,3356590.0,24.61,24.63,24.55,24.6,3356590.0
2021-03-02 09:30:00,24.5,24.63,24.45,24.57,4227975.0,24.5,24.63,24.45,24.57,4227975.0
2021-03-02 10:00:00,24.57,24.62,24.52,24.54,4040079.0,24.57,24.62,24.52,24.54,4040079.0
2021-03-02 10:30:00,24.55,24.55,24.44,24.52,1288018.0,24.55,24.55,24.44,24.52,1288018.0
2021-03-02 11:00:00,24.53,24.68,24.51,24.6,1561783.0,24.53,24.68,24.51,24.6,1561783.0
2021-03-02 11:30:00,24.6,24.8,24.58,24.72,3425170.0,24.6,24.8,24.58,24.72,3425170.0
2021-03-02 12:00:00,24.72,24.83,24.71,24.81,1179809.0,24.72,24.83,24.71,24.81,1179809.0
2021-03-02 12:30:00,24.81,24.88,24.78,24.81,1877046.0,24.81,24.88,24.78,24.81,1877046.0
2021-03-02 13:00:00,24.82,24.93,24.79,24.91,1710990.0,24.82,24.93,24.79,24.91,1710990.0
2021-03-02 13:30:00,24.91,24.99,24.89,24.92,1737204.0,24.91,24.99,24.89,24.92,1737204.0
2021-03-02 14:00:00,24.92,24.94,24.77,24.8,1325068.0,24.92,24.94,24.77,24.8,1325068.0
2021-03-02 14:30:00,24.8,24.83,24.76,24.79,731966.0,24.8,24.83,24.76,24.79,731966.0
2021-03-02 15:00:00,24.79,24.88,24.78,24.83,1117903.0,24.79,24.88,24.78,24.83,1117903.0
2021-03-02 15:30:00,24.82,24.86,24.78,24.8,1955533.0,24.82,24.86,24.78,24.8,1955533.0
2021-03-03 09:30:00,24.31,24.43,24.22,24.25,7664349.0,24.31,24.43,24.22,24.25,7664349.0
2021-03-03 10:00:00,24.26,24.33,24.14,24.16,5457448.0,24.26,24.33,24.14,24.16,5457448.0
2021-03-03 10:30:00,24.14,24.38,23.99,24.34,6966199.0,24.14,24.38,23.99,24.34,6966199.0
2021-03-03 11:00:00,24.34,24.57,24.32,24.54,3706839.0,24.34,24.57,24.32,24.54,3706839.0
2021-03-03 11:30:00,24.54,24.61,24.45,24.46,1677883.0,24.54,24.61,24.45,24.46,1677883.0
2021-03-03 12:00:00,24.46,24.48,24.41,24.43,1048085.0,24.46,24.48,24.41,24.43,1048085.0
2021-03-03 12:30:00,24.43,24.49,24.4,24.42,1561436.0,24.43,24.49,24.4,24.42,1561436.0
2021-03-03 13:00:00,24.43,24.46,24.39,24.42,1519625.0,24.43,24.46,24.39,24.42,1519625.0
2021-03-03 13:30:00,24.42,24.47,24.36,24.41,1256260.0,24.42,24.47,24.36,24.41,1256260.0
2021-03-03 14:00:00,24.41,24.43,24.28,24.3,1151627.0,24.41,24.43,24.28,24.3,1151627.0
2021-03-03 14:30:00,24.3,24.34,24.22,24.31,2436654.0,24.3,24.34,24.22,24.31,2436654.0
2021-03-03 15:00:00,24.31,24.39,24.3,24.34,2097621.0,24.31,24.39,24.3,24.34,2097621.0
2021-03-03 15:30:00,24.34,24.36,24.27,24.29,2653521.0,24.34,24.36,24.27,24.29,2653521.0
2021-03-04 09:30:00,24.11,24.29,24.08,24.14,4371822.0,24.11,24.29,24.08,24.14,4371822.0
2021-03-04 10:00:00,24.13,24.21,23.93,24.2,5141532.0,24.13,24.21,23.93,24.2,5141532.0
2021-03-04 10:30:00,24.2,24.35,24.18,24.32,3243574.0,24.2,24.35,24.18,24.32,3243574.0
2021-03-04 11:00:00,24.33,24.43,24.24,24.3,2841578.0,24.33,24.43,24.24,24.3,2841578.0
2021-03-04 11:30:00,24.3,24.34,24.25,24.27,1238465.0,24.3,24.34,24.25,24.27,1238465.0
2021-03-04 12:00:00,24.28,24.36,23.99,24.09,6144284.0,24.28,24.36,23.99,24.09,6144284.0
2021-03-04 12:30:00,24.09,24.11,23.57,23.63,14138269.0,24.09,24.11,23.57,23.63,14138269.0
2021-03-04 13:00:00,23.63,23.76,23.48,23.71,7347650.0,23.63,23.76,23.48,23.71,7347650.0
2021-03-04 13:30:00,23.71,23.72,23.26,23.31,5418864.0,23.71,23.72,23.26,23.31,5418864.0
2021-03-04 14:00:00,23.31,23.54,23.31,23.51,3560804.0,23.31,23.54,23.31,23.51,3560804.0
2021-03-04 14:30:00,23.51,23.62,23.37,23.58,2864876.0,23.51,23.62,23.37,23.58,2864876.0
2021-03-04 15:00:00,23.58,23.59,23.44,23.54,1683003.0,23.58,23.59,23.44,23.54,1683003.0
2021-03-04 15:30:00,23.53,23.6,23.5,23.56,3277269.0,23.53,23.6,23.5,23.56,3277269.0
2021-03-05 09:30:00,23.59,23.59,23.28,23.35,4857244.0,23.59,23.59,23.28,23.35,4857244.0
2021-03-05 10:00:00,23.35,23.5,23.34,23.4,3486830.0,23.35,23.5,23.34,23.4,3486830.0
2021-03-05 10:30:00,23.4,23.47,23.29,23.3,2357309.0,23.4,23.47,23.29,23.3,2357309.0
2021-03-05 11:00:00,23.3,23.33,23.15,23.23,3054224.0,23.3,23.33,23.15,23.23,3054224.0
2021-03-05 11:30:00,23.23,23.25,23.05,23.17,2928801.0,23.23,23.25,23.05,23.17,2928801.0
2021-03-05 12:00:00,23.17,23.36,23.13,23.33,2284626.0,23.17,23.36,23.13,23.33,2284626.0
2021-03-05 12:30:00,23.33,23.4,23.28,23.38,1654723.0,23.33,23.4,23.28,23.38,1654723.0
2021-03-05 13:00:00,23.38,23.47,23.33,23.44,1042489.0,23.38,23.47,23.33,23.44,1042489.0
2021-03-05 13:30:00,23.45,23.49,23.39,23.42,936985.0,23.45,23.49,23.39,23.42,936985.0
2021-03-05 14:00:00,23.42,23.43,23.33,23.38,820863.0,23.42,23.43,23.33,23.38,820863.0
2021-03-05 14:30:00,23.39,23.43,23.35,23.41,963726.0,23.39,23.43,23.35,23.41,963726.0
2021-03-05 15:00:00,23.41,23.44,23.37,23.39,987014.0,23.41,23.44,23.37,23.39,987014.0
2021-03-05 15:30:00,23.39,23.41,23.35,23.37,2528980.0,23.39,23.41,23.35,23.37,2528980.0
2021-03-08 09:30:00,23.43,23.5,23.31,23.36,2636989.0,23.43,23.5,23.31,23.36,2636989.0
2021-03-08 10:00:00,23.36,23.57,23.35,23.47,1807439.0,23.36,23.57,23.35,23.47,1807439.0
2021-03-08 10:30:00,23.47,23.5,23.29,23.39,2399431.0,23.47,23.5,23.29,23.39,2399431.0
2021-03-08 11:00:00,23.4,23.45,23.37,23.39,976978.0,23.4,23.45,23.37,23.39,976978.0
2021-03-08 11:30:00,23.4,23.4,23.32,23.34,1264565.0,23.4,23.4,23.32,23.34,1264565.0
2021-03-08 12:00:00,23.34,23.42,23.28,23.41,1225856.0,23.34,23.42,23.28,23.41,1225856.0
2021-03-08 12:30:00,23.42,23.46,23.38,23.39,630486.0,23.42,23.46,23.38,23.39,630486.0
2021-03-08 13:00:00,23.4,23.44,23.38,23.42,990813.0,23.4,23.44,23.38,23.42,990813.0
2021-03-08 13:30:00,23.42,23.42,23.33,23.34,752843.0,23.42,23.42,23.33,23.34,752843.0
2021-03-08 14:00:00,23.34,23.4,23.31,23.38,937063.0,23.34,23.4,23.31,23.38,937063.0
2021-03-08 14:30:00,23.39,23.41,23.37,23.4,663303.0,23.39,23.41,23.37,23.4,663303.0
2021-03-08 15:00:00,23.39,23.41,23.35,23.37,1023693.0,23.39,23.41,23.35,23.37,1023693.0
2021-03-08 15:30:00,23.37,23.39,23.31,23.32,2207261.0,23.37,23.39,23.31,23.32,2207261.0
2021-03-09 09:30:00,24.04,24.18,24.01,24.11,6612916.0,24.04,24.18,24.01,24.11,6612916.0
2021-03-09 10:00:00,24.12,24.18,24.07,24.13,3970701.0,24.12,24.18,24.07,24.13,3970701.0
2021-03-09 10:30:00,24.13,24.14,24.03,24.05,2387676.0,24.13,24.14,24.03,24.05,2387676.0
2021-03-09 11:00:00,24.05,24.14,24.04,24.1,1670422.0,24.05,24.14,24.04,24.1,1670422.0
2021-03-09 11:30:00,24.11,24.13,24.07,24.07,1131353.0,24.11,24.13,24.07,24.07,1131353.0
2021-03-09 12:00:00,24.08,24.12,24.07,24.1,918539.0,24.08,24.12,24.07,24.1,918539.0
2021-03-09 12:30:00,24.1,24.14,24.09,24.13,1029996.0,24.1,24.14,24.09,24.13,1029996.0
2021-03-09 13:00:00,24.14,24.27,24.11,24.27,2405478.0,24.14,24.27,24.11,24.27,2405478.0
2021-03-09 13:30:00,24.26,24.26,24.15,24.16,1420821.0,24.26,24.26,24.15,24.16,1420821.0
2021-03-09 14:00:00,24.17,24.19,24.12,24.13,791718.0,24.17,24.19,24.12,24.13,791718.0
2021-03-09 14:30:00,24.13,24.21,24.13,24.15,810647.0,24.13,24.21,24.13,24.15,810647.0
2021-03-09 15:00:00,24.15,24.18,24.11,24.17,1592368.0,24.15,24.18,24.11,24.17,1592368.0
2021-03-09 15:30:00,24.17,24.18,24.04,24.04,2556038.0,24.17,24.18,24.04,24.04,2556038.0
2021-03-10 09:30:00,24.18,24.2,24.07,24.18,3568223.0,24.18,24.2,24.07,24.18,3568223.0
2021-03-10 10:00:00,24.18,24.22,24.09,24.1,1533953.0,24.18,24.22,24.09,24.1,1533953.0
2021-03-10 10:30:00,24.1,24.18,24.08,24.17,1171086.0,24.1,24.18,24.08,24.17,1171086.0
2021-03-10 11:00:00,24.17,24.18,24.03,24.12,1950192.0,24.17,24.18,24.03,24.12,1950192.0
2021-03-10 11:30:00,24.12,24.17,24.09,24.16,747122.0,24.12,24.17,24.09,24.16,747122.0
2021-03-10 12:00:00,24.16,24.19,24.13,24.15,776816.0,24.16,24.19,24.13,24.15,776816.0
2021-03-10 12:30:00,24.15,24.23,24.15,24.2,692092.0,24.15,24.23,24.15,24.2,692092.0
2021-03-10 13:00:00,24.2,24.28,24.11,24.23,2346703.0,24.2,24.28,24.11,24.23,2346703.0
2021-03-10 13:30:00,24.24,24.27,24.17,24.25,923284.0,24.24,24.27,24.17,24.25,923284.0
2021-03-10 14:00:00,24.25,24.35,24.22,24.3,1011739.0,24.25,24.35,24.22,24.3,1011739.0
2021-03-10 14:30:00,24.3,24.34,24.26,24.29,857745.0,24.3,24.34,24.26,24.29,857745.0
2021-03-10 15:00:00,24.3,24.35,24.26,24.33,740435.0,24.3,24.35,24.26,24.33,740435.0
2021-03-10 15:30:00,24.33,24.35,24.26,24.33,2048684.0,24.33,24.35,24.26,24.33,2048684.0
2021-03-11 09:30:00,24.18,24.23,23.98,24.13,5019362.0,24.18,24.23,23.98,24.13,5019362.0
2021-03-11 10:00:00,24.13,24.21,24.05,24.11,1897937.0,24.13,24.21,24.05,24.11,1897937.0
2021-03-11 10:30:00,24.11,24.22,24.11,24.2,1134328.0,24.11,24.22,24.11,24.2,1134328.0
2021-03-11 11:00:00,24.2,24.23,24.12,24.21,3239441.0,24.2,24.23,24.12,24.21,3239441.0
2021-03-11 11:30:00,24.21,24.23,24.16,24.23,1601293.0,24.21,24.23,24.16,24.23,1601293.0
2021-03-11 12:00:00,24.22,24.27,24.22,24.27,983698.0,24.22,24.27,24.22,24.27,983698.0
2021-03-11 12:30:00,24.27,24.28,24.17,24.21,1399092.0,24.27,24.28,24.17,24.21,1399092.0
2021-03-11 13:00:00,24.2,24.33,24.2,24.23,1314067.0,24.2,24.33,24.2,24.23,1314067.0
2021-03-11 13:30:00,24.22,24.28,24.18,24.27,988083.0,24.22,24.28,24.18,24.27,988083.0
2021-03-11 14:00:00,24.26,24.28,24.23,24.25,427770.0,24.26,24.28,24.23,24.25,427770.0
2021-03-11 14:30:00,24.25,24.3,24.24,24.28,521750.0,24.25,24.3,24.24,24.28,521750.0
2021-03-11 15:00:00,24.28,24.29,24.26,24.28,806982.0,24.28,24.29,24.26,24.28,806982.0
2021-03-11 15:30:00,24.28,24.29,24.22,24.26,2098658.0,24.28,24.29,24.22,24.26,2098658.0
2021-03-12 09:30:00,23.64,23.87,23.57,23.84,5137789.0,23.64,23.87,23.57,23.84,5137789.0
2021-03-12 10:00:00,23.84,23.86,23.68,23.71,2352937.0,23.84,23.86,23.68,23.71,2352937.0
2021-03-12 10:30:00,23.71,23.8,23.69,23.77,1423710.0,23.71,23.8,23.69,23.77,1423710.0
2021-03-12 11:00:00,23.76,23.87,23.72,23.85,1873359.0,23.76,23.87,23.72,23.85,1873359.0
2021-03-12 11:30:00,23.85,23.97,23.83,23.91,2020334.0,23.85,23.97,23.83,23.91,2020334.0
2021-03-12 12:00:00,23.91,23.98,23.91,23.94,890648.0,23.91,23.98,23.91,23.94,890648.0
2021-03-12 12:30:00,23.94,23.98,23.89,23.95,776042.0,23.94,23.98,23.89,23.95,776042.0
2021-03-12 13:00:00,23.96,24.04,23.95,24.02,727620.0,23.96,24.04,23.95,24.02,727620.0
2021-03-12 13:30:00,24.02,24.06,24.0,24.03,1318889.0,24.02,24.06,24.0,24.03,1318889.0
2021-03-12 14:00:00,24.04,24.05,24.01,24.03,649003.0,24.04,24.05,24.01,24.03,649003.0
2021-03-12 14:30:00,24.03,24.08,23.99,24.03,1098264.0,24.03,24.08,23.99,24.03,1098264.0
2021-03-12 15:00:00,24.03,24.04,24.0,24.03,681359.0,24.03,24.04,24.0,24.03,681359.0
2021-03-12 15:30:00,24.02,24.07,24.02,24.03,2443743.0,24.02,24.07,24.02,24.03,2443743.0
2021-03-15 09:30:00,24.27,24.41,24.24,24.37,3597523.0,24.27,24.41,24.24,24.37,3597523.0
2021-03-15 10:00:00,24.37,24.4,24.26,24.28,2984565.0,24.37,24.4,24.26,24.28,2984565.0
2021-03-15 10:30:00,24.29,24.3,24.18,24.23,1881829.0,24.29,24.3,24.18,24.23,1881829.0
2021-03-15 11:00:00,24.22,24.28,24.18,24.25,1235393.0,24.22,24.28,24.18,24.25,1235393.0
2021-03-15 11:30:00,24.26,24.26,24.13,24.22,2326738.0,24.26,24.26,24.13,24.22,2326738.0
2021-03-15 12:00:00,24.21,24.31,24.21,24.29,761292.0,24.21,24.31,24.21,24.29,761292.0
2021-03-15 12:30:00,24.28,24.34,24.26,24.27,923369.0,24.28,24.34,24.26,24.27,923369.0
2021-03-15 13:00:00,24.27,24.35,24.24,24.34,1015138.0,24.27,24.35,24.24,24.34,1015138.0
2021-03-15 13:30:00,24.34,24.37,24.33,24.34,497632.0,24.34,24.37,24.33,24.34,497632.0
2021-03-15 14:00:00,24.35,24.38,24.34,24.35,805168.0,24.35,24.38,24.34,24.35,805168.0
2021-03-15 14:30:00,24.35,24.36,24.32,24.33,900603.0,24.35,24.36,24.32,24.33,900603.0
2021-03-15 15:00:00,24.33,24.35,24.31,24.34,1366546.0,24.33,24.35,24.31,24.34,1366546.0
2021-03-15 15:30:00,24.34,24.38,24.34,24.35,2144723.0,24.34,24.38,24.34,24.35,2144723.0
2021-03-16 09:30:00,24.07,24.14,24.01,24.06,2626135.0,24.07,24.14,24.01,24.06,2626135.0
2021-03-16 10:00:00,24.07,24.21,23.99,24.2,2950248.0,24.07,24.21,23.99,24.2,2950248.0
2021-03-16 10:30:00,24.2,24.28,24.13,24.16,1945238.0,24.2,24.28,24.13,24.16,1945238.0
2021-03-16 11:00:00,24.16,24.17,24.09,24.11,760577.0,24.16,24.17,24.09,24.11,760577.0
2021-03-16 11:30:00,24.11,24.11,24.01,24.08,2047229.0,24.11,24.11,24.01,24.08,2047229.0
2021-03-16 12:00:00,24.08,24.13,24.07,24.11,926477.0,24.08,24.13,24.07,24.11,926477.0
2021-03-16 12:30:00,24.1,24.13,24.08,24.11,754733.0,24.1,24.13,24.08,24.11,754733.0
2021-03-16 13:00:00,24.11,24.17,24.07,24.11,1869610.0,24.11,24.17,24.07,24.11,1869610.0
2021-03-16 13:30:00,24.11,24.11,24.02,24.04,707074.0,24.11,24.11,24.02,24.04,707074.0
2021-03-16 14:00:00,24.04,24.08,24.0,24.01,1017319.0,24.04,24.08,24.0,24.01,1017319.0
2021-03-16 14:30:00,24.02,24.05,23.98,24.03,969612.0,24.02,24.05,23.98,24.03,969612.0
2021-03-16 15:00:00,24.03,24.08,24.0,24.05,692152.0,24.03,24.08,24.0,24.05,692152.0
2021-03-16 15:30:00,24.05,24.11,24.05,24.1,1520045.0,24.05,24.11,24.05,24.1,1520045.0
2021-03-17 09:30:00,24.12,24.2,24.08,24.13,2892328.0,24.12,24.2,24.08,24.13,2892328.0
2021-03-17 10:00:00,24.12,24.22,24.04,24.21,3593790.0,24.12,24.22,24.04,24.21,3593790.0
2021-03-17 10:30:00,24.2,24.23,24.13,24.15,1272402.0,24.2,24.23,24.13,24.15,1272402.0
2021-03-17 11:00:00,24.15,24.17,24.09,24.12,1193404.0,24.15,24.17,24.09,24.12,1193404.0
2021-03-17 11:30:00,24.11,24.14,24.07,24.09,882688.0,24.11,24.14,24.07,24.09,882688.0
2021-03-17 12:00:00,24.09,24.1,24.04,24.08,710646.0,24.09,24.1,24.04,24.08,710646.0
2021-03-17 12:30:00,24.08,24.09,24.04,24.08,877504.0,24.08,24.09,24.04,24.08,877504.0
2021-03-17 13:00:00,24.09,24.17,24.08,24.16,1066633.0,24.09,24.17,24.08,24.16,1066633.0
2021-03-17 13:30:00,24.16,24.19,24.14,24.18,731623.0,24.16,24.19,24.14,24.18,731623.0
2021-03-17 14:00:00,24.19,24.41,24.18,24.39,11811141.0,24.19,24.41,24.18,24.39,11811141.0
2021-03-17 14:30:00,24.38,24.58,24.32,24.57,8695815.0,24.38,24.58,24.32,24.57,8695815.0
2021-03-17 15:00:00,24.58,24.62,24.53,24.57,5449363.0,24.58,24.62,24.53,24.57,5449363.0
2021-03-17 15:30:00,24.57,24.63,24.38,24.43,5077770.0,24.57,24.63,24.38,24.43,5077770.0
2021-03-18 09:30:00,24.0,24.2,23.99,24.19,5537708.0,24.0,24.2,23.99,24.19,5537708.0
2021-03-18 10:00:00,24.18,24.24,24.13,24.17,2191389.0,24.18,24.24,24.13,24.17,2191389.0
2021-03-18 10:30:00,24.16,24.25,24.12,24.22,1480468.0,24.16,24.25,24.12,24.22,1480468.0
2021-03-18 11:00:00,24.22,24.31,24.2,24.3,1789736.0,24.22,24.31,24.2,24.3,1789736.0
2021-03-18 11:30:00,24.3,24.36,24.27,24.34,1024556.0,24.3,24.36,24.27,24.34,1024556.0
2021-03-18 12:00:00,24.34,24.47,24.33,24.44,1862738.0,24.34,24.47,24.33,24.44,1862738.0
2021-03-18 12:30:00,24.44,24.45,24.28,24.3,1752877.0,24.44,24.45,24.28,24.3,1752877.0
2021-03-18 13:00:00,24.3,24.43,24.26,24.39,717529.0,24.3,24.43,24.26,24.39,717529.0
2021-03-18 13:30:00,24.4,24.41,24.33,24.34,2366782.0,24.4,24.41,24.33,24.34,2366782.0
2021-03-18 14:00:00,24.34,24.34,24.2,24.22,4894146.0,24.34,24.34,24.2,24.22,4894146.0
2021-03-18 14:30:00,24.21,24.23,24.11,24.16,5909243.0,24.21,24.23,24.11,24.16,5909243.0
2021-03-18 15:00:00,24.16,24.19,24.08,24.16,4696221.0,24.16,24.19,24.08,24.16,4696221.0
2021-03-18 15:30:00,24.16,24.17,24.05,24.11,4077252.0,24.16,24.17,24.05,24.11,4077252.0
2021-03-19 09:30:00,24.26,24.32,24.12,24.19,3308942.0,24.26,24.32,24.12,24.19,3308942.0
2021-03-19 10:00:00,24.18,24.26,24.14,24.21,1515760.0,24.18,24.26,24.14,24.21,1515760.0
2021-03-19 10:30:00,24.22,24.29,24.18,24.27,2059799.0,24.22,24.29,24.18,24.27,2059799.0
2021-03-19 11:00:00,24.28,24.3,24.23,24.24,1356738.0,24.28,24.3,24.23,24.24,1356738.0
2021-03-19 11:30:00,24.24,24.35,24.22,24.33,1496808.0,24.24,24.35,24.22,24.33,1496808.0
2021-03-19 12:00:00,24.34,24.35,24.28,24.3,636103.0,24.34,24.35,24.28,24.3,636103.0
2021-03-19 12:30:00,24.29,24.37,24.26,24.37,895989.0,24.29,24.37,24.26,24.37,895989.0
2021-03-19 13:00:00,24.37,24.38,24.33,24.34,867259.0,24.37,24.38,24.33,24.34,867259.0
2021-03-19 13:30:00,24.33,24.34,24.31,24.32,592902.0,24.33,24.34,24.31,24.32,592902.0
2021-03-19 14:00:00,24.32,24.34,24.27,24.32,961955.0,24.32,24.34,24.27,24.32,961955.0
2021-03-19 14:30:00,24.32,24.35,24.31,24.35,739112.0,24.32,24.35,24.31,24.35,739112.0
2021-03-19 15:00:00,24.35,24.36,24.27,24.29,1047146.0,24.35,24.36,24.27,24.29,1047146.0
2021-03-19 15:30:00,24.29,24.33,24.27,24.3,2105354.0,24.29,24.33,24.27,24.3,2105354.0
2021-03-22 09:30:00,23.79,23.9,23.76,23.8,4172616.0,23.79,23.9,23.76,23.8,4172616.0
2021-03-22 10:00:00,23.81,23.89,23.79,23.89,3016347.0,23.81,23.89,23.79,23.89,3016347.0
2021-03-22 10:30:00,23.89,23.93,23.8,23.88,2468342.0,23.89,23.93,23.8,23.88,2468342.0
2021-03-22 11:00:00,23.88,23.89,23.73,23.73,1863616.0,23.88,23.89,23.73,23.73,1863616.0
2021-03-22 11:30:00,23.74,23.85,23.71,23.84,2218320.0,23.74,23.85,23.71,23.84,2218320.0
2021-03-22 12:00:00,23.84,23.88,23.82,23.88,951875.0,23.84,23.88,23.82,23.88,951875.0
2021-03-22 12:30:00,23.87,23.9,23.84,23.88,1281403.0,23.87,23.9,23.84,23.88,1281403.0
2021-03-22 13:00:00,23.89,23.9,23.84,23.87,660885.0,23.89,23.9,23.84,23.87,660885.0
2021-03-22 13:30:00,23.87,23.9,23.84,23.89,738640.0,23.87,23.9,23.84,23.89,738640.0
2021-03-22 14:00:00,23.89,23.92,23.86,23.91,469847.0,23.89,23.92,23.86,23.91,469847.0
2021-03-22 14:30:00,23.92,23.93,23.89,23.9,1018785.0,23.92,23.93,23.89,23.9,1018785.0
2021-03-22 15:00:00,23.91,23.96,23.89,23.89,1505201.0,23.91,23.96,23.89,23.89,1505201.0
2021-03-22 15:30:00,23.89,23.95,23.89,23.94,1790341.0,23.89,23.95,23.89,23.94,1790341.0
2021-03-23 09:30:00,23.49,23.54,23.42,23.46,3381313.0,23.49,23.54,23.42,23.46,3381313.0
2021-03-23 10:00:00,23.46,23.52,23.35,23.49,2890423.0,23.46,23.52,23.35,23.49,2890423.0
2021-03-23 10:30:00,23.49,23.52,23.42,23.44,3188797.0,23.49,23.52,23.42,23.44,3188797.0
2021-03-23 11:00:00,23.43,23.43,23.36,23.39,2038427.0,23.43,23.43,23.36,23.39,2038427.0
2021-03-23 11:30:00,23.38,23.45,23.32,23.45,1387646.0,23.38,23.45,23.32,23.45,1387646.0
2021-03-23 12:00:00,23.45,23.47,23.41,23.42,838726.0,23.45,23.47,23.41,23.42,838726.0
2021-03-23 12:30:00,23.43,23.44,23.37,23.38,940118.0,23.43,23.44,23.37,23.38,940118.0
2021-03-23 13:00:00,23.38,23.42,23.33,23.36,1073206.0,23.38,23.42,23.33,23.36,1073206.0
2021-03-23 13:30:00,23.36,23.37,23.25,23.34,2640783.0,23.36,23.37,23.25,23.34,2640783.0
2021-03-23 14:00:00,23.35,23.36,23.28,23.3,658890.0,23.35,23.36,23.28,23.3,658890.0
2021-03-23 14:30:00,23.3,23.32,23.26,23.27,1350434.0,23.3,23.32,23.26,23.27,1350434.0
2021-03-23 15:00:00,23.27,23.29,23.23,23.28,1424295.0,23.27,23.29,23.23,23.28,1424295.0
2021-03-23 15:30:00,23.28,23.28,23.21,23.23,3478311.0,23.28,23.28,23.21,23.23,3478311.0
2021-03-24 09:30:00,23.47,23.48,23.35,23.4,2874338.0,23.47,23.48,23.35,23.4,2874338.0
2021-03-24 10:00:00,23.4,23.43,23.34,23.39,1363588.0,23.4,23.43,23.34,23.39,1363588.0
2021-03-24 10:30:00,23.39,23.47,23.34,23.46,1734542.0,23.39,23.47,23.34,23.46,1734542.0
2021-03-24 11:00:00,23.46,23.46,23.4,23.41,896779.0,23.46,23.46,23.4,23.41,896779.0
2021-03-24 11:30:00,23.41,23.42,23.38,23.42,622626.0,23.41,23.42,23.38,23.42,622626.0
2021-03-24 12:00:00,23.42,23.51,23.41,23.48,1568242.0,23.42,23.51,23.41,23.48,1568242.0
2021-03-24 12:30:00,23.48,23.49,23.4,23.4,683208.0,23.48,23.49,23.4,23.4,683208.0
2021-03-24 13:00:00,23.4,23.41,23.31,23.37,1351111.0,23.4,23.41,23.31,23.37,1351111.0
2021-03-24 13:30:00,23.37,23.37,23.31,23.35,1218985.0,23.37,23.37,23.31,23.35,1218985.0
2021-03-24 14:00:00,23.35,23.36,23.32,23.33,949651.0,23.35,23.36,23.32,23.33,949651.0
2021-03-24 14:30:00,23.33,23.34,23.29,23.3,666194.0,23.33,23.34,23.29,23.3,666194.0
2021-03-24 15:00:00,23.31,23.32,23.29,23.3,722255.0,23.31,23.32,23.29,23.3,722255.0
2021-03-24 15:30:00,23.29,23.29,23.22,23.24,2363517.0,23.29,23.29,23.22,23.24,2363517.0
2021-03-25 09:30:00,23.08,23.29,23.02,23.11,6469579.0,23.08,23.29,23.02,23.11,6469579.0
2021-03-25 10:00:00,23.11,23.38,23.1,23.28,3057910.0,23.11,23.38,23.1,23.28,3057910.0
2021-03-25 10:30:00,23.28,23.3,23.17,23.25,2392089.0,23.28,23.3,23.17,23.25,2392089.0
2021-03-25 11:00:00,23.24,23.25,23.15,23.18,1178405.0,23.24,23.25,23.15,23.18,1178405.0
2021-03-25 11:30:00,23.19,23.2,23.09,23.12,2199491.0,23.19,23.2,23.09,23.12,2199491.0
2021-03-25 12:00:00,23.12,23.24,23.12,23.23,1260956.0,23.12,23.24,23.12,23.23,1260956.0
2021-03-25 12:30:00,23.23,23.27,23.17,23.2,1907181.0,23.23,23.27,23.17,23.2,1907181.0
2021-03-25 13:00:00,23.2,23.3,23.09,23.23,3284888.0,23.2,23.3,23.09,23.23,3284888.0
2021-03-25 13:30:00,23.23,23.27,23.16,23.24,820937.0,23.23,23.27,23.16,23.24,820937.0
2021-03-25 14:00:00,23.23,23.3,23.21,23.28,1321472.0,23.23,23.3,23.21,23.28,1321472.0
2021-03-25 14:30:00,23.29,23.38,23.28,23.35,1047401.0,23.29,23.38,23.28,23.35,1047401.0
2021-03-25 15:00:00,23.35,23.38,23.29,23.3,984435.0,23.35,23.38,23.29,23.3,984435.0
2021-03-25 15:30:00,23.31,23.31,23.25,23.28,1344582.0,23.31,23.31,23.25,23.28,1344582.0
2021-03-26 09:30:00,23.2,23.26,23.13,23.19,2214956.0,23.2,23.26,23.13,23.19,2214956.0
2021-03-26 10:00:00,23.2,23.25,23.15,23.15,1156208.0,23.2,23.25,23.15,23.15,1156208.0
2021-03-26 10:30:00,23.15,23.23,23.09,23.21,2091609.0,23.15,23.23,23.09,23.21,2091609.0
2021-03-26 11:00:00,23.22,23.31,23.21,23.24,1686282.0,23.22,23.31,23.21,23.24,1686282.0
2021-03-26 11:30:00,23.24,23.28,23.21,23.26,647454.0,23.24,23.28,23.21,23.26,647454.0
2021-03-26 12:00:00,23.27,23.29,23.22,23.23,610013.0,23.27,23.29,23.22,23.23,610013.0
2021-03-26 12:30:00,23.23,23.25,23.2,23.24,760327.0,23.23,23.25,23.2,23.24,760327.0
2021-03-26 13:00:00,23.23,23.28,23.23,23.27,565981.0,23.23,23.28,23.23,23.27,565981.0
2021-03-26 13:30:00,23.27,23.28,23.16,23.18,833804.0,23.27,23.28,23.16,23.18,833804.0
2021-03-26 14:00:00,23.18,23.2,23.1,23.14,920350.0,23.18,23.2,23.1,23.14,920350.0
2021-03-26 14:30:00,23.14,23.16,23.13,23.14,534430.0,23.14,23.16,23.13,23.14,534430.0
2021-03-26 15:00:00,23.14,23.2,23.14,23.2,611249.0,23.14,23.2,23.14,23.2,611249.0
2021-03-26 15:30:00,23.2,23.24,23.19,23.23,1401841.0,23.2,23.24,23.19,23.23,1401841.0
2021-03-29 09:30:00,23.09,23.14,22.69,22.83,5775422.0,23.09,23.14,22.69,22.83,5775422.0
2021-03-29 10:00:00,22.83,22.85,22.75,22.82,4220053.0,22.83,22.85,22.75,22.82,4220053.0
2021-03-29 10:30:00,22.82,22.91,22.79,22.83,2141123.0,22.82,22.91,22.79,22.83,2141123.0
2021-03-29 11:00:00,22.84,22.87,22.79,22.85,2068225.0,22.84,22.87,22.79,22.85,2068225.0
2021-03-29 11:30:00,22.86,22.92,22.83,22.9,951915.0,22.86,22.92,22.83,22.9,951915.0
2021-03-29 12:00:00,22.9,22.94,22.89,22.94,784325.0,22.9,22.94,22.89,22.94,784325.0
2021-03-29 12:30:00,22.93,23.02,22.92,22.98,2062460.0,22.93,23.02,22.92,22.98,2062460.0
2021-03-29 13:00:00,22.99,23.0,22.95,22.97,783149.0,22.99,23.0,22.95,22.97,783149.0
2021-03-29 13:30:00,22.97,22.97,22.89,22.9,701377.0,22.97,22.97,22.89,22.9,701377.0
2021-03-29 14:00:00,22.91,22.91,22.82,22.86,1325171.0,22.91,22.91,22.82,22.86,1325171.0
2021-03-29 14:30:00,22.85,22.88,22.82,22.87,845560.0,22.85,22.88,22.82,22.87,845560.0
2021-03-29 15:00:00,22.87,22.89,22.85,22.87,944561.0,22.87,22.89,22.85,22.87,944561.0
2021-03-29 15:30:00,22.86,22.93,22.86,22.9,1653278.0,22.86,22.93,22.86,22.9,1653278.0
2021-03-30 09:30:00,22.44,22.45,22.31,22.41,4137499.0,22.44,22.45,22.31,22.41,4137499.0
2021-03-30 10:00:00,22.42,22.43,22.31,22.42,3098307.0,22.42,22.43,22.31,22.42,3098307.0
2021-03-30 10:30:00,22.41,22.46,22.33,22.41,3405092.0,22.41,22.46,22.33,22.41,3405092.0
2021-03-30 11:00:00,22.41,22.49,22.36,22.36,1731054.0,22.41,22.49,22.36,22.36,1731054.0
2021-03-30 11:30:00,22.37,22.45,22.35,22.42,1508370.0,22.37,22.45,22.35,22.42,1508370.0
2021-03-30 12:00:00,22.41,22.42,22.32,22.33,1465664.0,22.41,22.42,22.32,22.33,1465664.0
2021-03-30 12:30:00,22.34,22.38,22.32,22.34,1386274.0,22.34,22.38,22.32,22.34,1386274.0
2021-03-30 13:00:00,22.34,22.39,22.31,22.39,1374131.0,22.34,22.39,22.31,22.39,1374131.0
2021-03-30 13:30:00,22.39,22.39,22.31,22.32,963526.0,22.39,22.39,22.31,22.32,963526.0
2021-03-30 14:00:00,22.31,22.34,22.18,22.19,1465451.0,22.31,22.34,22.18,22.19,1465451.0
2021-03-30 14:30:00,22.19,22.24,22.13,22.16,3531304.0,22.19,22.24,22.13,22.16,3531304.0
2021-03-30 15:00:00,22.16,22.23,22.14,22.22,2501632.0,22.16,22.23,22.14,22.22,2501632.0
2021-03-30 15:30:00,22.21,22.27,22.21,22.27,2935454.0,22.21,22.27,22.21,22.27,2935454.0
2021-03-31 09:30:00,22.31,22.45,22.26,22.42,3918726.0,22.31,22.45,22.26,22.42,3918726.0
2021-03-31 10:00:00,22.42,22.55,22.39,22.5,3287810.0,22.42,22.55,22.39,22.5,3287810.0
2021-03-31 10:30:00,22.51,22.64,22.5,22.58,2838429.0,22.51,22.64,22.5,22.58,2838429.0
2021-03-31 11:00:00,22.58,22.61,22.52,22.54,987293.0,22.58,22.61,22.52,22.54,987293.0
2021-03-31 11:30:00,22.54,22.6,22.5,22.59,1207982.0,22.54,22.6,22.5,22.59,1207982.0
2021-03-31 12:00:00,22.59,22.66,22.56,22.62,1562866.0,22.59,22.66,22.56,22.62,1562866.0
2021-03-31 12:30:00,22.63,22.69,22.62,22.64,861306.0,22.63,22.69,22.62,22.64,861306.0
2021-03-31 13:00:00,22.64,22.76,22.63,22.73,1851548.0,22.64,22.76,22.63,22.73,1851548.0
2021-03-31 13:30:00,22.73,22.75,22.63,22.64,908670.0,22.73,22.75,22.63,22.64,908670.0
2021-03-31 14:00:00,22.64,22.68,22.61,22.68,721220.0,22.64,22.68,22.61,22.68,721220.0
2021-03-31 14:30:00,22.67,22.68,22.62,22.64,736461.0,22.67,22.68,22.62,22.64,736461.0
2021-03-31 15:00:00,22.64,22.71,22.63,22.67,751791.0,22.64,22.71,22.63,22.67,751791.0
2021-03-31 15:30:00,22.68,22.71,22.64,22.7,3542586.0,22.68,22.71,22.64,22.7,3542586.0
2021-04-01 09:30:00,22.87,22.97,22.84,22.88,2552031.0,22.87,22.97,22.84,22.88,2552031.0
2021-04-01 10:00:00,22.88,22.92,22.82,22.86,2717879.0,22.88,22.92,22.82,22.86,2717879.0
2021-04-01 10:30:00,22.86,22.95,22.8,22.93,2381469.0,22.86,22.95,22.8,22.93,2381469.0
2021-04-01 11:00:00,22.93,23.02,22.93,22.96,1409738.0,22.93,23.02,22.93,22.96,1409738.0
2021-04-01 11:30:00,22.97,23.07,22.96,23.0,1630774.0,22.97,23.07,22.96,23.0,1630774.0
2021-04-01 12:00:00,22.99,23.03,22.98,23.02,977532.0,22.99,23.03,22.98,23.02,977532.0
2021-04-01 12:30:00,23.02,23.04,22.98,23.03,958100.0,23.02,23.04,22.98,23.03,958100.0
2021-04-01 13:00:00,23.03,23.13,23.02,23.12,858676.0,23.03,23.13,23.02,23.12,858676.0
2021-04-01 13:30:00,23.11,23.15,23.09,23.12,1613793.0,23.11,23.15,23.09,23.12,1613793.0
2021-04-01 14:00:00,23.13,23.13,23.08,23.12,766425.0,23.13,23.13,23.08,23.12,766425.0
2021-04-01 14:30:00,23.11,23.12,23.07,23.08,559369.0,23.11,23.12,23.07,23.08,559369.0
2021-04-01 15:00:00,23.08,23.11,23.06,23.11,966926.0,23.08,23.11,23.06,23.11,966926.0
2021-04-01 15:30:00,23.11,23.15,23.1,23.14,2265978.0,23.11,23.15,23.1,23.14,2265978.0
2021-04-05 09:30:00,23.03,23.11,22.98,23.08,2463256.0,23.03,23.11,22.98,23.08,2463256.0
2021-04-05 10:00:00,23.08,23.17,23.06,23.14,1225854.0,23.08,23.17,23.06,23.14,1225854.0
2021-04-05 10:30:00,23.15,23.18,23.03,23.06,1272806.0,23.15,23.18,23.03,23.06,1272806.0
2021-04-05 11:00:00,23.06,23.2,22.96,23.18,1525188.0,23.06,23.2,22.96,23.18,1525188.0
2021-04-05 11:30:00,23.19,23.19,23.07,23.08,699619.0,23.19,23.19,23.07,23.08,699619.0
2021-04-05 12:00:00,23.07,23.09,23.0,23.02,607545.0,23.07,23.09,23.0,23.02,607545.0
2021-04-05 12:30:00,23.03,23.03,22.98,22.99,625636.0,23.03,23.03,22.98,22.99,625636.0
2021-04-05 13:00:00,22.99,23.0,22.95,22.98,978198.0,22.99,23.0,22.95,22.98,978198.0
2021-04-05 13:30:00,22.98,22.98,22.89,22.89,861818.0,22.98,22.98,22.89,22.89,861818.0
2021-04-05 14:00:00,22.9,22.94,22.89,22.92,655318.0,22.9,22.94,22.89,22.92,655318.0
2021-04-05 14:30:00,22.93,22.98,22.92,22.93,532478.0,22.93,22.98,22.92,22.93,532478.0
2021-04-05 15:00:00,22.94,23.03,22.92,23.02,515915.0,22.94,23.03,22.92,23.02,515915.0
2021-04-05 15:30:00,23.02,23.09,23.0,23.09,1205813.0,23.02,23.09,23.0,23.09,1205813.0
2021-04-06 09:30:00,23.28,23.38,23.25,23.33,2069237.0,23.28,23.38,23.25,23.33,2069237.0
2021-04-06 10:00:00,23.33,23.41,23.33,23.33,2899780.0,23.33,23.41,23.33,23.33,2899780.0
2021-04-06 10:30:00,23.33,23.45,23.33,23.43,1971770.0,23.33,23.45,23.33,23.43,1971770.0
2021-04-06 11:00:00,23.42,23.48,23.39,23.42,1279971.0,23.42,23.48,23.39,23.42,1279971.0
2021-04-06 11:30:00,23.43,23.46,23.4,23.45,1136947.0,23.43,23.46,23.4,23.45,1136947.0
2021-04-06 12:00:00,23.46,23.47,23.39,23.44,2294929.0,23.46,23.47,23.39,23.44,2294929.0
2021-04-06 12:30:00,23.44,23.48,23.43,23.45,748338.0,23.44,23.48,23.43,23.45,748338.0
2021-04-06 13:00:00,23.45,23.46,23.32,23.35,1329210.0,23.45,23.46,23.32,23.35,1329210.0
2021-04-06 13:30:00,23.35,23.38,23.33,23.37,383020.0,23.35,23.38,23.33,23.37,383020.0
2021-04-06 14:00:00,23.37,23.4,23.35,23.39,401301.0,23.37,23.4,23.35,23.39,401301.0
2021-04-06 14:30:00,23.38,23.39,23.35,23.37,501869.0,23.38,23.39,23.35,23.37,501869.0
2021-04-06 15:00:00,23.36,23.38,23.34,23.35,879116.0,23.36,23.38,23.34,23.35,879116.0
2021-04-06 15:30:00,23.35,23.36,23.31,23.34,1638064.0,23.35,23.36,23.31,23.34,1638064.0
2021-04-07 09:30:00,23.25,23.33,23.2,23.31,1516832.0,23.25,23.33,23.2,23.31,1516832.0
2021-04-07 10:00:00,23.31,23.37,23.26,23.34,1100972.0,23.31,23.37,23.26,23.34,1100972.0
2021-04-07 10:30:00,23.33,23.4,23.29,23.36,870273.0,23.33,23.4,23.29,23.36,870273.0
2021-04-07 11:00:00,23.36,23.46,23.36,23.38,1726892.0,23.36,23.46,23.36,23.38,1726892.0
2021-04-07 11:30:00,23.38,23.39,23.31,23.37,1029233.0,23.38,23.39,23.31,23.37,1029233.0
2021-04-07 12:00:00,23.36,23.39,23.34,23.35,458365.0,23.36,23.39,23.34,23.35,458365.0
2021-04-07 12:30:00,23.35,23.37,23.35,23.36,209621.0,23.35,23.37,23.35,23.36,209621.0
2021-04-07 13:00:00,23.37,23.41,23.36,23.37,546620.0,23.37,23.41,23.36,23.37,546620.0
2021-04-07 13:30:00,23.37,23.43,23.35,23.42,579444.0,23.37,23.43,23.35,23.42,579444.0
2021-04-07 14:00:00,23.43,23.47,23.37,23.4,867748.0,23.43,23.47,23.37,23.4,867748.0
2021-04-07 14:30:00,23.4,23.42,23.35,23.36,490780.0,23.4,23.42,23.35,23.36,490780.0
2021-04-07 15:00:00,23.36,23.37,23.28,23.29,1272484.0,23.36,23.37,23.28,23.29,1272484.0
2021-04-07 15:30:00,23.3,23.35,23.28,23.34,1224392.0,23.3,23.35,23.28,23.34,1224392.0
2021-04-08 09:30:00,23.68,23.78,23.67,23.67,3796188.0,23.68,23.78,23.67,23.67,3796188.0
2021-04-08 10:00:00,23.67,23.72,23.64,23.65,2760407.0,23.67,23.72,23.64,23.65,2760407.0
2021-04-08 10:30:00,23.65,23.72,23.61,23.62,1064960.0,23.65,23.72,23.61,23.62,1064960.0
2021-04-08 11:00:00,23.63,23.64,23.58,23.6,898328.0,23.63,23.64,23.58,23.6,898328.0
2021-04-08 11:30:00,23.59,23.66,23.59,23.64,556750.0,23.59,23.66,23.59,23.64,556750.0
2021-04-08 12:00:00,23.65,23.68,23.63,23.68,370830.0,23.65,23.68,23.63,23.68,370830.0
2021-04-08 12:30:00,23.68,23.7,23.65,23.66,527311.0,23.68,23.7,23.65,23.66,527311.0
2021-04-08 13:00:00,23.67,23.7,23.65,23.68,494201.0,23.67,23.7,23.65,23.68,494201.0
2021-04-08 13:30:00,23.67,23.68,23.64,23.64,312850.0,23.67,23.68,23.64,23.64,312850.0
2021-04-08 14:00:00,23.65,23.68,23.63,23.68,575304.0,23.65,23.68,23.63,23.68,575304.0
2021-04-08 14:30:00,23.68,23.68,23.66,23.67,380295.0,23.68,23.68,23.66,23.67,380295.0
2021-04-08 15:00:00,23.67,23.68,23.64,23.64,581926.0,23.67,23.68,23.64,23.64,581926.0
2021-04-08 15:30:00,23.65,23.66,23.62,23.62,2240667.0,23.65,23.66,23.62,23.62,2240667.0
2021-04-09 09:30:00,23.29,23.42,23.25,23.39,2811672.0,23.29,23.42,23.25,23.39,2811672.0
2021-04-09 10:00:00,23.39,23.43,23.36,23.4,1064916.0,23.39,23.43,23.36,23.4,1064916.0
2021-04-09 10:30:00,23.39,23.48,23.36,23.45,1655943.0,23.39,23.48,23.36,23.45,1655943.0
2021-04-09 11:00:00,23.45,23.48,23.42,23.44,1149291.0,23.45,23.48,23.42,23.44,1149291.0
2021-04-09 11:30:00,23.44,23.48,23.43,23.44,766797.0,23.44,23.48,23.43,23.44,766797.0
2021-04-09 12:00:00,23.43,23.48,23.4,23.46,854223.0,23.43,23.48,23.4,23.46,854223.0
2021-04-09 12:30:00,23.47,23.48,23.43,23.44,612349.0,23.47,23.48,23.43,23.44,612349.0
2021-04-09 13:00:00,23.44,23.49,23.43,23.43,936255.0,23.44,23.49,23.43,23.43,936255.0
2021-04-09 13:30:00,23.44,23.45,23.42,23.43,500938.0,23.44,23.45,23.42,23.43,500938.0
2021-04-09 14:00:00,23.43,23.43,23.37,23.4,443533.0,23.43,23.43,23.37,23.4,443533.0
2021-04-09 14:30:00,23.39,23.43,23.38,23.42,438413.0,23.39,23.43,23.38,23.42,438413.0
2021-04-09 15:00:00,23.41,23.43,23.4,23.42,419847.0,23.41,23.43,23.4,23.42,419847.0
2021-04-09 15:30:00,23.43,23.45,23.41,23.42,1545906.0,23.43,23.45,23.41,23.42,1545906.0
2021-04-12 09:30:00,23.28,23.32,23.07,23.09,3822414.0,23.28,23.32,23.07,23.09,3822414.0
2021-04-12 10:00:00,23.1,23.14,22.98,23.04,3087806.0,23.1,23.14,22.98,23.04,3087806.0
2021-04-12 10:30:00,23.04,23.06,22.94,23.05,1797940.0,23.04,23.06,22.94,23.05,1797940.0
2021-04-12 11:00:00,23.05,23.1,23.04,23.07,1260533.0,23.05,23.1,23.04,23.07,1260533.0
2021-04-12 11:30:00,23.07,23.07,22.99,23.02,869326.0,23.07,23.07,22.99,23.02,869326.0
2021-04-12 12:00:00,23.02,23.04,23.0,23.02,669246.0,23.02,23.04,23.0,23.02,669246.0
2021-04-12 12:30:00,23.02,23.08,23.02,23.04,778037.0,23.02,23.08,23.02,23.04,778037.0
2021-04-12 13:00:00,23.04,23.09,23.02,23.07,803877.0,23.04,23.09,23.02,23.07,803877.0
2021-04-12 13:30:00,23.06,23.08,23.04,23.05,747083.0,23.06,23.08,23.04,23.05,747083.0
2021-04-12 14:00:00,23.05,23.07,22.99,23.0,1249467.0,23.05,23.07,22.99,23.0,1249467.0
2021-04-12 14:30:00,23.0,23.0,22.93,22.98,1670757.0,23.0,23.0,22.93,22.98,1670757.0
2021-04-12 15:00:00,22.98,23.03,22.97,23.03,1315968.0,22.98,23.03,22.97,23.03,1315968.0
2021-04-12 15:30:00,23.03,23.06,23.02,23.05,1438914.0,23.03,23.06,23.02,23.05,1438914.0
2021-04-13 09:30:00,23.51,23.66,23.51,23.59,4577850.0,23.51,23.66,23.51,23.59,4577850.0
2021-04-13 10:00:00,23.6,23.61,23.46,23.51,1862275.0,23.6,23.61,23.46,23.51,1862275.0
2021-04-13 10:30:00,23.51,23.56,23.47,23.52,1328562.0,23.51,23.56,23.47,23.52,1328562.0
2021-04-13 11:00:00,23.52,23.55,23.48,23.55,662106.0,23.52,23.55,23.48,23.55,662106.0
2021-04-13 11:30:00,23.55,23.55,23.5,23.54,630312.0,23.55,23.55,23.5,23.54,630312.0
2021-04-13 12:00:00,23.54,23.57,23.53,23.54,820212.0,23.54,23.57,23.53,23.54,820212.0
2021-04-13 12:30:00,23.53,23.54,23.48,23.52,809471.0,23.53,23.54,23.48,23.52,809471.0
2021-04-13 13:00:00,23.51,23.59,23.51,23.53,2053116.0,23.51,23.59,23.51,23.53,2053116.0
2021-04-13 13:30:00,23.54,23.54,23.51,23.51,667379.0,23.54,23.54,23.51,23.51,667379.0
2021-04-13 14:00:00,23.51,23.56,23.5,23.55,820690.0,23.51,23.56,23.5,23.55,820690.0
2021-04-13 14:30:00,23.56,23.57,23.51,23.54,908793.0,23.56,23.57,23.51,23.54,908793.0
2021-04-13 15:00:00,23.53,23.56,23.52,23.54,719158.0,23.53,23.56,23.52,23.54,719158.0
2021-04-13 15:30:00,23.53,23.54,23.5,23.5,1753590.0,23.53,23.54,23.5,23.5,1753590.0
2021-04-14 09:30:00,23.43,23.52,23.42,23.48,1404484.0,23.43,23.52,23.42,23.48,1404484.0
2021-04-14 10:00:00,23.48,23.52,23.45,23.5,783469.0,23.48,23.52,23.45,23.5,783469.0
2021-04-14 10:30:00,23.5,23.62,23.49,23.57,637932.0,23.5,23.62,23.49,23.57,637932.0
2021-04-14 11:00:00,23.57,23.6,23.48,23.54,1270934.0,23.57,23.6,23.48,23.54,1270934.0
2021-04-14 11:30:00,23.54,23.6,23.53,23.58,426135.0,23.54,23.6,23.53,23.58,426135.0
2021-04-14 12:00:00,23.58,23.6,23.55,23.56,466268.0,23.58,23.6,23.55,23.56,466268.0
2021-04-14 12:30:00,23.56,23.61,23.55,23.6,332140.0,23.56,23.61,23.55,23.6,332140.0
2021-04-14 13:00:00,23.61,23.65,23.55,23.62,629343.0,23.61,23.65,23.55,23.62,629343.0
2021-04-14 13:30:00,23.62,23.62,23.55,23.56,501267.0,23.62,23.62,23.55,23.56,501267.0
2021-04-14 14:00:00,23.56,23.59,23.5,23.57,908811.0,23.56,23.59,23.5,23.57,908811.0
2021-04-14 14:30:00,23.58,23.58,23.53,23.55,451430.0,23.58,23.58,23.53,23.55,451430.0
2021-04-14 15:00:00,23.56,23.6,23.55,23.6,520867.0,23.56,23.6,23.55,23.6,520867.0
2021-04-14 15:30:00,23.6,23.6,23.56,23.58,1187011.0,23.6,23.6,23.56,23.58,1187011.0
2021-04-15 09:30:00,23.78,23.97,23.76,23.91,3820441.0,23.78,23.97,23.76,23.91,3820441.0
2021-04-15 10:00:00,23.91,24.07,23.91,24.02,7232108.0,23.91,24.07,23.91,24.02,7232108.0
2021-04-15 10:30:00,24.03,24.1,23.98,24.03,3524746.0,24.03,24.1,23.98,24.03,3524746.0
2021-04-15 11:00:00,24.04,24.1,24.01,24.08,1976432.0,24.04,24.1,24.01,24.08,1976432.0
2021-04-15 11:30:00,24.08,24.12,24.05,24.08,2143169.0,24.08,24.12,24.05,24.08,2143169.0
2021-04-15 12:00:00,24.09,24.13,24.07,24.08,1877844.0,24.09,24.13,24.07,24.08,1877844.0
2021-04-15 12:30:00,24.08,24.09,24.05,24.08,701222.0,24.08,24.09,24.05,24.08,701222.0
2021-04-15 13:00:00,24.08,24.08,24.01,24.01,780684.0,24.08,24.08,24.01,24.01,780684.0
2021-04-15 13:30:00,24.01,24.04,23.99,24.02,598814.0,24.01,24.04,23.99,24.02,598814.0
2021-04-15 14:00:00,24.03,24.07,24.02,24.06,1243636.0,24.03,24.07,24.02,24.06,1243636.0
2021-04-15 14:30:00,24.06,24.07,24.03,24.04,1014291.0,24.06,24.07,24.03,24.04,1014291.0
2021-04-15 15:00:00,24.03,24.05,24.0,24.02,872601.0,24.03,24.05,24.0,24.02,872601.0
2021-04-15 15:30:00,24.01,24.03,23.98,24.03,1937903.0,24.01,24.03,23.98,24.03,1937903.0
2021-04-16 09:30:00,24.2,24.22,24.06,24.07,3797160.0,24.2,24.22,24.06,24.07,3797160.0
2021-04-16 10:00:00,24.07,24.21,24.06,24.17,1387816.0,24.07,24.21,24.06,24.17,1387816.0
2021-04-16 10:30:00,24.17,24.19,24.1,24.18,1247634.0,24.17,24.19,24.1,24.18,1247634.0
2021-04-16 11:00:00,24.18,24.2,24.15,24.18,1300131.0,24.18,24.2,24.15,24.18,1300131.0
2021-04-16 11:30:00,24.18,24.19,24.14,24.18,897192.0,24.18,24.19,24.14,24.18,897192.0
2021-04-16 12:00:00,24.17,24.2,24.13,24.15,724576.0,24.17,24.2,24.13,24.15,724576.0
2021-04-16 12:30:00,24.15,24.19,24.12,24.19,1514720.0,24.15,24.19,24.12,24.19,1514720.0
2021-04-16 13:00:00,24.19,24.21,24.15,24.17,655931.0,24.19,24.21,24.15,24.17,655931.0
2021-04-16 13:30:00,24.17,24.17,24.13,24.13,1089116.0,24.17,24.17,24.13,24.13,1089116.0
2021-04-16 14:00:00,24.13,24.16,24.12,24.14,652916.0,24.13,24.16,24.12,24.14,652916.0
2021-04-16 14:30:00,24.14,24.17,24.13,24.17,585729.0,24.14,24.17,24.13,24.17,585729.0
2021-04-16 15:00:00,24.17,24.17,24.14,24.15,778052.0,24.17,24.17,24.14,24.15,778052.0
2021-04-16 15:30:00,24.14,24.15,24.06,24.1,2633009.0,24.14,24.15,24.06,24.1,2633009.0
2021-04-19 09:30:00,23.93,24.02,23.88,24.01,2549498.0,23.93,24.02,23.88,24.01,2549498.0
2021-04-19 10:00:00,24.01,24.03,23.91,23.95,1442229.0,24.01,24.03,23.91,23.95,1442229.0
2021-04-19 10:30:00,23.95,24.05,23.93,24.04,1077751.0,23.95,24.05,23.93,24.04,1077751.0
2021-04-19 11:00:00,24.03,24.03,23.98,24.01,862005.0,24.03,24.03,23.98,24.01,862005.0
2021-04-19 11:30:00,24.0,24.01,23.93,23.94,846115.0,24.0,24.01,23.93,23.94,846115.0
2021-04-19 12:00:00,23.94,23.95,23.87,23.88,1305207.0,23.94,23.95,23.87,23.88,1305207.0
2021-04-19 12:30:00,23.88,23.91,23.78,23.89,1987883.0,23.88,23.91,23.78,23.89,1987883.0
2021-04-19 13:00:00,23.89,23.96,23.89,23.92,900136.0,23.89,23.96,23.89,23.92,900136.0
2021-04-19 13:30:00,23.93,23.97,23.91,23.96,898824.0,23.93,23.97,23.91,23.96,898824.0
2021-04-19 14:00:00,23.96,23.96,23.92,23.95,524185.0,23.96,23.96,23.92,23.95,524185.0
2021-04-19 14:30:00,23.95,23.99,23.92,23.98,534891.0,23.95,23.99,23.92,23.98,534891.0
2021-04-19 15:00:00,23.97,23.98,23.94,23.95,417907.0,23.97,23.98,23.94,23.95,417907.0
2021-04-19 15:30:00,23.95,23.99,23.93,23.99,1257254.0,23.95,23.99,23.93,23.99,1257254.0
2021-04-20 09:30:00,23.9,24.13,23.9,24.12,2757484.0,23.9,24.13,23.9,24.12,2757484.0
2021-04-20 10:00:00,24.12,24.22,24.11,24.2,3243815.0,24.12,24.22,24.11,24.2,3243815.0
2021-04-20 10:30:00,24.19,24.22,23.99,24.05,2579841.0,24.19,24.22,23.99,24.05,2579841.0
2021-04-20 11:00:00,24.05,24.06,23.93,23.95,2250732.0,24.05,24.06,23.93,23.95,2250732.0
2021-04-20 11:30:00,23.95,24.08,23.94,24.05,1639058.0,23.95,24.08,23.94,24.05,1639058.0
2021-04-20 12:00:00,24.06,24.09,24.03,24.06,498923.0,24.06,24.09,24.03,24.06,498923.0
2021-04-20 12:30:00,24.06,24.08,23.99,24.0,614363.0,24.06,24.08,23.99,24.0,614363.0
2021-04-20 13:00:00,24.01,24.03,23.9,23.91,1425537.0,24.01,24.03,23.9,23.91,1425537.0
2021-04-20 13:30:00,23.92,23.95,23.91,23.95,541187.0,23.92,23.95,23.91,23.95,541187.0
2021-04-20 14:00:00,23.94,23.98,23.94,23.95,363634.0,23.94,23.98,23.94,23.95,363634.0
2021-04-20 14:30:00,23.95,23.97,23.93,23.95,484442.0,23.95,23.97,23.93,23.95,484442.0
2021-04-20 15:00:00,23.96,24.01,23.95,23.96,783591.0,23.96,24.01,23.95,23.96,783591.0
2021-04-20 15:30:00,23.96,23.99,23.95,23.95,884857.0,23.96,23.99,23.95,23.95,884857.0
2021-04-21 09:30:00,24.15,24.5,24.12,24.48,5741580.0,24.15,24.5,24.12,24.48,5741580.0
2021-04-21 10:00:00,24.48,24.57,24.39,24.53,4299946.0,24.48,24.57,24.39,24.53,4299946.0
2021-04-21 10:30:00,24.53,24.53,24.43,24.5,2637261.0,24.53,24.53,24.43,24.5,2637261.0
2021-04-21 11:00:00,24.5,24.56,24.46,24.54,1753015.0,24.5,24.56,24.46,24.54,1753015.0
2021-04-21 11:30:00,24.55,24.59,24.52,24.56,1984930.0,24.55,24.59,24.52,24.56,1984930.0
2021-04-21 12:00:00,24.56,24.62,24.54,24.55,1746431.0,24.56,24.62,24.54,24.55,1746431.0
2021-04-21 12:30:00,24.55,24.57,24.51,24.52,1070262.0,24.55,24.57,24.51,24.52,1070262.0
2021-04-21 13:00:00,24.52,24.6,24.52,24.59,1749397.0,24.52,24.6,24.52,24.59,1749397.0
2021-04-21 13:30:00,24.58,24.61,24.56,24.58,1726538.0,24.58,24.61,24.56,24.58,1726538.0
2021-04-21 14:00:00,24.58,24.61,24.57,24.6,1203354.0,24.58,24.61,24.57,24.6,1203354.0
2021-04-21 14:30:00,24.6,24.64,24.59,24.61,1287718.0,24.6,24.64,24.59,24.61,1287718.0
2021-04-21 15:00:00,24.62,24.69,24.6,24.68,2765032.0,24.62,24.69,24.6,24.68,2765032.0
2021-04-21 15:30:00,24.68,24.74,24.66,24.7,3218150.0,24.68,24.74,24.66,24.7,3218150.0
2021-04-22 09:30:00,24.43,24.47,24.3,24.42,6516710.0,24.43,24.47,24.3,24.42,6516710.0
2021-04-22 10:00:00,24.42,24.45,24.33,24.35,1790801.0,24.42,24.45,24.33,24.35,1790801.0
2021-04-22 10:30:00,24.34,24.44,24.34,24.41,1138413.0,24.34,24.44,24.34,24.41,1138413.0
2021-04-22 11:00:00,24.41,24.42,24.32,24.32,1463521.0,24.41,24.42,24.32,24.32,1463521.0
2021-04-22 11:30:00,24.31,24.33,24.26,24.29,1946956.0,24.31,24.33,24.26,24.29,1946956.0
2021-04-22 12:00:00,24.29,24.3,24.21,24.29,1868803.0,24.29,24.3,24.21,24.29,1868803.0
2021-04-22 12:30:00,24.29,24.3,24.25,24.3,524140.0,24.29,24.3,24.25,24.3,524140.0
2021-04-22 13:00:00,24.3,24.3,24.21,24.27,1165943.0,24.3,24.3,24.21,24.27,1165943.0
2021-04-22 13:30:00,24.27,24.27,24.21,24.23,1332232.0,24.27,24.27,24.21,24.23,1332232.0
2021-04-22 14:00:00,24.22,24.23,24.11,24.19,2123732.0,24.22,24.23,24.11,24.19,2123732.0
2021-04-22 14:30:00,24.19,24.25,24.16,24.25,774642.0,24.19,24.25,24.16,24.25,774642.0
2021-04-22 15:00:00,24.24,24.25,24.17,24.21,982987.0,24.24,24.25,24.17,24.21,982987.0
2021-04-22 15:30:00,24.21,24.27,24.2,24.21,1964293.0,24.21,24.27,24.2,24.21,1964293.0
2021-04-23 09:30:00,24.33,24.39,24.24,24.25,3215984.0,24.33,24.39,24.24,24.25,3215984.0
2021-04-23 10:00:00,24.26,24.29,23.98,24.04,4657732.0,24.26,24.29,23.98,24.04,4657732.0
2021-04-23 10:30:00,24.04,24.11,23.98,24.1,1695827.0,24.04,24.11,23.98,24.1,1695827.0
2021-04-23 11:00:00,24.11,24.16,24.09,24.13,1132244.0,24.11,24.16,24.09,24.13,1132244.0
2021-04-23 11:30:00,24.13,24.16,24.09,24.13,837567.0,24.13,24.16,24.09,24.13,837567.0
2021-04-23 12:00:00,24.13,24.16,24.1,24.12,624002.0,24.13,24.16,24.1,24.12,624002.0
2021-04-23 12:30:00,24.12,24.17,24.11,24.15,456391.0,24.12,24.17,24.11,24.15,456391.0
2021-04-23 13:00:00,24.16,24.19,24.14,24.17,589544.0,24.16,24.19,24.14,24.17,589544.0
2021-04-23 13:30:00,24.17,24.18,24.16,24.17,459052.0,24.17,24.18,24.16,24.17,459052.0
2021-04-23 14:00:00,24.17,24.18,24.13,24.14,831703.0,24.17,24.18,24.13,24.14,831703.0
2021-04-23 14:30:00,24.14,24.16,24.13,24.15,317035.0,24.14,24.16,24.13,24.15,317035.0
2021-04-23 15:00:00,24.14,24.15,24.12,24.14,526044.0,24.14,24.15,24.12,24.14,526044.0
2021-04-23 15:30:00,24.14,24.14,24.12,24.13,1014308.0,24.14,24.14,24.12,24.13,1014308.0
2021-04-26 09:30:00,24.33,24.33,24.19,24.23,2463966.0,24.33,24.33,24.19,24.23,2463966.0
2021-04-26 10:00:00,24.23,24.28,24.17,24.25,1067935.0,24.23,24.28,24.17,24.25,1067935.0
2021-04-26 10:30:00,24.25,24.3,24.23,24.26,631169.0,24.25,24.3,24.23,24.26,631169.0
2021-04-26 11:00:00,24.26,24.29,24.25,24.27,477959.0,24.26,24.29,24.25,24.27,477959.0
2021-04-26 11:30:00,24.26,24.27,24.23,24.26,304043.0,24.26,24.27,24.23,24.26,304043.0
2021-04-26 12:00:00,24.26,24.26,24.23,24.26,455866.0,24.26,24.26,24.23,24.26,455866.0
2021-04-26 12:30:00,24.26,24.28,24.25,24.25,518676.0,24.26,24.28,24.25,24.25,518676.0
2021-04-26 13:00:00,24.25,24.3,24.25,24.27,712887.0,24.25,24.3,24.25,24.27,712887.0
2021-04-26 13:30:00,24.26,24.31,24.26,24.3,526891.0,24.26,24.31,24.26,24.3,526891.0
2021-04-26 14:00:00,24.3,24.33,24.3,24.3,520796.0,24.3,24.33,24.3,24.3,520796.0
2021-04-26 14:30:00,24.31,24.32,24.29,24.3,321206.0,24.31,24.32,24.29,24.3,321206.0
2021-04-26 15:00:00,24.31,24.33,24.29,24.29,445311.0,24.31,24.33,24.29,24.29,445311.0
2021-04-26 15:30:00,24.29,24.32,24.27,24.32,1245864.0,24.29,24.32,24.27,24.32,1245864.0
2021-04-27 09:30:00,24.45,24.5,24.34,24.48,3372575.0,24.45,24.5,24.34,24.48,3372575.0
2021-04-27 10:00:00,24.48,24.49,24.41,24.46,933104.0,24.48,24.49,24.41,24.46,933104.0
2021-04-27 10:30:00,24.46,24.5,24.4,24.49,603740.0,24.46,24.5,24.4,24.49,603740.0
2021-04-27 11:00:00,24.49,24.53,24.45,24.46,1047329.0,24.49,24.53,24.45,24.46,1047329.0
2021-04-27 11:30:00,24.46,24.5,24.45,24.48,722118.0,24.46,24.5,24.45,24.48,722118.0
2021-04-27 12:00:00,24.47,24.5,24.43,24.44,469301.0,24.47,24.5,24.43,24.44,469301.0
2021-04-27 12:30:00,24.44,24.48,24.42,24.43,637840.0,24.44,24.48,24.42,24.43,637840.0
2021-04-27 13:00:00,24.44,24.49,24.43,24.45,273080.0,24.44,24.49,24.43,24.45,273080.0
2021-04-27 13:30:00,24.45,24.46,24.43,24.44,359042.0,24.45,24.46,24.43,24.44,359042.0
2021-04-27 14:00:00,24.45,24.45,24.38,24.44,879589.0,24.45,24.45,24.38,24.44,879589.0
2021-04-27 14:30:00,24.43,24.44,24.38,24.39,416223.0,24.43,24.44,24.38,24.39,416223.0
2021-04-27 15:00:00,24.38,24.44,24.38,24.41,387020.0,24.38,24.44,24.38,24.41,387020.0
2021-04-27 15:30:00,24.42,24.42,24.36,24.38,1947074.0,24.42,24.42,24.36,24.38,1947074.0
2021-04-28 09:30:00,24.1,24.19,23.97,24.11,3470765.0,24.1,24.19,23.97,24.11,3470765.0
2021-04-28 10:00:00,24.1,24.16,24.07,24.11,1051836.0,24.1,24.16,24.07,24.11,1051836.0
2021-04-28 10:30:00,24.11,24.14,24.06,24.08,1512234.0,24.11,24.14,24.06,24.08,1512234.0
2021-04-28 11:00:00,24.08,24.13,24.07,24.13,697620.0,24.08,24.13,24.07,24.13,697620.0
2021-04-28 11:30:00,24.12,24.19,24.12,24.18,845831.0,24.12,24.19,24.12,24.18,845831.0
2021-04-28 12:00:00,24.17,24.24,24.16,24.21,1619115.0,24.17,24.24,24.16,24.21,1619115.0
2021-04-28 12:30:00,24.22,24.23,24.2,24.21,371684.0,24.22,24.23,24.2,24.21,371684.0
2021-04-28 13:00:00,24.21,24.22,24.16,24.17,759001.0,24.21,24.22,24.16,24.17,759001.0
2021-04-28 13:30:00,24.17,24.17,24.1,24.12,1074040.0,24.17,24.17,24.1,24.12,1074040.0
2021-04-28 14:00:00,24.12,24.21,24.04,24.18,1447366.0,24.12,24.21,24.04,24.18,1447366.0
2021-04-28 14:30:00,24.17,24.39,24.12,24.36,3538879.0,24.17,24.39,24.12,24.36,3538879.0
2021-04-28 15:00:00,24.36,24.39,24.3,24.36,1284239.0,24.36,24.39,24.3,24.36,1284239.0
2021-04-28 15:30:00,24.36,24.4,24.32,24.39,1950032.0,24.36,24.4,24.32,24.39,1950032.0
2021-04-29 09:30:00,24.22,24.25,23.9,23.92,8185707.0,24.22,24.25,23.9,23.92,8185707.0
2021-04-29 10:00:00,23.92,24.03,23.85,24.01,3409889.0,23.92,24.03,23.85,24.01,3409889.0
2021-04-29 10:30:00,24.01,24.11,23.97,24.08,1704018.0,24.01,24.11,23.97,24.08,1704018.0
2021-04-29 11:00:00,24.08,24.12,24.06,24.08,1396349.0,24.08,24.12,24.06,24.08,1396349.0
2021-04-29 11:30:00,24.07,24.11,24.04,24.06,887220.0,24.07,24.11,24.04,24.06,887220.0
2021-04-29 12:00:00,24.06,24.1,24.04,24.07,903422.0,24.06,24.1,24.04,24.07,903422.0
2021-04-29 12:30:00,24.07,24.14,24.07,24.13,817605.0,24.07,24.14,24.07,24.13,817605.0
2021-04-29 13:00:00,24.14,24.17,24.12,24.14,786050.0,24.14,24.17,24.12,24.14,786050.0
2021-04-29 13:30:00,24.14,24.16,24.12,24.13,398694.0,24.14,24.16,24.12,24.13,398694.0
2021-04-29 14:00:00,24.13,24.17,24.12,24.14,471331.0,24.13,24.17,24.12,24.14,471331.0
2021-04-29 14:30:00,24.13,24.25,24.13,24.24,749470.0,24.13,24.25,24.13,24.24,749470.0
2021-04-29 15:00:00,24.24,24.26,24.22,24.24,708213.0,24.24,24.26,24.22,24.24,708213.0
2021-04-29 15:30:00,24.24,24.27,24.24,24.26,1327987.0,24.24,24.27,24.24,24.26,1327987.0
2021-04-30 09:30:00,24.21,24.27,24.14,24.21,2309751.0,24.21,24.27,24.14,24.21,2309751.0
2021-04-30 10:00:00,24.21,24.24,24.1,24.22,2286469.0,24.21,24.24,24.1,24.22,2286469.0
2021-04-30 10:30:00,24.23,24.26,24.19,24.2,1025195.0,24.23,24.26,24.19,24.2,1025195.0
2021-04-30 11:00:00,24.2,24.22,24.06,24.08,1659695.0,24.2,24.22,24.06,24.08,1659695.0
2021-04-30 11:30:00,24.08,24.09,24.03,24.05,611969.0,24.08,24.09,24.03,24.05,611969.0
2021-04-30 12:00:00,24.05,24.08,24.0,24.04,1616893.0,24.05,24.08,24.0,24.04,1616893.0
2021-04-30 12:30:00,24.03,24.04,24.0,24.04,513415.0,24.03,24.04,24.0,24.04,513415.0
2021-04-30 13:00:00,24.04,24.05,23.94,23.99,1478611.0,24.04,24.05,23.94,23.99,1478611.0
2021-04-30 13:30:00,24.0,24.04,23.98,24.02,642462.0,24.0,24.04,23.98,24.02,642462.0
2021-04-30 14:00:00,24.03,24.05,24.01,24.03,592737.0,24.03,24.05,24.01,24.03,592737.0
2021-04-30 14:30:00,24.03,24.05,23.98,24.0,748301.0,24.03,24.05,23.98,24.0,748301.0
2021-04-30 15:00:00,24.01,24.03,23.97,23.99,798339.0,24.01,24.03,23.97,23.99,798339.0
2021-04-30 15:30:00,23.99,24.02,23.98,24.01,1562957.0,23.99,24.02,23.98,24.01,1562957.0
2021-05-03 09:30:00,24.61,24.73,24.51,24.73,3909877.0,24.61,24.73,24.51,24.73,3909877.0
2021-05-03 10:00:00,24.73,25.01,24.7,24.94,8911275.0,24.73,25.01,24.7,24.94,8911275.0
2021-05-03 10:30:00,24.94,25.02,24.89,24.96,5112192.0,24.94,25.02,24.89,24.96,5112192.0
2021-05-03 11:00:00,24.96,25.01,24.89,24.93,1952112.0,24.96,25.01,24.89,24.93,1952112.0
2021-05-03 11:30:00,24.93,24.95,24.87,24.9,1498180.0,24.93,24.95,24.87,24.9,1498180.0
2021-05-03 12:00:00,24.91,25.01,24.88,25.0,1389608.0,24.91,25.01,24.88,25.0,1389608.0
2021-05-03 12:30:00,25.01,25.05,24.96,24.97,1665337.0,25.01,25.05,24.96,24.97,1665337.0
2021-05-03 13:00:00,24.98,25.02,24.89,24.91,1355644.0,24.98,25.02,24.89,24.91,1355644.0
2021-05-03 13:30:00,24.9,24.96,24.88,24.94,1631984.0,24.9,24.96,24.88,24.94,1631984.0
2021-05-03 14:00:00,24.93,24.98,24.91,24.95,1288734.0,24.93,24.98,24.91,24.95,1288734.0
2021-05-03 14:30:00,24.95,25.0,24.91,24.95,1358936.0,24.95,25.0,24.91,24.95,1358936.0
2021-05-03 15:00:00,24.95,24.97,24.88,24.95,1520947.0,24.95,24.97,24.88,24.95,1520947.0
2021-05-03 15:30:00,24.94,24.97,24.9,24.95,2435723.0,24.94,24.97,24.9,24.95,2435723.0
2021-05-04 09:30:00,25.0,25.09,24.92,25.09,3037236.0,25.0,25.09,24.92,25.09,3037236.0
2021-05-04 10:00:00,25.09,25.16,24.88,24.91,4139676.0,25.09,25.16,24.88,24.91,4139676.0
2021-05-04 10:30:00,24.9,24.96,24.85,24.95,1710793.0,24.9,24.96,24.85,24.95,1710793.0
2021-05-04 11:00:00,24.95,24.96,24.33,24.63,8557287.0,24.95,24.96,24.33,24.63,8557287.0
2021-05-04 11:30:00,24.62,24.63,24.25,24.33,4721282.0,24.62,24.63,24.25,24.33,4721282.0
2021-05-04 12:00:00,24.33,24.52,24.21,24.46,4370503.0,24.33,24.52,24.21,24.46,4370503.0
2021-05-04 12:30:00,24.46,24.48,24.37,24.45,1082147.0,24.46,24.48,24.37,24.45,1082147.0
2021-05-04 13:00:00,24.45,24.6,24.44,24.54,1414927.0,24.45,24.6,24.44,24.54,1414927.0
2021-05-04 13:30:00,24.54,24.57,24.48,24.5,2275987.0,24.54,24.57,24.48,24.5,2275987.0
2021-05-04 14:00:00,24.49,24.58,24.48,24.57,439968.0,24.49,24.58,24.48,24.57,439968.0
2021-05-04 14:30:00,24.57,24.6,24.52,24.52,1407525.0,24.57,24.6,24.52,24.52,1407525.0
2021-05-04 15:00:00,24.51,24.56,24.46,24.49,1543109.0,24.51,24.56,24.46,24.49,1543109.0
2021-05-04 15:30:00,24.49,24.58,24.47,24.58,1352625.0,24.49,24.58,24.47,24.58,1352625.0
2021-05-05 09:30:00,24.5,24.59,24.44,24.49,1899714.0,24.5,24.59,24.44,24.49,1899714.0
2021-05-05 10:00:00,24.49,24.54,24.42,24.44,1858584.0,24.49,24.54,24.42,24.44,1858584.0
2021-05-05 10:30:00,24.45,24.58,24.42,24.56,1097676.0,24.45,24.58,24.42,24.56,1097676.0
2021-05-05 11:00:00,24.56,24.59,24.49,24.5,968491.0,24.56,24.59,24.49,24.5,968491.0
2021-05-05 11:30:00,24.53,24.55,24.5,24.55,537179.0,24.53,24.55,24.5,24.55,537179.0
2021-05-05 12:00:00,24.55,24.58,24.5,24.51,733773.0,24.55,24.58,24.5,24.51,733773.0
2021-05-05 12:30:00,24.51,24.52,24.47,24.49,426410.0,24.51,24.52,24.47,24.49,426410.0
2021-05-05 13:00:00,24.49,24.56,24.49,24.55,513022.0,24.49,24.56,24.49,24.55,513022.0
2021-05-05 13:30:00,24.54,24.57,24.53,24.55,463998.0,24.54,24.57,24.53,24.55,463998.0
2021-05-05 14:00:00,24.55,24.59,24.52,24.58,352226.0,24.55,24.59,24.52,24.58,352226.0
2021-05-05 14:30:00,24.58,24.6,24.53,24.57,389672.0,24.58,24.6,24.53,24.57,389672.0
2021-05-05 15:00:00,24.57,24.58,24.52,24.55,883725.0,24.57,24.58,24.52,24.55,883725.0
2021-05-05 15:30:00,24.54,24.58,24.53,24.57,1513143.0,24.54,24.58,24.53,24.57,1513143.0
2021-05-06 09:30:00,24.9,25.35,24.89,25.33,7833557.0,24.9,25.35,24.89,25.33,7833557.0
2021-05-06 10:00:00,25.34,25.36,25.23,25.27,5285356.0,25.34,25.36,25.23,25.27,5285356.0
2021-05-06 10:30:00,25.26,25.42,25.26,25.39,3203295.0,25.26,25.42,25.26,25.39,3203295.0
2021-05-06 11:00:00,25.39,25.48,25.35,25.47,2394551.0,25.39,25.48,25.35,25.47,2394551.0
2021-05-06 11:30:00,25.47,25.48,25.35,25.4,1978639.0,25.47,25.48,25.35,25.4,1978639.0
2021-05-06 12:00:00,25.41,25.43,25.37,25.41,1030710.0,25.41,25.43,25.37,25.41,1030710.0
2021-05-06 12:30:00,25.41,25.44,25.36,25.44,1411808.0,25.41,25.44,25.36,25.44,1411808.0
2021-05-06 13:00:00,25.44,25.45,25.36,25.39,913706.0,25.44,25.45,25.36,25.39,913706.0
2021-05-06 13:30:00,25.38,25.4,25.36,25.38,639537.0,25.38,25.4,25.36,25.38,639537.0
2021-05-06 14:00:00,25.38,25.4,25.31,25.36,1206714.0,25.38,25.4,25.31,25.36,1206714.0
2021-05-06 14:30:00,25.35,25.39,25.33,25.36,867930.0,25.35,25.39,25.33,25.36,867930.0
2021-05-06 15:00:00,25.35,25.38,25.32,25.33,1653276.0,25.35,25.38,25.32,25.33,1653276.0
2021-05-06 15:30:00,25.34,25.37,25.32,25.36,1674469.0,25.34,25.37,25.32,25.36,1674469.0
2021-05-07 09:30:00,25.28,25.5,25.17,25.48,5053336.0,25.28,25.5,25.17,25.48,5053336.0
2021-05-07 10:00:00,25.48,25.5,25.31,25.33,3626591.0,25.48,25.5,25.31,25.33,3626591.0
2021-05-07 10:30:00,25.33,25.37,25.25,25.37,2910357.0,25.33,25.37,25.25,25.37,2910357.0
2021-05-07 11:00:00,25.36,25.44,25.32,25.4,1636899.0,25.36,25.44,25.32,25.4,1636899.0
2021-05-07 11:30:00,25.4,25.47,25.38,25.45,731766.0,25.4,25.47,25.38,25.45,731766.0
2021-05-07 12:00:00,25.44,25.44,25.35,25.38,1010257.0,25.44,25.44,25.35,25.38,1010257.0
2021-05-07 12:30:00,25.37,25.43,25.33,25.43,1016463.0,25.37,25.43,25.33,25.43,1016463.0
2021-05-07 13:00:00,25.43,25.43,25.37,25.41,1370809.0,25.43,25.43,25.37,25.41,1370809.0
2021-05-07 13:30:00,25.41,25.46,25.38,25.45,578614.0,25.41,25.46,25.38,25.45,578614.0
2021-05-07 14:00:00,25.44,25.48,25.42,25.46,1447473.0,25.44,25.48,25.42,25.46,1447473.0
2021-05-07 14:30:00,25.47,25.47,25.43,25.45,580717.0,25.47,25.47,25.43,25.45,580717.0
2021-05-07 15:00:00,25.46,25.46,25.43,25.46,417751.0,25.46,25.46,25.43,25.46,417751.0
2021-05-07 15:30:00,25.46,25.47,25.43,25.45,2840855.0,25.46,25.47,25.43,25.45,2840855.0
2021-05-10 09:30:00,25.8,25.87,25.53,25.6,4491550.0,25.8,25.87,25.53,25.6,4491550.0
2021-05-10 10:00:00,25.6,25.66,25.44,25.56,3211760.0,25.6,25.66,25.44,25.56,3211760.0
2021-05-10 10:30:00,25.55,25.58,25.41,25.51,2630797.0,25.55,25.58,25.41,25.51,2630797.0
2021-05-10 11:00:00,25.51,25.54,25.35,25.51,2381694.0,25.51,25.54,25.35,25.51,2381694.0
2021-05-10 11:30:00,25.52,25.56,25.49,25.53,1408944.0,25.52,25.56,25.49,25.53,1408944.0
2021-05-10 12:00:00,25.53,25.53,25.44,25.45,1018821.0,25.53,25.53,25.44,25.45,1018821.0
2021-05-10 12:30:00,25.45,25.48,25.42,25.48,1318846.0,25.45,25.48,25.42,25.48,1318846.0
2021-05-10 13:00:00,25.48,25.48,25.4,25.42,1194595.0,25.48,25.48,25.4,25.42,1194595.0
2021-05-10 13:30:00,25.42,25.45,25.41,25.44,1079843.0,25.42,25.45,25.41,25.44,1079843.0
2021-05-10 14:00:00,25.45,25.45,25.35,25.37,1761746.0,25.45,25.45,25.35,25.37,1761746.0
2021-05-10 14:30:00,25.37,25.37,25.26,25.34,2803614.0,25.37,25.37,25.26,25.34,2803614.0
2021-05-10 15:00:00,25.33,25.37,25.29,25.35,1293166.0,25.33,25.37,25.29,25.35,1293166.0
2021-05-10 15:30:00,25.36,25.39,25.34,25.35,1657802.0,25.36,25.39,25.34,25.35,1657802.0
2021-05-11 09:30:00,25.23,25.46,25.19,25.46,4438209.0,25.23,25.46,25.19,25.46,4438209.0
2021-05-11 10:00:00,25.45,25.49,25.37,25.41,2419844.0,25.45,25.49,25.37,25.41,2419844.0
2021-05-11 10:30:00,25.42,25.43,25.28,25.41,1610728.0,25.42,25.43,25.28,25.41,1610728.0
2021-05-11 11:00:00,25.41,25.49,25.37,25.48,1380430.0,25.41,25.49,25.37,25.48,1380430.0
2021-05-11 11:30:00,25.48,25.55,25.45,25.53,1525781.0,25.48,25.55,25.45,25.53,1525781.0
2021-05-11 12:00:00,25.53,25.6,25.5,25.53,1145865.0,25.53,25.6,25.5,25.53,1145865.0
2021-05-11 12:30:00,25.52,25.55,25.49,25.54,840924.0,25.52,25.55,25.49,25.54,840924.0
2021-05-11 13:00:00,25.54,25.6,25.53,25.58,882813.0,25.54,25.6,25.53,25.58,882813.0
2021-05-11 13:30:00,25.58,25.6,25.56,25.58,1182742.0,25.58,25.6,25.56,25.58,1182742.0
2021-05-11 14:00:00,25.59,25.59,25.54,25.58,612135.0,25.59,25.59,25.54,25.58,612135.0
2021-05-11 14:30:00,25.58,25.6,25.55,25.59,580975.0,25.58,25.6,25.55,25.59,580975.0
2021-05-11 15:00:00,25.59,25.62,25.57,25.61,914989.0,25.59,25.62,25.57,25.61,914989.0
2021-05-11 15:30:00,25.61,25.67,25.58,25.67,3590681.0,25.61,25.67,25.58,25.67,3590681.0
2021-05-12 09:30:00,25.4,25.57,25.39,25.5,4271682.0,25.4,25.57,25.39,25.5,4271682.0
2021-05-12 10:00:00,25.5,25.51,25.37,25.47,3038617.0,25.5,25.51,25.37,25.47,3038617.0
2021-05-12 10:30:00,25.46,25.47,25.24,25.35,5579623.0,25.46,25.47,25.24,25.35,5579623.0
2021-05-12 11:00:00,25.35,25.37,25.26,25.29,1994756.0,25.35,25.37,25.26,25.29,1994756.0
2021-05-12 11:30:00,25.29,25.33,25.22,25.31,1993087.0,25.29,25.33,25.22,25.31,1993087.0
2021-05-12 12:00:00,25.31,25.32,25.19,25.27,1648181.0,25.31,25.32,25.19,25.27,1648181.0
2021-05-12 12:30:00,25.27,25.27,25.16,25.18,1771949.0,25.27,25.27,25.16,25.18,1771949.0
2021-05-12 13:00:00,25.18,25.3,25.17,25.21,2729341.0,25.18,25.3,25.17,25.21,2729341.0
2021-05-12 13:30:00,25.21,25.26,25.2,25.22,702013.0,25.21,25.26,25.2,25.22,702013.0
2021-05-12 14:00:00,25.22,25.23,25.15,25.16,955231.0,25.22,25.23,25.15,25.16,955231.0
2021-05-12 14:30:00,25.17,25.21,25.15,25.16,994405.0,25.17,25.21,25.15,25.16,994405.0
2021-05-12 15:00:00,25.15,25.17,25.05,25.09,2998249.0,25.15,25.17,25.05,25.09,2998249.0
2021-05-12 15:30:00,25.09,25.13,25.07,25.08,2296897.0,25.09,25.13,25.07,25.08,2296897.0
2021-05-13 09:30:00,24.97,25.09,24.92,25.08,3385789.0,24.97,25.09,24.92,25.08,3385789.0
2021-05-13 10:00:00,25.09,25.15,25.02,25.04,3046993.0,25.09,25.15,25.02,25.04,3046993.0
2021-05-13 10:30:00,25.03,25.15,25.0,25.06,3230002.0,25.03,25.15,25.0,25.06,3230002.0
2021-05-13 11:00:00,25.07,25.12,24.99,25.01,2322089.0,25.07,25.12,24.99,25.01,2322089.0
2021-05-13 11:30:00,25.01,25.08,25.01,25.04,1289366.0,25.01,25.08,25.01,25.04,1289366.0
2021-05-13 12:00:00,25.04,25.07,25.02,25.07,754085.0,25.04,25.07,25.02,25.07,754085.0
2021-05-13 12:30:00,25.07,25.14,25.07,25.13,1017124.0,25.07,25.14,25.07,25.13,1017124.0
2021-05-13 13:00:00,25.13,25.14,25.0,25.03,2306942.0,25.13,25.14,25.0,25.03,2306942.0
2021-05-13 13:30:00,25.03,25.05,24.98,24.99,1077159.0,25.03,25.05,24.98,24.99,1077159.0
2021-05-13 14:00:00,24.99,25.12,24.99,25.12,700254.0,24.99,25.12,24.99,25.12,700254.0
2021-05-13 14:30:00,25.12,25.14,25.09,25.11,718608.0,25.12,25.14,25.09,25.11,718608.0
2021-05-13 15:00:00,25.11,25.17,25.11,25.17,825436.0,25.11,25.17,25.11,25.17,825436.0
2021-05-13 15:30:00,25.16,25.19,25.12,25.16,2199297.0,25.16,25.19,25.12,25.16,2199297.0
2021-05-14 09:30:00,25.39,25.5,25.32,25.45,2740510.0,25.39,25.5,25.32,25.45,2740510.0
2021-05-14 10:00:00,25.45,25.46,25.35,25.36,1497020.0,25.45,25.46,25.35,25.36,1497020.0
2021-05-14 10:30:00,25.36,25.39,25.3,25.36,2656332.0,25.36,25.39,25.3,25.36,2656332.0
2021-05-14 11:00:00,25.36,25.44,25.33,25.43,1084522.0,25.36,25.44,25.33,25.43,1084522.0
2021-05-14 11:30:00,25.44,25.44,25.39,25.4,947371.0,25.44,25.44,25.39,25.4,947371.0
2021-05-14 12:00:00,25.41,25.42,25.36,25.38,635975.0,25.41,25.42,25.36,25.38,635975.0
2021-05-14 12:30:00,25.38,25.38,25.34,25.37,726992.0,25.38,25.38,25.34,25.37,726992.0
2021-05-14 13:00:00,25.37,25.37,25.29,25.29,909188.0,25.37,25.37,25.29,25.29,909188.0
2021-05-14 13:30:00,25.3,25.32,25.29,25.31,332625.0,25.3,25.32,25.29,25.31,332625.0
2021-05-14 14:00:00,25.31,25.37,25.31,25.35,760758.0,25.31,25.37,25.31,25.35,760758.0
2021-05-14 14:30:00,25.35,25.42,25.34,25.41,942434.0,25.35,25.42,25.34,25.41,942434.0
2021-05-14 15:00:00,25.41,25.46,25.39,25.46,2160891.0,25.41,25.46,25.39,25.46,2160891.0
2021-05-14 15:30:00,25.46,25.46,25.42,25.45,3312249.0,25.46,25.46,25.42,25.45,3312249.0
2021-05-17 09:30:00,25.56,25.68,25.55,25.6,3550635.0,25.56,25.68,25.55,25.6,3550635.0
2021-05-17 10:00:00,25.6,25.79,25.56,25.75,3685772.0,25.6,25.79,25.56,25.75,3685772.0
2021-05-17 10:30:00,25.76,26.0,25.71,25.98,6813433.0,25.76,26.0,25.71,25.98,6813433.0
2021-05-17 11:00:00,25.99,26.07,25.96,26.06,4448699.0,25.99,26.07,25.96,26.06,4448699.0
2021-05-17 11:30:00,26.06,26.15,26.02,26.13,2834365.0,26.06,26.15,26.02,26.13,2834365.0
2021-05-17 12:00:00,26.13,26.16,26.05,26.12,3312683.0,26.13,26.16,26.05,26.12,3312683.0
2021-05-17 12:30:00,26.13,26.18,26.1,26.16,1807304.0,26.13,26.18,26.1,26.16,1807304.0
2021-05-17 13:00:00,26.16,26.17,26.06,26.11,1518468.0,26.16,26.17,26.06,26.11,1518468.0
2021-05-17 13:30:00,26.1,26.17,26.09,26.17,2892234.0,26.1,26.17,26.09,26.17,2892234.0
2021-05-17 14:00:00,26.16,26.25,26.11,26.12,2084926.0,26.16,26.25,26.11,26.12,2084926.0
2021-05-17 14:30:00,26.11,26.15,26.1,26.14,1166409.0,26.11,26.15,26.1,26.14,1166409.0
2021-05-17 15:00:00,26.14,26.19,26.13,26.18,1433691.0,26.14,26.19,26.13,26.18,1433691.0
2021-05-17 15:30:00,26.18,26.2,26.14,26.18,3746920.0,26.18,26.2,26.14,26.18,3746920.0
2021-05-18 09:30:00,26.37,26.39,26.14,26.14,5996486.0,26.37,26.39,26.14,26.14,5996486.0
2021-05-18 10:00:00,26.14,26.2,26.04,26.1,3518959.0,26.14,26.2,26.04,26.1,3518959.0
2021-05-18 10:30:00,26.11,26.2,26.07,26.16,2498219.0,26.11,26.2,26.07,26.16,2498219.0
2021-05-18 11:00:00,26.17,26.2,26.12,26.17,1253404.0,26.17,26.2,26.12,26.17,1253404.0
2021-05-18 11:30:00,26.17,26.17,26.05,26.05,1939704.0,26.17,26.17,26.05,26.05,1939704.0
2021-05-18 12:00:00,26.05,26.16,25.98,26.16,1581490.0,26.05,26.16,25.98,26.16,1581490.0
2021-05-18 12:30:00,26.15,26.18,26.12,26.17,873907.0,26.15,26.18,26.12,26.17,873907.0
2021-05-18 13:00:00,26.18,26.21,26.14,26.19,711944.0,26.18,26.21,26.14,26.19,711944.0
2021-05-18 13:30:00,26.19,26.24,26.18,26.22,2418222.0,26.19,26.24,26.18,26.22,2418222.0
2021-05-18 14:00:00,26.22,26.24,26.18,26.22,1045630.0,26.22,26.24,26.18,26.22,1045630.0
2021-05-18 14:30:00,26.21,26.22,26.16,26.18,820572.0,26.21,26.22,26.16,26.18,820572.0
2021-05-18 15:00:00,26.17,26.23,26.16,26.21,1059863.0,26.17,26.23,26.16,26.21,1059863.0
2021-05-18 15:30:00,26.21,26.22,26.15,26.15,2323935.0,26.21,26.22,26.15,26.15,2323935.0
2021-05-19 09:30:00,25.69,26.2,25.65,26.16,9232284.0,25.69,26.2,25.65,26.16,9232284.0
2021-05-19 10:00:00,26.15,26.17,25.78,25.9,5444545.0,26.15,26.17,25.78,25.9,5444545.0
2021-05-19 10:30:00,25.9,25.94,25.73,25.91,3757333.0,25.9,25.94,25.73,25.91,3757333.0
2021-05-19 11:00:00,25.9,25.91,25.81,25.89,1643139.0,25.9,25.91,25.81,25.89,1643139.0
2021-05-19 11:30:00,25.89,25.97,25.86,25.96,1127158.0,25.89,25.97,25.86,25.96,1127158.0
2021-05-19 12:00:00,25.96,25.98,25.93,25.94,1004880.0,25.96,25.98,25.93,25.94,1004880.0
2021-05-19 12:30:00,25.95,25.95,25.87,25.94,1460239.0,25.95,25.95,25.87,25.94,1460239.0
2021-05-19 13:00:00,25.95,25.98,25.85,25.9,1195152.0,25.95,25.98,25.85,25.9,1195152.0
2021-05-19 13:30:00,25.89,25.9,25.79,25.8,1781940.0,25.89,25.9,25.79,25.8,1781940.0
2021-05-19 14:00:00,25.8,25.89,25.52,25.64,5738360.0,25.8,25.89,25.52,25.64,5738360.0
2021-05-19 14:30:00,25.64,25.7,25.51,25.51,3313440.0,25.64,25.7,25.51,25.51,3313440.0
2021-05-19 15:00:00,25.51,25.7,25.49,25.7,3080592.0,25.51,25.7,25.49,25.7,3080592.0
2021-05-19 15:30:00,25.69,25.74,25.66,25.73,2200748.0,25.69,25.74,25.66,25.73,2200748.0
2021-05-20 09:30:00,25.81,25.91,25.72,25.84,3472702.0,25.81,25.91,25.72,25.84,3472702.0
2021-05-20 10:00:00,25.84,25.87,25.74,25.79,2559019.0,25.84,25.87,25.74,25.79,2559019.0
2021-05-20 10:30:00,25.79,25.82,25.74,25.82,1329724.0,25.79,25.82,25.74,25.82,1329724.0
2021-05-20 11:00:00,25.82,25.92,25.81,25.85,943948.0,25.82,25.92,25.81,25.85,943948.0
2021-05-20 11:30:00,25.86,25.92,25.83,25.92,1413050.0,25.86,25.92,25.83,25.92,1413050.0
2021-05-20 12:00:00,25.91,25.98,25.85,25.9,2113115.0,25.91,25.98,25.85,25.9,2113115.0
2021-05-20 12:30:00,25.9,25.97,25.87,25.93,1317841.0,25.9,25.97,25.87,25.93,1317841.0
2021-05-20 13:00:00,25.93,25.94,25.9,25.93,658271.0,25.93,25.94,25.9,25.93,658271.0
2021-05-20 13:30:00,25.93,25.94,25.8,25.81,738082.0,25.93,25.94,25.8,25.81,738082.0
2021-05-20 14:00:00,25.81,25.82,25.7,25.76,1179319.0,25.81,25.82,25.7,25.76,1179319.0
2021-05-20 14:30:00,25.76,25.76,25.65,25.73,2104063.0,25.76,25.76,25.65,25.73,2104063.0
2021-05-20 15:00:00,25.72,25.79,25.71,25.79,490784.0,25.72,25.79,25.71,25.79,490784.0
2021-05-20 15:30:00,25.79,25.8,25.75,25.79,1333410.0,25.79,25.8,25.75,25.79,1333410.0
2021-05-21 09:30:00,25.98,25.99,25.64,25.69,4473092.0,25.98,25.99,25.64,25.69,4473092.0
2021-05-21 10:00:00,25.69,25.76,25.55,25.68,2961740.0,25.69,25.76,25.55,25.68,2961740.0
2021-05-21 10:30:00,25.68,25.69,25.36,25.47,6007880.0,25.68,25.69,25.36,25.47,6007880.0
2021-05-21 11:00:00,25.47,25.52,25.41,25.47,1599540.0,25.47,25.52,25.41,25.47,1599540.0
2021-05-21 11:30:00,25.46,25.53,25.39,25.43,1394079.0,25.46,25.53,25.39,25.43,1394079.0
2021-05-21 12:00:00,25.42,25.44,25.23,25.37,3563973.0,25.42,25.44,25.23,25.37,3563973.0
2021-05-21 12:30:00,25.37,25.37,25.3,25.34,2793913.0,25.37,25.37,25.3,25.34,2793913.0
2021-05-21 13:00:00,25.34,25.46,25.33,25.46,1170707.0,25.34,25.46,25.33,25.46,1170707.0
2021-05-21 13:30:00,25.46,25.5,25.44,25.48,845988.0,25.46,25.5,25.44,25.48,845988.0
2021-05-21 14:00:00,25.49,25.55,25.48,25.54,977548.0,25.49,25.55,25.48,25.54,977548.0
2021-05-21 14:30:00,25.54,25.59,25.53,25.59,869602.0,25.54,25.59,25.53,25.59,869602.0
2021-05-21 15:00:00,25.59,25.61,25.54,25.56,1115063.0,25.59,25.61,25.54,25.56,1115063.0
2021-05-21 15:30:00,25.56,25.56,25.51,25.53,1938421.0,25.56,25.56,25.51,25.53,1938421.0
2021-05-24 09:30:00,25.73,25.89,25.64,25.75,5329239.0,25.73,25.89,25.64,25.75,5329239.0
2021-05-24 10:00:00,25.75,25.84,25.69,25.79,2287101.0,25.75,25.84,25.69,25.79,2287101.0
2021-05-24 10:30:00,25.8,25.84,25.74,25.84,1366873.0,25.8,25.84,25.74,25.84,1366873.0
2021-05-24 11:00:00,25.84,25.84,25.77,25.77,656519.0,25.84,25.84,25.77,25.77,656519.0
2021-05-24 11:30:00,25.77,25.77,25.71,25.76,474312.0,25.77,25.77,25.71,25.76,474312.0
2021-05-24 12:00:00,25.77,25.77,25.69,25.7,734612.0,25.77,25.77,25.69,25.7,734612.0
2021-05-24 12:30:00,25.7,25.76,25.69,25.75,384322.0,25.7,25.76,25.69,25.75,384322.0
2021-05-24 13:00:00,25.75,25.79,25.72,25.78,788866.0,25.75,25.79,25.72,25.78,788866.0
2021-05-24 13:30:00,25.77,25.77,25.74,25.75,382468.0,25.77,25.77,25.74,25.75,382468.0
2021-05-24 14:00:00,25.74,25.79,25.74,25.77,380596.0,25.74,25.79,25.74,25.77,380596.0
2021-05-24 14:30:00,25.76,25.77,25.74,25.76,169725.0,25.76,25.77,25.74,25.76,169725.0
2021-05-24 15:00:00,25.76,25.78,25.75,25.76,398954.0,25.76,25.78,25.75,25.76,398954.0
2021-05-24 15:30:00,25.75,25.77,25.74,25.76,1185721.0,25.75,25.77,25.74,25.76,1185721.0
2021-05-25 09:30:00,25.53,25.73,25.51,25.63,3868328.0,25.53,25.73,25.51,25.63,3868328.0
2021-05-25 10:00:00,25.64,26.01,25.63,25.92,7854044.0,25.64,26.01,25.63,25.92,7854044.0
2021-05-25 10:30:00,25.92,25.95,25.85,25.88,1770074.0,25.92,25.95,25.85,25.88,1770074.0
2021-05-25 11:00:00,25.88,25.91,25.81,25.86,1514810.0,25.88,25.91,25.81,25.86,1514810.0
2021-05-25 11:30:00,25.86,25.9,25.84,25.88,747781.0,25.86,25.9,25.84,25.88,747781.0
2021-05-25 12:00:00,25.88,25.92,25.85,25.92,1751726.0,25.88,25.92,25.85,25.92,1751726.0
2021-05-25 12:30:00,25.92,25.94,25.88,25.93,465647.0,25.92,25.94,25.88,25.93,465647.0
2021-05-25 13:00:00,25.92,25.95,25.91,25.94,785073.0,25.92,25.95,25.91,25.94,785073.0
2021-05-25 13:30:00,25.94,25.96,25.91,25.95,529632.0,25.94,25.96,25.91,25.95,529632.0
2021-05-25 14:00:00,25.95,25.98,25.92,25.95,681615.0,25.95,25.98,25.92,25.95,681615.0
2021-05-25 14:30:00,25.96,25.96,25.93,25.96,817566.0,25.96,25.96,25.93,25.96,817566.0
2021-05-25 15:00:00,25.96,25.96,25.94,25.96,825164.0,25.96,25.96,25.94,25.96,825164.0
2021-05-25 15:30:00,25.96,25.99,25.93,25.99,1606968.0,25.96,25.99,25.93,25.99,1606968.0
2021-05-26 09:30:00,25.87,25.96,25.74,25.74,4610066.0,25.87,25.96,25.74,25.74,4610066.0
2021-05-26 10:00:00,25.75,25.91,25.72,25.89,2375213.0,25.75,25.91,25.72,25.89,2375213.0
2021-05-26 10:30:00,25.89,25.91,25.77,25.77,1230699.0,25.89,25.91,25.77,25.77,1230699.0
2021-05-26 11:00:00,25.78,25.88,25.78,25.85,839948.0,25.78,25.88,25.78,25.85,839948.0
2021-05-26 11:30:00,25.85,25.88,25.81,25.84,827219.0,25.85,25.88,25.81,25.84,827219.0
2021-05-26 12:00:00,25.83,25.86,25.8,25.85,1300687.0,25.83,25.86,25.8,25.85,1300687.0
2021-05-26 12:30:00,25.85,25.85,25.81,25.82,470452.0,25.85,25.85,25.81,25.82,470452.0
2021-05-26 13:00:00,25.82,25.83,25.76,25.79,1612771.0,25.82,25.83,25.76,25.79,1612771.0
2021-05-26 13:30:00,25.78,25.8,25.6,25.68,2973675.0,25.78,25.8,25.6,25.68,2973675.0
2021-05-26 14:00:00,25.67,25.71,25.65,25.67,980569.0,25.67,25.71,25.65,25.67,980569.0
2021-05-26 14:30:00,25.67,25.7,25.63,25.69,1581724.0,25.67,25.7,25.63,25.69,1581724.0
2021-05-26 15:00:00,25.68,25.7,25.67,25.68,521826.0,25.68,25.7,25.67,25.68,521826.0
2021-05-26 15:30:00,25.69,25.69,25.66,25.68,1869084.0,25.69,25.69,25.66,25.68,1869084.0
2021-05-27 09:30:00,25.67,25.71,25.53,25.64,2928524.0,25.67,25.71,25.53,25.64,2928524.0
2021-05-27 10:00:00,25.64,25.76,25.62,25.65,2358290.0,25.64,25.76,25.62,25.65,2358290.0
2021-05-27 10:30:00,25.65,25.7,25.62,25.66,1139517.0,25.65,25.7,25.62,25.66,1139517.0
2021-05-27 11:00:00,25.66,25.77,25.66,25.71,1413272.0,25.66,25.77,25.66,25.71,1413272.0
2021-05-27 11:30:00,25.71,25.78,25.7,25.78,1121940.0,25.71,25.78,25.7,25.78,1121940.0
2021-05-27 12:00:00,25.79,25.79,25.66,25.69,996732.0,25.79,25.79,25.66,25.69,996732.0
2021-05-27 12:30:00,25.68,25.75,25.68,25.73,835838.0,25.68,25.75,25.68,25.73,835838.0
2021-05-27 13:00:00,25.74,25.86,25.73,25.81,1965509.0,25.74,25.86,25.73,25.81,1965509.0
2021-05-27 13:30:00,25.81,25.86,25.8,25.83,1010530.0,25.81,25.86,25.8,25.83,1010530.0
2021-05-27 14:00:00,25.83,25.83,25.79,25.82,722870.0,25.83,25.83,25.79,25.82,722870.0
2021-05-27 14:30:00,25.81,25.85,25.8,25.85,518285.0,25.81,25.85,25.8,25.85,518285.0
2021-05-27 15:00:00,25.85,25.87,25.83,25.84,348237.0,25.85,25.87,25.83,25.84,348237.0
2021-05-27 15:30:00,25.84,25.87,25.83,25.85,1675086.0,25.84,25.87,25.83,25.85,1675086.0
2021-05-28 09:30:00,25.63,25.78,25.61,25.75,3421684.0,25.63,25.78,25.61,25.75,3421684.0
2021-05-28 10:00:00,25.75,25.82,25.74,25.75,2182733.0,25.75,25.82,25.74,25.75,2182733.0
2021-05-28 10:30:00,25.76,25.79,25.71,25.78,1351573.0,25.76,25.79,25.71,25.78,1351573.0
2021-05-28 11:00:00,25.78,25.84,25.77,25.81,1533292.0,25.78,25.84,25.77,25.81,1533292.0
2021-05-28 11:30:00,25.82,25.82,25.78,25.8,1048339.0,25.82,25.82,25.78,25.8,1048339.0
2021-05-28 12:00:00,25.81,25.87,25.8,25.85,1317440.0,25.81,25.87,25.8,25.85,1317440.0
2021-05-28 12:30:00,25.85,25.9,25.81,25.89,936375.0,25.85,25.9,25.81,25.89,936375.0
2021-05-28 13:00:00,25.91,25.95,25.86,25.89,3046060.0,25.91,25.95,25.86,25.89,3046060.0
2021-05-28 13:30:00,25.89,25.92,25.85,25.87,1964216.0,25.89,25.92,25.85,25.87,1964216.0
2021-05-28 14:00:00,25.87,25.87,25.79,25.81,973185.0,25.87,25.87,25.79,25.81,973185.0
2021-05-28 14:30:00,25.81,25.85,25.8,25.84,487344.0,25.81,25.85,25.8,25.84,487344.0
2021-05-28 15:00:00,25.83,25.87,25.83,25.87,585239.0,25.83,25.87,25.83,25.87,585239.0
2021-05-28 15:30:00,25.87,25.92,25.86,25.92,1136806.0,25.87,25.92,25.86,25.92,1136806.0
2021-06-01 09:30:00,26.38,26.43,26.17,26.25,4914453.0,26.38,26.43,26.17,26.25,4914453.0
2021-06-01 10:00:00,26.24,26.37,26.04,26.15,5030246.0,26.24,26.37,26.04,26.15,5030246.0
2021-06-01 10:30:00,26.14,26.16,25.89,26.0,2736718.0,26.14,26.16,25.89,26.0,2736718.0
2021-06-01 11:00:00,25.99,26.04,25.96,25.99,1447958.0,25.99,26.04,25.96,25.99,1447958.0
2021-06-01 11:30:00,25.99,26.01,25.91,25.97,1088148.0,25.99,26.01,25.91,25.97,1088148.0
2021-06-01 12:00:00,25.96,26.03,25.94,26.02,928084.0,25.96,26.03,25.94,26.02,928084.0
2021-06-01 12:30:00,26.03,26.04,25.98,26.0,1026081.0,26.03,26.04,25.98,26.0,1026081.0
2021-06-01 13:00:00,26.0,26.0,25.95,25.98,949914.0,26.0,26.0,25.95,25.98,949914.0
2021-06-01 13:30:00,25.97,25.98,25.94,25.98,504795.0,25.97,25.98,25.94,25.98,504795.0
2021-06-01 14:00:00,25.97,25.98,25.95,25.96,924102.0,25.97,25.98,25.95,25.96,924102.0
2021-06-01 14:30:00,25.96,25.96,25.92,25.93,384660.0,25.96,25.96,25.92,25.93,384660.0
2021-06-01 15:00:00,25.93,25.94,25.9,25.93,635863.0,25.93,25.94,25.9,25.93,635863.0
2021-06-01 15:30:00,25.92,25.92,25.83,25.84,2742261.0,25.92,25.92,25.83,25.84,2742261.0
2021-06-02 09:30:00,25.96,26.01,25.89,25.9,2623970.0,25.96,26.01,25.89,25.9,2623970.0
2021-06-02 10:00:00,25.91,25.98,25.89,25.96,1418041.0,25.91,25.98,25.89,25.96,1418041.0
2021-06-02 10:30:00,25.96,26.02,25.91,25.95,1058476.0,25.96,26.02,25.91,25.95,1058476.0
2021-06-02 11:00:00,25.95,26.02,25.92,26.01,1271143.0,25.95,26.02,25.92,26.01,1271143.0
2021-06-02 11:30:00,26.01,26.07,25.97,26.04,1066782.0,26.01,26.07,25.97,26.04,1066782.0
2021-06-02 12:00:00,26.04,26.07,26.03,26.05,375816.0,26.04,26.07,26.03,26.05,375816.0
2021-06-02 12:30:00,26.05,26.06,26.03,26.05,390217.0,26.05,26.06,26.03,26.05,390217.0
2021-06-02 13:00:00,26.05,26.09,26.01,26.08,811954.0,26.05,26.09,26.01,26.08,811954.0
2021-06-02 13:30:00,26.09,26.1,26.07,26.08,778468.0,26.09,26.1,26.07,26.08,778468.0
2021-06-02 14:00:00,26.09,26.11,26.07,26.09,749002.0,26.09,26.11,26.07,26.09,749002.0
2021-06-02 14:30:00,26.09,26.13,26.08,26.11,830738.0,26.09,26.13,26.08,26.11,830738.0
2021-06-02 15:00:00,26.11,26.13,26.1,26.12,738149.0,26.11,26.13,26.1,26.12,738149.0
2021-06-02 15:30:00,26.12,26.15,26.11,26.14,1497481.0,26.12,26.15,26.11,26.14,1497481.0
2021-06-03 09:30:00,25.44,25.46,25.14,25.19,9217913.0,25.44,25.46,25.14,25.19,9217913.0
2021-06-03 10:00:00,25.18,25.3,25.07,25.23,4991402.0,25.18,25.3,25.07,25.23,4991402.0
2021-06-03 10:30:00,25.22,25.29,25.21,25.29,2898849.0,25.22,25.29,25.21,25.29,2898849.0
2021-06-03 11:00:00,25.3,25.37,25.26,25.3,1864900.0,25.3,25.37,25.26,25.3,1864900.0
2021-06-03 11:30:00,25.31,25.32,25.27,25.31,1245413.0,25.31,25.32,25.27,25.31,1245413.0
2021-06-03 12:00:00,25.31,25.38,25.3,25.34,1172208.0,25.31,25.38,25.3,25.34,1172208.0
2021-06-03 12:30:00,25.33,25.39,25.32,25.38,688687.0,25.33,25.39,25.32,25.38,688687.0
2021-06-03 13:00:00,25.39,25.44,25.35,25.43,850562.0,25.39,25.44,25.35,25.43,850562.0
2021-06-03 13:30:00,25.44,25.46,25.42,25.44,684750.0,25.44,25.46,25.42,25.44,684750.0
2021-06-03 14:00:00,25.44,25.45,25.42,25.43,455761.0,25.44,25.45,25.42,25.43,455761.0
2021-06-03 14:30:00,25.44,25.48,25.43,25.46,663430.0,25.44,25.48,25.43,25.46,663430.0
2021-06-03 15:00:00,25.46,25.49,25.45,25.48,1012756.0,25.46,25.49,25.45,25.48,1012756.0
2021-06-03 15:30:00,25.48,25.49,25.45,25.46,2159378.0,25.48,25.49,25.45,25.46,2159378.0
2021-06-04 09:30:00,25.71,25.8,25.7,25.79,3935727.0,25.71,25.8,25.7,25.79,3935727.0
2021-06-04 10:00:00,25.79,25.8,25.74,25.79,2963811.0,25.79,25.8,25.74,25.79,2963811.0
2021-06-04 10:30:00,25.79,25.83,25.71,25.74,2542122.0,25.79,25.83,25.71,25.74,2542122.0
2021-06-04 11:00:00,25.75,25.8,25.74,25.79,1163359.0,25.75,25.8,25.74,25.79,1163359.0
2021-06-04 11:30:00,25.79,25.82,25.76,25.81,758873.0,25.79,25.82,25.76,25.81,758873.0
2021-06-04 12:00:00,25.82,25.82,25.72,25.76,1019340.0,25.82,25.82,25.72,25.76,1019340.0
2021-06-04 12:30:00,25.77,25.77,25.73,25.74,632940.0,25.77,25.77,25.73,25.74,632940.0
2021-06-04 13:00:00,25.74,25.77,25.72,25.75,1015386.0,25.74,25.77,25.72,25.75,1015386.0
2021-06-04 13:30:00,25.75,25.76,25.72,25.75,698128.0,25.75,25.76,25.72,25.75,698128.0
2021-06-04 14:00:00,25.75,25.76,25.73,25.75,348590.0,25.75,25.76,25.73,25.75,348590.0
2021-06-04 14:30:00,25.74,25.76,25.74,25.76,323688.0,25.74,25.76,25.74,25.76,323688.0
2021-06-04 15:00:00,25.76,25.77,25.75,25.76,259430.0,25.76,25.77,25.75,25.76,259430.0
2021-06-04 15:30:00,25.76,25.78,25.74,25.78,1379865.0,25.76,25.78,25.74,25.78,1379865.0
2021-06-07 09:30:00,25.8,25.84,25.72,25.75,3188194.0,25.8,25.84,25.72,25.75,3188194.0
2021-06-07 10:00:00,25.76,25.82,25.71,25.81,1373139.0,25.76,25.82,25.71,25.81,1373139.0
2021-06-07 10:30:00,25.82,25.87,25.78,25.83,1795044.0,25.82,25.87,25.78,25.83,1795044.0
2021-06-07 11:00:00,25.82,25.89,25.81,25.86,1510083.0,25.82,25.89,25.81,25.86,1510083.0
2021-06-07 11:30:00,25.86,25.9,25.83,25.89,1279778.0,25.86,25.9,25.83,25.89,1279778.0
2021-06-07 12:00:00,25.89,25.91,25.87,25.88,610224.0,25.89,25.91,25.87,25.88,610224.0
2021-06-07 12:30:00,25.88,25.9,25.87,25.88,543706.0,25.88,25.9,25.87,25.88,543706.0
2021-06-07 13:00:00,25.89,25.89,25.84,25.86,600488.0,25.89,25.89,25.84,25.86,600488.0
2021-06-07 13:30:00,25.86,25.9,25.85,25.88,863419.0,25.86,25.9,25.85,25.88,863419.0
2021-06-07 14:00:00,25.89,25.93,25.88,25.91,446835.0,25.89,25.93,25.88,25.91,446835.0
2021-06-07 14:30:00,25.91,25.92,25.89,25.91,535364.0,25.91,25.92,25.89,25.91,535364.0
2021-06-07 15:00:00,25.9,25.92,25.88,25.89,892472.0,25.9,25.92,25.88,25.89,892472.0
2021-06-07 15:30:00,25.89,25.9,25.86,25.89,986619.0,25.89,25.9,25.86,25.89,986619.0
2021-06-08 09:30:00,25.72,25.75,25.51,25.59,5303135.0,25.72,25.75,25.51,25.59,5303135.0
2021-06-08 10:00:00,25.6,25.8,25.57,25.71,3169496.0,25.6,25.8,25.57,25.71,3169496.0
2021-06-08 10:30:00,25.71,25.8,25.71,25.73,2753448.0,25.71,25.8,25.71,25.73,2753448.0
2021-06-08 11:00:00,25.74,25.75,25.62,25.64,1496020.0,25.74,25.75,25.62,25.64,1496020.0
2021-06-08 11:30:00,25.64,25.66,25.58,25.62,1283860.0,25.64,25.66,25.58,25.62,1283860.0
2021-06-08 12:00:00,25.62,25.67,25.61,25.67,1251665.0,25.62,25.67,25.61,25.67,1251665.0
2021-06-08 12:30:00,25.67,25.67,25.62,25.63,825974.0,25.67,25.67,25.62,25.63,825974.0
2021-06-08 13:00:00,25.63,25.66,25.59,25.6,882252.0,25.63,25.66,25.59,25.6,882252.0
2021-06-08 13:30:00,25.6,25.63,25.58,25.61,1033831.0,25.6,25.63,25.58,25.61,1033831.0
2021-06-08 14:00:00,25.61,25.62,25.59,25.61,668523.0,25.61,25.62,25.59,25.61,668523.0
2021-06-08 14:30:00,25.6,25.67,25.59,25.65,613112.0,25.6,25.67,25.59,25.65,613112.0
2021-06-08 15:00:00,25.65,25.67,25.62,25.65,624086.0,25.65,25.67,25.62,25.65,624086.0
2021-06-08 15:30:00,25.64,25.65,25.61,25.61,2249510.0,25.64,25.65,25.61,25.61,2249510.0
2021-06-09 09:30:00,25.83,25.97,25.82,25.89,4928415.0,25.83,25.97,25.82,25.89,4928415.0
2021-06-09 10:00:00,25.89,25.91,25.75,25.8,3504194.0,25.89,25.91,25.75,25.8,3504194.0
2021-06-09 10:30:00,25.79,25.82,25.71,25.82,1858930.0,25.79,25.82,25.71,25.82,1858930.0
2021-06-09 11:00:00,25.81,25.86,25.8,25.85,1718350.0,25.81,25.86,25.8,25.85,1718350.0
2021-06-09 11:30:00,25.85,25.9,25.84,25.84,579153.0,25.85,25.9,25.84,25.84,579153.0
2021-06-09 12:00:00,25.85,25.86,25.81,25.82,488429.0,25.85,25.86,25.81,25.82,488429.0
2021-06-09 12:30:00,25.83,25.84,25.81,25.84,250996.0,25.83,25.84,25.81,25.84,250996.0
2021-06-09 13:00:00,25.84,25.88,25.83,25.86,879991.0,25.84,25.88,25.83,25.86,879991.0
2021-06-09 13:30:00,25.86,25.86,25.83,25.84,204770.0,25.86,25.86,25.83,25.84,204770.0
2021-06-09 14:00:00,25.85,25.86,25.83,25.84,524104.0,25.85,25.86,25.83,25.84,524104.0
2021-06-09 14:30:00,25.84,25.86,25.82,25.83,526345.0,25.84,25.86,25.82,25.83,526345.0
2021-06-09 15:00:00,25.83,25.83,25.8,25.8,680252.0,25.83,25.83,25.8,25.8,680252.0
2021-06-09 15:30:00,25.8,25.81,25.77,25.78,1720142.0,25.8,25.81,25.77,25.78,1720142.0
2021-06-10 09:30:00,25.74,25.93,25.66,25.81,4540103.0,25.74,25.93,25.66,25.81,4540103.0
2021-06-10 10:00:00,25.81,25.9,25.79,25.89,2269341.0,25.81,25.9,25.79,25.89,2269341.0
2021-06-10 10:30:00,25.89,25.91,25.79,25.84,1468846.0,25.89,25.91,25.79,25.84,1468846.0
2021-06-10 11:00:00,25.85,25.94,25.82,25.89,1710067.0,25.85,25.94,25.82,25.89,1710067.0
2021-06-10 11:30:00,25.89,25.91,25.85,25.9,786145.0,25.89,25.91,25.85,25.9,786145.0
2021-06-10 12:00:00,25.91,25.92,25.83,25.87,1209163.0,25.91,25.92,25.83,25.87,1209163.0
2021-06-10 12:30:00,25.88,25.91,25.86,25.9,513917.0,25.88,25.91,25.86,25.9,513917.0
2021-06-10 13:00:00,25.9,25.91,25.86,25.87,1397877.0,25.9,25.91,25.86,25.87,1397877.0
2021-06-10 13:30:00,25.87,25.92,25.86,25.91,505565.0,25.87,25.92,25.86,25.91,505565.0
2021-06-10 14:00:00,25.91,25.95,25.9,25.92,880879.0,25.91,25.95,25.9,25.92,880879.0
2021-06-10 14:30:00,25.92,25.93,25.89,25.93,504476.0,25.92,25.93,25.89,25.93,504476.0
2021-06-10 15:00:00,25.92,25.96,25.91,25.94,1586426.0,25.92,25.96,25.91,25.94,1586426.0
2021-06-10 15:30:00,25.95,26.01,25.92,25.98,3175250.0,25.95,26.01,25.92,25.98,3175250.0
2021-06-11 09:30:00,26.14,26.21,25.99,26.03,4828723.0,26.14,26.21,25.99,26.03,4828723.0
2021-06-11 10:00:00,26.02,26.12,26.01,26.07,2744708.0,26.02,26.12,26.01,26.07,2744708.0
2021-06-11 10:30:00,26.06,26.14,26.0,26.14,1675445.0,26.06,26.14,26.0,26.14,1675445.0
2021-06-11 11:00:00,26.14,26.18,25.94,25.98,2278466.0,26.14,26.18,25.94,25.98,2278466.0
2021-06-11 11:30:00,25.98,26.04,25.97,26.0,1167150.0,25.98,26.04,25.97,26.0,1167150.0
2021-06-11 12:00:00,25.99,26.0,25.87,25.98,2252275.0,25.99,26.0,25.87,25.98,2252275.0
2021-06-11 12:30:00,25.97,26.03,25.96,26.01,865417.0,25.97,26.03,25.96,26.01,865417.0
2021-06-11 13:00:00,26.01,26.02,25.95,25.97,1200017.0,26.01,26.02,25.95,25.97,1200017.0
2021-06-11 13:30:00,25.96,25.97,25.92,25.94,519329.0,25.96,25.97,25.92,25.94,519329.0
2021-06-11 14:00:00,25.93,25.95,25.89,25.94,891120.0,25.93,25.95,25.89,25.94,891120.0
2021-06-11 14:30:00,25.94,25.95,25.9,25.93,530166.0,25.94,25.95,25.9,25.93,530166.0
2021-06-11 15:00:00,25.93,25.93,25.87,25.9,706656.0,25.93,25.93,25.87,25.9,706656.0
2021-06-11 15:30:00,25.9,25.9,25.87,25.88,1636245.0,25.9,25.9,25.87,25.88,1636245.0
2021-06-14 09:30:00,25.59,25.95,25.56,25.9,7076656.0,25.59,25.95,25.56,25.9,7076656.0
2021-06-14 10:00:00,25.89,25.95,25.84,25.92,2587596.0,25.89,25.95,25.84,25.92,2587596.0
2021-06-14 10:30:00,25.92,25.99,25.89,25.92,2202853.0,25.92,25.99,25.89,25.92,2202853.0
2021-06-14 11:00:00,25.93,25.94,25.88,25.89,761562.0,25.93,25.94,25.88,25.89,761562.0
2021-06-14 11:30:00,25.89,25.93,25.88,25.92,569741.0,25.89,25.93,25.88,25.92,569741.0
2021-06-14 12:00:00,25.92,25.94,25.89,25.92,560702.0,25.92,25.94,25.89,25.92,560702.0
2021-06-14 12:30:00,25.92,25.93,25.88,25.88,389079.0,25.92,25.93,25.88,25.88,389079.0
2021-06-14 13:00:00,25.88,25.89,25.85,25.87,858678.0,25.88,25.89,25.85,25.87,858678.0
2021-06-14 13:30:00,25.87,25.88,25.84,25.84,353489.0,25.87,25.88,25.84,25.84,353489.0
2021-06-14 14:00:00,25.85,25.85,25.81,25.82,335826.0,25.85,25.85,25.81,25.82,335826.0
2021-06-14 14:30:00,25.82,25.87,25.81,25.83,566636.0,25.82,25.87,25.81,25.83,566636.0
2021-06-14 15:00:00,25.84,25.87,25.83,25.86,590590.0,25.84,25.87,25.83,25.86,590590.0
2021-06-14 15:30:00,25.86,25.86,25.83,25.84,1516744.0,25.86,25.86,25.83,25.84,1516744.0
2021-06-15 09:30:00,25.68,25.71,25.62,25.65,2581012.0,25.68,25.71,25.62,25.65,2581012.0
2021-06-15 10:00:00,25.64,25.65,25.49,25.61,2875474.0,25.64,25.65,25.49,25.61,2875474.0
2021-06-15 10:30:00,25.6,25.63,25.56,25.61,1524837.0,25.6,25.63,25.56,25.61,1524837.0
2021-06-15 11:00:00,25.6,25.63,25.58,25.58,880538.0,25.6,25.63,25.58,25.58,880538.0
2021-06-15 11:30:00,25.58,25.59,25.43,25.44,1338530.0,25.58,25.59,25.43,25.44,1338530.0
2021-06-15 12:00:00,25.44,25.52,25.4,25.5,1559538.0,25.44,25.52,25.4,25.5,1559538.0
2021-06-15 12:30:00,25.5,25.53,25.48,25.52,1329534.0,25.5,25.53,25.48,25.52,1329534.0
2021-06-15 13:00:00,25.51,25.6,25.51,25.58,1370029.0,25.51,25.6,25.51,25.58,1370029.0
2021-06-15 13:30:00,25.58,25.63,25.57,25.61,533246.0,25.58,25.63,25.57,25.61,533246.0
2021-06-15 14:00:00,25.61,25.66,25.6,25.63,638327.0,25.61,25.66,25.6,25.63,638327.0
2021-06-15 14:30:00,25.63,25.66,25.62,25.65,487135.0,25.63,25.66,25.62,25.65,487135.0
2021-06-15 15:00:00,25.65,25.67,25.62,25.66,392675.0,25.65,25.67,25.62,25.66,392675.0
2021-06-15 15:30:00,25.66,25.66,25.63,25.66,1722451.0,25.66,25.66,25.63,25.66,1722451.0
2021-06-16 09:30:00,25.72,25.77,25.7,25.76,2744143.0,25.72,25.77,25.7,25.76,2744143.0
2021-06-16 10:00:00,25.75,25.81,25.68,25.75,2560387.0,25.75,25.81,25.68,25.75,2560387.0
2021-06-16 10:30:00,25.75,25.78,25.72,25.74,637086.0,25.75,25.78,25.72,25.74,637086.0
2021-06-16 11:00:00,25.74,25.76,25.71,25.73,526584.0,25.74,25.76,25.71,25.73,526584.0
2021-06-16 11:30:00,25.74,25.77,25.73,25.75,412380.0,25.74,25.77,25.73,25.75,412380.0
2021-06-16 12:00:00,25.75,25.79,25.7,25.73,687420.0,25.75,25.79,25.7,25.73,687420.0
2021-06-16 12:30:00,25.72,25.73,25.6,25.67,1193997.0,25.72,25.73,25.6,25.67,1193997.0
2021-06-16 13:00:00,25.66,25.7,25.62,25.7,666288.0,25.66,25.7,25.62,25.7,666288.0
2021-06-16 13:30:00,25.69,25.73,25.66,25.71,769329.0,25.69,25.73,25.66,25.71,769329.0
2021-06-16 14:00:00,25.7,25.7,25.28,25.4,10619435.0,25.7,25.7,25.28,25.4,10619435.0
2021-06-16 14:30:00,25.39,25.49,25.31,25.4,8469653.0,25.39,25.49,25.31,25.4,8469653.0
2021-06-16 15:00:00,25.39,25.52,25.38,25.48,4840063.0,25.39,25.52,25.38,25.48,4840063.0
2021-06-16 15:30:00,25.49,25.49,25.25,25.25,3994018.0,25.49,25.49,25.25,25.25,3994018.0
2021-06-17 09:30:00,24.36,24.47,24.22,24.23,13774530.0,24.36,24.47,24.22,24.23,13774530.0
2021-06-17 10:00:00,24.23,24.25,24.08,24.22,12217739.0,24.23,24.25,24.08,24.22,12217739.0
2021-06-17 10:30:00,24.21,24.29,24.13,24.16,5440530.0,24.21,24.29,24.13,24.16,5440530.0
2021-06-17 11:00:00,24.17,24.2,23.98,24.06,7763208.0,24.17,24.2,23.98,24.06,7763208.0
2021-06-17 11:30:00,24.06,24.13,23.98,24.08,4689029.0,24.06,24.13,23.98,24.08,4689029.0
2021-06-17 12:00:00,24.07,24.09,23.89,23.93,5936481.0,24.07,24.09,23.89,23.93,5936481.0
2021-06-17 12:30:00,23.92,24.0,23.91,23.95,2931261.0,23.92,24.0,23.91,23.95,2931261.0
2021-06-17 13:00:00,23.94,24.03,23.9,23.98,4090009.0,23.94,24.03,23.9,23.98,4090009.0
2021-06-17 13:30:00,23.98,24.02,23.95,24.01,2607233.0,23.98,24.02,23.95,24.01,2607233.0
2021-06-17 14:00:00,24.01,24.13,24.0,24.13,1961767.0,24.01,24.13,24.0,24.13,1961767.0
2021-06-17 14:30:00,24.13,24.14,24.06,24.1,1837699.0,24.13,24.14,24.06,24.1,1837699.0
2021-06-17 15:00:00,24.1,24.15,24.09,24.14,1666685.0,24.1,24.15,24.09,24.14,1666685.0
2021-06-17 15:30:00,24.13,24.14,24.05,24.05,3663470.0,24.13,24.14,24.05,24.05,3663470.0
2021-06-18 09:30:00,24.09,24.16,24.02,24.1,5615040.0,24.09,24.16,24.02,24.1,5615040.0
2021-06-18 10:00:00,24.1,24.17,23.97,24.07,4127607.0,24.1,24.17,23.97,24.07,4127607.0
2021-06-18 10:30:00,24.07,24.22,24.03,24.15,2887229.0,24.07,24.22,24.03,24.15,2887229.0
2021-06-18 11:00:00,24.14,24.17,24.1,24.12,2378057.0,24.14,24.17,24.1,24.12,2378057.0
2021-06-18 11:30:00,24.12,24.2,24.09,24.13,2184363.0,24.12,24.2,24.09,24.13,2184363.0
2021-06-18 12:00:00,24.13,24.13,24.03,24.07,1568325.0,24.13,24.13,24.03,24.07,1568325.0
2021-06-18 12:30:00,24.07,24.08,24.01,24.02,1830601.0,24.07,24.08,24.01,24.02,1830601.0
2021-06-18 13:00:00,24.01,24.09,24.0,24.01,1279055.0,24.01,24.09,24.0,24.01,1279055.0
2021-06-18 13:30:00,24.0,24.07,23.99,24.02,2040002.0,24.0,24.07,23.99,24.02,2040002.0
2021-06-18 14:00:00,24.02,24.07,24.0,24.01,1354658.0,24.02,24.07,24.0,24.01,1354658.0
2021-06-18 14:30:00,24.01,24.02,23.96,24.0,1351732.0,24.01,24.02,23.96,24.0,1351732.0
2021-06-18 15:00:00,23.99,24.04,23.97,24.01,1262446.0,23.99,24.04,23.97,24.01,1262446.0
2021-06-18 15:30:00,24.0,24.01,23.87,23.89,3547989.0,24.0,24.01,23.87,23.89,3547989.0
2021-06-21 09:30:00,24.08,24.11,23.96,23.99,3774180.0,24.08,24.11,23.96,23.99,3774180.0
2021-06-21 10:00:00,23.99,24.11,23.95,24.1,3400506.0,23.99,24.11,23.95,24.1,3400506.0
2021-06-21 10:30:00,24.1,24.12,24.02,24.09,2175975.0,24.1,24.12,24.02,24.09,2175975.0
2021-06-21 11:00:00,24.09,24.14,24.06,24.09,1653712.0,24.09,24.14,24.06,24.09,1653712.0
2021-06-21 11:30:00,24.09,24.14,24.06,24.09,1034061.0,24.09,24.14,24.06,24.09,1034061.0
2021-06-21 12:00:00,24.09,24.1,24.05,24.08,839967.0,24.09,24.1,24.05,24.08,839967.0
2021-06-21 12:30:00,24.08,24.13,24.07,24.08,830446.0,24.08,24.13,24.07,24.08,830446.0
2021-06-21 13:00:00,24.08,24.11,24.06,24.1,826936.0,24.08,24.11,24.06,24.1,826936.0
2021-06-21 13:30:00,24.1,24.11,24.07,24.09,368628.0,24.1,24.11,24.07,24.09,368628.0
2021-06-21 14:00:00,24.08,24.09,24.05,24.07,739474.0,24.08,24.09,24.05,24.07,739474.0
2021-06-21 14:30:00,24.08,24.1,24.05,24.09,502438.0,24.08,24.1,24.05,24.09,502438.0
2021-06-21 15:00:00,24.1,24.13,24.06,24.07,767783.0,24.1,24.13,24.06,24.07,767783.0
2021-06-21 15:30:00,24.07,24.08,24.05,24.08,1002389.0,24.07,24.08,24.05,24.08,1002389.0
2021-06-22 09:30:00,23.96,24.0,23.87,23.93,2008903.0,23.96,24.0,23.87,23.93,2008903.0
2021-06-22 10:00:00,23.93,23.99,23.9,23.95,1898861.0,23.93,23.99,23.9,23.95,1898861.0
2021-06-22 10:30:00,23.96,23.97,23.9,23.94,1262822.0,23.96,23.97,23.9,23.94,1262822.0
2021-06-22 11:00:00,23.94,23.97,23.91,23.91,921644.0,23.94,23.97,23.91,23.91,921644.0
2021-06-22 11:30:00,23.91,23.92,23.84,23.87,1151386.0,23.91,23.92,23.84,23.87,1151386.0
2021-06-22 12:00:00,23.86,23.93,23.86,23.93,809069.0,23.86,23.93,23.86,23.93,809069.0
2021-06-22 12:30:00,23.92,23.93,23.89,23.91,871279.0,23.92,23.93,23.89,23.91,871279.0
2021-06-22 13:00:00,23.91,23.94,23.9,23.93,919863.0,23.91,23.94,23.9,23.93,919863.0
2021-06-22 13:30:00,23.92,23.96,23.91,23.93,564501.0,23.92,23.96,23.91,23.93,564501.0
2021-06-22 14:00:00,23.94,23.94,23.9,23.92,688387.0,23.94,23.94,23.9,23.92,688387.0
2021-06-22 14:30:00,23.92,23.99,23.92,23.95,962157.0,23.92,23.99,23.92,23.95,962157.0
2021-06-22 15:00:00,23.94,23.97,23.93,23.93,1176488.0,23.94,23.97,23.93,23.93,1176488.0
2021-06-22 15:30:00,23.93,23.94,23.85,23.85,2195959.0,23.93,23.94,23.85,23.85,2195959.0
2021-06-23 09:30:00,24.05,24.31,24.05,24.27,4043968.0,24.05,24.31,24.05,24.27,4043968.0
2021-06-23 10:00:00,24.27,24.38,24.24,24.28,2613362.0,24.27,24.38,24.24,24.28,2613362.0
2021-06-23 10:30:00,24.29,24.35,24.25,24.26,1123705.0,24.29,24.35,24.25,24.26,1123705.0
2021-06-23 11:00:00,24.27,24.28,24.18,24.24,862447.0,24.27,24.28,24.18,24.24,862447.0
2021-06-23 11:30:00,24.24,24.27,24.22,24.24,536055.0,24.24,24.27,24.22,24.24,536055.0
2021-06-23 12:00:00,24.25,24.26,24.2,24.21,308375.0,24.25,24.26,24.2,24.21,308375.0
2021-06-23 12:30:00,24.21,24.21,24.11,24.17,830596.0,24.21,24.21,24.11,24.17,830596.0
2021-06-23 13:00:00,24.16,24.17,24.1,24.13,902833.0,24.16,24.17,24.1,24.13,902833.0
2021-06-23 13:30:00,24.13,24.15,24.11,24.12,337731.0,24.13,24.15,24.11,24.12,337731.0
2021-06-23 14:00:00,24.12,24.12,24.06,24.06,969620.0,24.12,24.12,24.06,24.06,969620.0
2021-06-23 14:30:00,24.05,24.06,23.99,24.03,1962990.0,24.05,24.06,23.99,24.03,1962990.0
2021-06-23 15:00:00,24.02,24.04,23.94,23.96,854306.0,24.02,24.04,23.94,23.96,854306.0
2021-06-23 15:30:00,23.95,23.97,23.9,23.94,1633307.0,23.95,23.97,23.9,23.94,1633307.0
2021-06-24 09:30:00,24.2,24.27,24.15,24.19,2113689.0,24.2,24.27,24.15,24.19,2113689.0
2021-06-24 10:00:00,24.18,24.23,24.18,24.21,1124249.0,24.18,24.23,24.18,24.21,1124249.0
2021-06-24 10:30:00,24.22,24.24,24.05,24.12,2147883.0,24.22,24.24,24.05,24.12,2147883.0
2021-06-24 11:00:00,24.12,24.18,24.12,24.14,1091879.0,24.12,24.18,24.12,24.14,1091879.0
2021-06-24 11:30:00,24.13,24.18,24.12,24.14,484076.0,24.13,24.18,24.12,24.14,484076.0
2021-06-24 12:00:00,24.14,24.16,24.1,24.14,864239.0,24.14,24.16,24.1,24.14,864239.0
2021-06-24 12:30:00,24.13,24.16,24.1,24.11,1090162.0,24.13,24.16,24.1,24.11,1090162.0
2021-06-24 13:00:00,24.11,24.14,24.07,24.08,880041.0,24.11,24.14,24.07,24.08,880041.0
2021-06-24 13:30:00,24.07,24.08,24.03,24.06,787529.0,24.07,24.08,24.03,24.06,787529.0
2021-06-24 14:00:00,24.06,24.11,24.06,24.09,536162.0,24.06,24.11,24.06,24.09,536162.0
2021-06-24 14:30:00,24.09,24.11,24.08,24.09,265366.0,24.09,24.11,24.08,24.09,265366.0
2021-06-24 15:00:00,24.09,24.09,24.04,24.05,770299.0,24.09,24.09,24.04,24.05,770299.0
2021-06-24 15:30:00,24.05,24.06,23.98,24.04,3597246.0,24.05,24.06,23.98,24.04,3597246.0
2021-06-25 09:30:00,24.33,24.33,24.22,24.29,2278215.0,24.33,24.33,24.22,24.29,2278215.0
2021-06-25 10:00:00,24.29,24.31,24.19,24.29,1303077.0,24.29,24.31,24.19,24.29,1303077.0
2021-06-25 10:30:00,24.29,24.31,24.16,24.2,1243565.0,24.29,24.31,24.16,24.2,1243565.0
2021-06-25 11:00:00,24.2,24.22,24.15,24.19,942307.0,24.2,24.22,24.15,24.19,942307.0
2021-06-25 11:30:00,24.18,24.19,24.13,24.14,904822.0,24.18,24.19,24.13,24.14,904822.0
2021-06-25 12:00:00,24.14,24.15,24.09,24.09,1091582.0,24.14,24.15,24.09,24.09,1091582.0
2021-06-25 12:30:00,24.09,24.14,24.08,24.11,520968.0,24.09,24.14,24.08,24.11,520968.0
2021-06-25 13:00:00,24.12,24.14,24.1,24.12,515182.0,24.12,24.14,24.1,24.12,515182.0
2021-06-25 13:30:00,24.13,24.13,24.09,24.11,761160.0,24.13,24.13,24.09,24.11,761160.0
2021-06-25 14:00:00,24.11,24.12,24.09,24.12,187663.0,24.11,24.12,24.09,24.12,187663.0
2021-06-25 14:30:00,24.12,24.14,24.1,24.14,282712.0,24.12,24.14,24.1,24.14,282712.0
2021-06-25 15:00:00,24.14,24.17,24.13,24.16,468643.0,24.14,24.17,24.13,24.16,468643.0
2021-06-25 15:30:00,24.16,24.18,24.15,24.17,910373.0,24.16,24.18,24.15,24.17,910373.0
2021-06-28 09:30:00,24.23,24.31,24.16,24.21,3004407.0,24.23,24.31,24.16,24.21,3004407.0
2021-06-28 10:00:00,24.22,24.3,24.21,24.27,1679537.0,24.22,24.3,24.21,24.27,1679537.0
2021-06-28 10:30:00,24.28,24.29,24.17,24.19,1616898.0,24.28,24.29,24.17,24.19,1616898.0
2021-06-28 11:00:00,24.19,24.23,24.16,24.18,1066213.0,24.19,24.23,24.16,24.18,1066213.0
2021-06-28 11:30:00,24.18,24.23,24.17,24.22,885630.0,24.18,24.23,24.17,24.22,885630.0
2021-06-28 12:00:00,24.22,24.26,24.22,24.23,496889.0,24.22,24.26,24.22,24.23,496889.0
2021-06-28 12:30:00,24.24,24.25,24.21,24.24,419332.0,24.24,24.25,24.21,24.24,419332.0
2021-06-28 13:00:00,24.23,24.24,24.18,24.21,546576.0,24.23,24.24,24.18,24.21,546576.0
2021-06-28 13:30:00,24.21,24.24,24.2,24.23,719884.0,24.21,24.24,24.2,24.23,719884.0
2021-06-28 14:00:00,24.23,24.24,24.2,24.22,339194.0,24.23,24.24,24.2,24.22,339194.0
2021-06-28 14:30:00,24.22,24.25,24.21,24.21,240357.0,24.22,24.25,24.21,24.21,240357.0
2021-06-28 15:00:00,24.22,24.22,24.2,24.21,384350.0,24.22,24.22,24.2,24.21,384350.0
2021-06-28 15:30:00,24.21,24.22,24.19,24.22,1248252.0,24.21,24.22,24.19,24.22,1248252.0
2021-06-29 09:30:00,23.85,23.94,23.79,23.87,3142799.0,23.85,23.94,23.79,23.87,3142799.0
2021-06-29 10:00:00,23.87,23.87,23.78,23.81,2452076.0,23.87,23.87,23.78,23.81,2452076.0
2021-06-29 10:30:00,23.81,23.82,23.75,23.82,1611267.0,23.81,23.82,23.75,23.82,1611267.0
2021-06-29 11:00:00,23.82,23.9,23.81,23.9,1624960.0,23.82,23.9,23.81,23.9,1624960.0
2021-06-29 11:30:00,23.89,23.93,23.87,23.91,1599690.0,23.89,23.93,23.87,23.91,1599690.0
2021-06-29 12:00:00,23.91,23.97,23.89,23.95,1399066.0,23.91,23.97,23.89,23.95,1399066.0
2021-06-29 12:30:00,23.95,23.97,23.93,23.94,931270.0,23.95,23.97,23.93,23.94,931270.0
2021-06-29 13:00:00,23.95,23.95,23.9,23.92,605056.0,23.95,23.95,23.9,23.92,605056.0
2021-06-29 13:30:00,23.91,23.93,23.89,23.89,394458.0,23.91,23.93,23.89,23.89,394458.0
2021-06-29 14:00:00,23.89,23.96,23.88,23.95,776230.0,23.89,23.96,23.88,23.95,776230.0
2021-06-29 14:30:00,23.95,23.96,23.92,23.93,597879.0,23.95,23.96,23.92,23.93,597879.0
2021-06-29 15:00:00,23.93,23.93,23.86,23.89,614556.0,23.93,23.93,23.86,23.89,614556.0
2021-06-29 15:30:00,23.89,23.92,23.88,23.89,1694480.0,23.89,23.92,23.88,23.89,1694480.0
2021-06-30 09:30:00,23.99,24.12,23.95,24.06,2008429.0,23.99,24.12,23.95,24.06,2008429.0
2021-06-30 10:00:00,24.06,24.1,24.03,24.05,2127684.0,24.06,24.1,24.03,24.05,2127684.0
2021-06-30 10:30:00,24.05,24.14,24.05,24.11,1886761.0,24.05,24.14,24.05,24.11,1886761.0
2021-06-30 11:00:00,24.11,24.13,24.07,24.09,962988.0,24.11,24.13,24.07,24.09,962988.0
2021-06-30 11:30:00,24.09,24.11,24.05,24.08,619205.0,24.09,24.11,24.05,24.08,619205.0
2021-06-30 12:00:00,24.08,24.13,24.08,24.12,1082342.0,24.08,24.13,24.08,24.12,1082342.0
2021-06-30 12:30:00,24.12,24.18,24.11,24.14,1808652.0,24.12,24.18,24.11,24.14,1808652.0
2021-06-30 13:00:00,24.15,24.19,24.13,24.17,1428673.0,24.15,24.19,24.13,24.17,1428673.0
2021-06-30 13:30:00,24.16,24.18,24.14,24.15,774452.0,24.16,24.18,24.14,24.15,774452.0
2021-06-30 14:00:00,24.15,24.2,24.15,24.19,738699.0,24.15,24.2,24.15,24.19,738699.0
2021-06-30 14:30:00,24.19,24.21,24.18,24.19,1288624.0,24.19,24.21,24.18,24.19,1288624.0
2021-06-30 15:00:00,24.19,24.23,24.17,24.22,876256.0,24.19,24.23,24.17,24.22,876256.0
2021-06-30 15:30:00,24.22,24.25,24.21,24.22,2457415.0,24.22,24.25,24.21,24.22,2457415.0
2021-07-01 09:30:00,24.34,24.36,24.24,24.28,2208281.0,24.34,24.36,24.24,24.28,2208281.0
2021-07-01 10:00:00,24.28,24.33,24.11,24.2,3046405.0,24.28,24.33,24.11,24.2,3046405.0
2021-07-01 10:30:00,24.2,24.22,24.13,24.18,904393.0,24.2,24.22,24.13,24.18,904393.0
2021-07-01 11:00:00,24.17,24.19,24.06,24.1,1194306.0,24.17,24.19,24.06,24.1,1194306.0
2021-07-01 11:30:00,24.1,24.14,24.09,24.12,908785.0,24.1,24.14,24.09,24.12,908785.0
2021-07-01 12:00:00,24.12,24.12,24.07,24.09,657174.0,24.12,24.12,24.07,24.09,657174.0
2021-07-01 12:30:00,24.09,24.11,24.05,24.11,473378.0,24.09,24.11,24.05,24.11,473378.0
2021-07-01 13:00:00,24.11,24.14,24.1,24.13,885243.0,24.11,24.14,24.1,24.13,885243.0
2021-07-01 13:30:00,24.13,24.13,24.1,24.1,278828.0,24.13,24.13,24.1,24.1,278828.0
2021-07-01 14:00:00,24.1,24.14,24.09,24.11,366293.0,24.1,24.14,24.09,24.11,366293.0
2021-07-01 14:30:00,24.12,24.15,24.11,24.14,330169.0,24.12,24.15,24.11,24.14,330169.0
2021-07-01 15:00:00,24.15,24.16,24.13,24.14,457303.0,24.15,24.16,24.13,24.14,457303.0
2021-07-01 15:30:00,24.14,24.14,24.11,24.11,1306315.0,24.14,24.14,24.11,24.11,1306315.0
2021-07-02 09:30:00,24.48,24.53,24.35,24.46,4330262.0,24.48,24.53,24.35,24.46,4330262.0
2021-07-02 10:00:00,24.46,24.48,24.3,24.42,1654321.0,24.46,24.48,24.3,24.42,1654321.0
2021-07-02 10:30:00,24.42,24.46,24.4,24.42,1047990.0,24.42,24.46,24.4,24.42,1047990.0
2021-07-02 11:00:00,24.43,24.5,24.39,24.49,1227134.0,24.43,24.5,24.39,24.49,1227134.0
2021-07-02 11:30:00,24.49,24.5,24.46,24.48,674998.0,24.49,24.5,24.46,24.48,674998.0
2021-07-02 12:00:00,24.48,24.48,24.43,24.46,1410171.0,24.48,24.48,24.43,24.46,1410171.0
2021-07-02 12:30:00,24.46,24.48,24.42,24.43,699480.0,24.46,24.48,24.42,24.43,699480.0
2021-07-02 13:00:00,24.42,24.48,24.42,24.46,770387.0,24.42,24.48,24.42,24.46,770387.0
2021-07-02 13:30:00,24.46,24.56,24.45,24.55,1190645.0,24.46,24.56,24.45,24.55,1190645.0
2021-07-02 14:00:00,24.55,24.61,24.54,24.59,1631130.0,24.55,24.61,24.54,24.59,1631130.0
2021-07-02 14:30:00,24.59,24.63,24.55,24.55,1552403.0,24.59,24.63,24.55,24.55,1552403.0
2021-07-02 15:00:00,24.55,24.6,24.55,24.57,905266.0,24.55,24.6,24.55,24.57,905266.0
2021-07-02 15:30:00,24.56,24.56,24.53,24.55,1816789.0,24.56,24.56,24.53,24.55,1816789.0
2021-07-06 09:30:00,24.65,24.69,24.48,24.61,2553446.0,24.65,24.69,24.48,24.61,2553446.0
2021-07-06 10:00:00,24.61,24.62,24.38,24.42,2727502.0,24.61,24.62,24.38,24.42,2727502.0
2021-07-06 10:30:00,24.42,24.48,24.35,24.37,2637504.0,24.42,24.48,24.35,24.37,2637504.0
2021-07-06 11:00:00,24.37,24.41,24.29,24.35,2154794.0,24.37,24.41,24.29,24.35,2154794.0
2021-07-06 11:30:00,24.35,24.37,24.2,24.24,3773370.0,24.35,24.37,24.2,24.24,3773370.0
2021-07-06 12:00:00,24.23,24.25,24.11,24.17,1948064.0,24.23,24.25,24.11,24.17,1948064.0
2021-07-06 12:30:00,24.16,24.23,24.12,24.22,730816.0,24.16,24.23,24.12,24.22,730816.0
2021-07-06 13:00:00,24.23,24.26,24.17,24.2,1184016.0,24.23,24.26,24.17,24.2,1184016.0
2021-07-06 13:30:00,24.19,24.24,24.17,24.23,585992.0,24.19,24.24,24.17,24.23,585992.0
2021-07-06 14:00:00,24.23,24.25,24.2,24.23,699774.0,24.23,24.25,24.2,24.23,699774.0
2021-07-06 14:30:00,24.23,24.29,24.22,24.28,383538.0,24.23,24.29,24.22,24.28,383538.0
2021-07-06 15:00:00,24.27,24.28,24.26,24.26,428202.0,24.27,24.28,24.26,24.26,428202.0
2021-07-06 15:30:00,24.26,24.28,24.23,24.23,1370018.0,24.26,24.28,24.23,24.23,1370018.0
2021-07-07 09:30:00,24.39,24.44,24.35,24.38,1569593.0,24.39,24.44,24.35,24.38,1569593.0
2021-07-07 10:00:00,24.38,24.39,24.09,24.14,3451536.0,24.38,24.39,24.09,24.14,3451536.0
2021-07-07 10:30:00,24.14,24.26,24.08,24.22,3393033.0,24.14,24.26,24.08,24.22,3393033.0
2021-07-07 11:00:00,24.23,24.27,24.18,24.19,1348984.0,24.23,24.27,24.18,24.19,1348984.0
2021-07-07 11:30:00,24.19,24.22,24.15,24.16,654180.0,24.19,24.22,24.15,24.16,654180.0
2021-07-07 12:00:00,24.16,24.19,24.15,24.16,849568.0,24.16,24.19,24.15,24.16,849568.0
2021-07-07 12:30:00,24.15,24.17,24.12,24.14,404693.0,24.15,24.17,24.12,24.14,404693.0
2021-07-07 13:00:00,24.14,24.15,24.12,24.14,267641.0,24.14,24.15,24.12,24.14,267641.0
2021-07-07 13:30:00,24.13,24.18,24.13,24.15,380969.0,24.13,24.18,24.13,24.15,380969.0
2021-07-07 14:00:00,24.15,24.3,24.14,24.26,2158374.0,24.15,24.3,24.14,24.26,2158374.0
2021-07-07 14:30:00,24.26,24.28,24.22,24.26,6190813.0,24.26,24.28,24.22,24.26,6190813.0
2021-07-07 15:00:00,24.27,24.27,24.24,24.25,1005256.0,24.27,24.27,24.24,24.25,1005256.0
2021-07-07 15:30:00,24.26,24.27,24.23,24.24,1848639.0,24.26,24.27,24.23,24.24,1848639.0
2021-07-08 09:30:00,24.24,24.26,24.09,24.17,2927884.0,24.24,24.26,24.09,24.17,2927884.0
2021-07-08 10:00:00,24.18,24.19,24.09,24.13,2188258.0,24.18,24.19,24.09,24.13,2188258.0
2021-07-08 10:30:00,24.13,24.14,24.02,24.02,2076034.0,24.13,24.14,24.02,24.02,2076034.0
2021-07-08 11:00:00,24.03,24.04,23.92,24.01,3632202.0,24.03,24.04,23.92,24.01,3632202.0
2021-07-08 11:30:00,24.01,24.14,23.99,24.03,2256271.0,24.01,24.14,23.99,24.03,2256271.0
2021-07-08 12:00:00,24.02,24.05,24.0,24.0,818289.0,24.02,24.05,24.0,24.0,818289.0
2021-07-08 12:30:00,24.01,24.03,23.99,24.01,861096.0,24.01,24.03,23.99,24.01,861096.0
2021-07-08 13:00:00,24.01,24.06,24.01,24.05,554972.0,24.01,24.06,24.01,24.05,554972.0
2021-07-08 13:30:00,24.06,24.06,24.04,24.05,403063.0,24.06,24.06,24.04,24.05,403063.0
2021-07-08 14:00:00,24.05,24.06,24.0,24.01,349517.0,24.05,24.06,24.0,24.01,349517.0
2021-07-08 14:30:00,24.0,24.05,23.99,24.05,501746.0,24.0,24.05,23.99,24.05,501746.0
2021-07-08 15:00:00,24.04,24.05,23.93,24.02,1744046.0,24.04,24.05,23.93,24.02,1744046.0
2021-07-08 15:30:00,24.02,24.08,24.01,24.02,2269738.0,24.02,24.08,24.01,24.02,2269738.0
2021-07-09 09:30:00,24.07,24.16,24.05,24.14,1741736.0,24.07,24.16,24.05,24.14,1741736.0
2021-07-09 10:00:00,24.14,24.21,24.13,24.16,1097732.0,24.14,24.21,24.13,24.16,1097732.0
2021-07-09 10:30:00,24.16,24.24,24.13,24.23,1172230.0,24.16,24.24,24.13,24.23,1172230.0
2021-07-09 11:00:00,24.23,24.29,24.2,24.24,917240.0,24.23,24.29,24.2,24.24,917240.0
2021-07-09 11:30:00,24.25,24.26,24.21,24.21,749335.0,24.25,24.26,24.21,24.21,749335.0
2021-07-09 12:00:00,24.21,24.25,24.21,24.23,680787.0,24.21,24.25,24.21,24.23,680787.0
2021-07-09 12:30:00,24.23,24.27,24.22,24.27,194274.0,24.23,24.27,24.22,24.27,194274.0
2021-07-09 13:00:00,24.26,24.28,24.23,24.23,579375.0,24.26,24.28,24.23,24.23,579375.0
2021-07-09 13:30:00,24.23,24.25,24.22,24.23,282744.0,24.23,24.25,24.22,24.23,282744.0
2021-07-09 14:00:00,24.23,24.27,24.23,24.25,346925.0,24.23,24.27,24.23,24.25,346925.0
2021-07-09 14:30:00,24.24,24.28,24.23,24.27,577707.0,24.24,24.28,24.23,24.27,577707.0
2021-07-09 15:00:00,24.27,24.29,24.24,24.26,463823.0,24.27,24.29,24.24,24.26,463823.0
2021-07-09 15:30:00,24.26,24.26,24.18,24.19,1374787.0,24.26,24.26,24.18,24.19,1374787.0
2021-07-12 09:30:00,24.2,24.21,24.05,24.07,1818016.0,24.2,24.21,24.05,24.07,1818016.0
2021-07-12 10:00:00,24.07,24.19,24.05,24.19,929105.0,24.07,24.19,24.05,24.19,929105.0
2021-07-12 10:30:00,24.18,24.34,24.18,24.32,2016729.0,24.18,24.34,24.18,24.32,2016729.0
2021-07-12 11:00:00,24.32,24.33,24.24,24.29,605892.0,24.32,24.33,24.24,24.29,605892.0
2021-07-12 11:30:00,24.29,24.3,24.22,24.26,747603.0,24.29,24.3,24.22,24.26,747603.0
2021-07-12 12:00:00,24.27,24.29,24.21,24.23,579410.0,24.27,24.29,24.21,24.23,579410.0
2021-07-12 12:30:00,24.23,24.27,24.23,24.25,355723.0,24.23,24.27,24.23,24.25,355723.0
2021-07-12 13:00:00,24.25,24.27,24.23,24.26,414874.0,24.25,24.27,24.23,24.26,414874.0
2021-07-12 13:30:00,24.26,24.29,24.25,24.29,488608.0,24.26,24.29,24.25,24.29,488608.0
2021-07-12 14:00:00,24.29,24.32,24.28,24.3,687235.0,24.29,24.32,24.28,24.3,687235.0
2021-07-12 14:30:00,24.31,24.32,24.3,24.31,781029.0,24.31,24.32,24.3,24.31,781029.0
2021-07-12 15:00:00,24.32,24.32,24.28,24.3,945933.0,24.32,24.32,24.28,24.3,945933.0
2021-07-12 15:30:00,24.3,24.33,24.29,24.29,1563438.0,24.3,24.33,24.29,24.29,1563438.0
2021-07-13 09:30:00,24.15,24.27,24.12,24.23,1857236.0,24.15,24.27,24.12,24.23,1857236.0
2021-07-13 10:00:00,24.23,24.29,24.16,24.29,1411092.0,24.23,24.29,24.16,24.29,1411092.0
2021-07-13 10:30:00,24.29,24.31,24.21,24.25,1130098.0,24.29,24.31,24.21,24.25,1130098.0
2021-07-13 11:00:00,24.26,24.27,24.2,24.24,711807.0,24.26,24.27,24.2,24.24,711807.0
2021-07-13 11:30:00,24.23,24.29,24.23,24.25,638451.0,24.23,24.29,24.23,24.25,638451.0
2021-07-13 12:00:00,24.25,24.27,24.23,24.24,556672.0,24.25,24.27,24.23,24.24,556672.0
2021-07-13 12:30:00,24.24,24.25,24.17,24.2,595871.0,24.24,24.25,24.17,24.2,595871.0
2021-07-13 13:00:00,24.2,24.2,24.13,24.17,1635970.0,24.2,24.2,24.13,24.17,1635970.0
2021-07-13 13:30:00,24.17,24.17,24.1,24.11,786349.0,24.17,24.17,24.1,24.11,786349.0
2021-07-13 14:00:00,24.1,24.13,24.05,24.12,1242546.0,24.1,24.13,24.05,24.12,1242546.0
2021-07-13 14:30:00,24.11,24.12,24.07,24.09,605463.0,24.11,24.12,24.07,24.09,605463.0
2021-07-13 15:00:00,24.08,24.09,24.07,24.08,428811.0,24.08,24.09,24.07,24.08,428811.0
2021-07-13 15:30:00,24.08,24.1,24.05,24.08,2253360.0,24.08,24.1,24.05,24.08,2253360.0
2021-07-14 09:30:00,24.51,24.53,24.33,24.36,5323767.0,24.51,24.53,24.33,24.36,5323767.0
2021-07-14 10:00:00,24.36,24.42,24.28,24.29,2977635.0,24.36,24.42,24.28,24.29,2977635.0
2021-07-14 10:30:00,24.29,24.35,24.27,24.32,2045065.0,24.29,24.35,24.27,24.32,2045065.0
2021-07-14 11:00:00,24.32,24.33,24.28,24.3,942812.0,24.32,24.33,24.28,24.3,942812.0
2021-07-14 11:30:00,24.29,24.3,24.15,24.21,2042553.0,24.29,24.3,24.15,24.21,2042553.0
2021-07-14 12:00:00,24.21,24.25,24.17,24.25,823574.0,24.21,24.25,24.17,24.25,823574.0
2021-07-14 12:30:00,24.24,24.25,24.21,24.23,626137.0,24.24,24.25,24.21,24.23,626137.0
2021-07-14 13:00:00,24.23,24.27,24.22,24.27,848417.0,24.23,24.27,24.22,24.27,848417.0
2021-07-14 13:30:00,24.27,24.29,24.25,24.27,1416777.0,24.27,24.29,24.25,24.27,1416777.0
2021-07-14 14:00:00,24.27,24.35,24.26,24.35,2749677.0,24.27,24.35,24.26,24.35,2749677.0
2021-07-14 14:30:00,24.35,24.37,24.29,24.3,1245317.0,24.35,24.37,24.29,24.3,1245317.0
2021-07-14 15:00:00,24.3,24.32,24.28,24.29,1131970.0,24.3,24.32,24.28,24.29,1131970.0
2021-07-14 15:30:00,24.29,24.33,24.28,24.33,1373394.0,24.29,24.33,24.28,24.33,1373394.0
2021-07-15 09:30:00,24.38,24.44,24.34,24.41,2117527.0,24.38,24.44,24.34,24.41,2117527.0
2021-07-15 10:00:00,24.41,24.42,24.3,24.31,2247697.0,24.41,24.42,24.3,24.31,2247697.0
2021-07-15 10:30:00,24.31,24.35,24.27,24.31,1236063.0,24.31,24.35,24.27,24.31,1236063.0
2021-07-15 11:00:00,24.31,24.37,24.29,24.36,767879.0,24.31,24.37,24.29,24.36,767879.0
2021-07-15 11:30:00,24.36,24.39,24.33,24.35,926185.0,24.36,24.39,24.33,24.35,926185.0
2021-07-15 12:00:00,24.35,24.38,24.3,24.37,968314.0,24.35,24.38,24.3,24.37,968314.0
2021-07-15 12:30:00,24.36,24.38,24.34,24.37,235605.0,24.36,24.38,24.34,24.37,235605.0
2021-07-15 13:00:00,24.38,24.39,24.34,24.38,503226.0,24.38,24.39,24.34,24.38,503226.0
2021-07-15 13:30:00,24.38,24.4,24.36,24.36,404420.0,24.38,24.4,24.36,24.36,404420.0
2021-07-15 14:00:00,24.37,24.4,24.35,24.39,554261.0,24.37,24.4,24.35,24.39,554261.0
2021-07-15 14:30:00,24.39,24.41,24.37,24.4,422575.0,24.39,24.41,24.37,24.4,422575.0
2021-07-15 15:00:00,24.4,24.41,24.38,24.41,432961.0,24.4,24.41,24.38,24.41,432961.0
2021-07-15 15:30:00,24.41,24.43,24.38,24.4,2403022.0,24.41,24.43,24.38,24.4,2403022.0
2021-07-16 09:30:00,24.16,24.23,24.09,24.16,2201024.0,24.16,24.23,24.09,24.16,2201024.0
2021-07-16 10:00:00,24.17,24.19,23.95,23.98,5193817.0,24.17,24.19,23.95,23.98,5193817.0
2021-07-16 10:30:00,23.97,23.99,23.86,23.96,3172906.0,23.97,23.99,23.86,23.96,3172906.0
2021-07-16 11:00:00,23.96,23.96,23.83,23.85,2107326.0,23.96,23.96,23.83,23.85,2107326.0
2021-07-16 11:30:00,23.85,23.86,23.72,23.81,3148988.0,23.85,23.86,23.72,23.81,3148988.0
2021-07-16 12:00:00,23.81,23.89,23.78,23.86,1301567.0,23.81,23.89,23.78,23.86,1301567.0
2021-07-16 12:30:00,23.86,23.88,23.82,23.84,714935.0,23.86,23.88,23.82,23.84,714935.0
2021-07-16 13:00:00,23.84,23.89,23.84,23.86,409286.0,23.84,23.89,23.84,23.86,409286.0
2021-07-16 13:30:00,23.86,23.87,23.77,23.79,3351106.0,23.86,23.87,23.77,23.79,3351106.0
2021-07-16 14:00:00,23.79,23.81,23.76,23.77,1152375.0,23.79,23.81,23.76,23.77,1152375.0
2021-07-16 14:30:00,23.78,23.82,23.76,23.8,1587059.0,23.78,23.82,23.76,23.8,1587059.0
2021-07-16 15:00:00,23.8,23.81,23.73,23.75,1370917.0,23.8,23.81,23.73,23.75,1370917.0
2021-07-16 15:30:00,23.75,23.79,23.73,23.76,3478931.0,23.75,23.79,23.73,23.76,3478931.0
2021-07-19 09:30:00,23.47,23.49,23.37,23.48,4337117.0,23.47,23.49,23.37,23.48,4337117.0
2021-07-19 10:00:00,23.48,23.51,23.32,23.39,2957243.0,23.48,23.51,23.32,23.39,2957243.0
2021-07-19 10:30:00,23.39,23.48,23.37,23.39,3153087.0,23.39,23.48,23.37,23.39,3153087.0
2021-07-19 11:00:00,23.39,23.42,23.29,23.29,4354120.0,23.39,23.42,23.29,23.29,4354120.0
2021-07-19 11:30:00,23.3,23.35,23.27,23.34,1794559.0,23.3,23.35,23.27,23.34,1794559.0
2021-07-19 12:00:00,23.34,23.35,23.19,23.21,3046025.0,23.34,23.35,23.19,23.21,3046025.0
2021-07-19 12:30:00,23.21,23.24,23.18,23.21,1870696.0,23.21,23.24,23.18,23.21,1870696.0
2021-07-19 13:00:00,23.21,23.27,23.21,23.25,1947222.0,23.21,23.27,23.21,23.25,1947222.0
2021-07-19 13:30:00,23.25,23.28,23.23,23.24,3383547.0,23.25,23.28,23.23,23.24,3383547.0
2021-07-19 14:00:00,23.24,23.27,23.23,23.25,1178750.0,23.24,23.27,23.23,23.25,1178750.0
2021-07-19 14:30:00,23.25,23.25,23.21,23.23,1685159.0,23.25,23.25,23.21,23.23,1685159.0
2021-07-19 15:00:00,23.22,23.24,23.18,23.19,1448513.0,23.22,23.24,23.18,23.19,1448513.0
2021-07-19 15:30:00,23.19,23.31,23.18,23.3,3111417.0,23.19,23.31,23.18,23.3,3111417.0
2021-07-20 09:30:00,23.24,23.35,23.17,23.31,3302822.0,23.24,23.35,23.17,23.31,3302822.0
2021-07-20 10:00:00,23.32,23.32,23.24,23.24,1830324.0,23.32,23.32,23.24,23.24,1830324.0
2021-07-20 10:30:00,23.25,23.29,23.0,23.08,5396049.0,23.25,23.29,23.0,23.08,5396049.0
2021-07-20 11:00:00,23.08,23.1,23.02,23.03,1775199.0,23.08,23.1,23.02,23.03,1775199.0
2021-07-20 11:30:00,23.03,23.06,23.0,23.06,1818738.0,23.03,23.06,23.0,23.06,1818738.0
2021-07-20 12:00:00,23.06,23.12,23.05,23.11,1049238.0,23.06,23.12,23.05,23.11,1049238.0
2021-07-20 12:30:00,23.1,23.19,23.09,23.18,1315231.0,23.1,23.19,23.09,23.18,1315231.0
2021-07-20 13:00:00,23.19,23.2,23.12,23.14,1679554.0,23.19,23.2,23.12,23.14,1679554.0
2021-07-20 13:30:00,23.14,23.16,23.11,23.12,788105.0,23.14,23.16,23.11,23.12,788105.0
2021-07-20 14:00:00,23.12,23.14,23.08,23.09,904768.0,23.12,23.14,23.08,23.09,904768.0
2021-07-20 14:30:00,23.09,23.1,23.08,23.09,690277.0,23.09,23.1,23.08,23.09,690277.0
2021-07-20 15:00:00,23.08,23.13,23.08,23.12,562593.0,23.08,23.13,23.08,23.12,562593.0
2021-07-20 15:30:00,23.11,23.13,23.08,23.12,2153354.0,23.11,23.13,23.08,23.12,2153354.0
2021-07-21 09:30:00,23.19,23.4,23.18,23.38,4774756.0,23.19,23.4,23.18,23.38,4774756.0
2021-07-21 10:00:00,23.38,23.4,23.32,23.35,2429250.0,23.38,23.4,23.32,23.35,2429250.0
2021-07-21 10:30:00,23.35,23.38,23.29,23.33,1383817.0,23.35,23.38,23.29,23.33,1383817.0
2021-07-21 11:00:00,23.33,23.38,23.32,23.36,933483.0,23.33,23.38,23.32,23.36,933483.0
2021-07-21 11:30:00,23.37,23.39,23.33,23.37,841658.0,23.37,23.39,23.33,23.37,841658.0
2021-07-21 12:00:00,23.36,23.39,23.34,23.37,539466.0,23.36,23.39,23.34,23.37,539466.0
2021-07-21 12:30:00,23.37,23.37,23.33,23.34,644851.0,23.37,23.37,23.33,23.34,644851.0
2021-07-21 13:00:00,23.34,23.38,23.32,23.37,1058492.0,23.34,23.38,23.32,23.37,1058492.0
2021-07-21 13:30:00,23.37,23.39,23.36,23.37,253531.0,23.37,23.39,23.36,23.37,253531.0
2021-07-21 14:00:00,23.36,23.39,23.36,23.37,333440.0,23.36,23.39,23.36,23.37,333440.0
2021-07-21 14:30:00,23.36,23.44,23.36,23.43,966575.0,23.36,23.44,23.36,23.43,966575.0
2021-07-21 15:00:00,23.43,23.46,23.43,23.45,540778.0,23.43,23.46,23.43,23.45,540778.0
2021-07-21 15:30:00,23.44,23.46,23.42,23.42,1450668.0,23.44,23.46,23.42,23.42,1450668.0
2021-07-22 09:30:00,23.32,23.33,23.18,23.21,2288772.0,23.32,23.33,23.18,23.21,2288772.0
2021-07-22 10:00:00,23.21,23.36,23.2,23.36,1395681.0,23.21,23.36,23.2,23.36,1395681.0
2021-07-22 10:30:00,23.35,23.37,23.3,23.36,2074351.0,23.35,23.37,23.3,23.36,2074351.0
2021-07-22 11:00:00,23.36,23.49,23.35,23.48,1666685.0,23.36,23.49,23.35,23.48,1666685.0
2021-07-22 11:30:00,23.48,23.53,23.41,23.48,1557720.0,23.48,23.53,23.41,23.48,1557720.0
2021-07-22 12:00:00,23.48,23.54,23.47,23.49,660495.0,23.48,23.54,23.47,23.49,660495.0
2021-07-22 12:30:00,23.49,23.5,23.45,23.48,391309.0,23.49,23.5,23.45,23.48,391309.0
2021-07-22 13:00:00,23.47,23.49,23.45,23.45,472413.0,23.47,23.49,23.45,23.45,472413.0
2021-07-22 13:30:00,23.46,23.51,23.44,23.51,359470.0,23.46,23.51,23.44,23.51,359470.0
2021-07-22 14:00:00,23.5,23.54,23.5,23.54,353224.0,23.5,23.54,23.5,23.54,353224.0
2021-07-22 14:30:00,23.54,23.59,23.53,23.58,852097.0,23.54,23.59,23.53,23.58,852097.0
2021-07-22 15:00:00,23.58,23.6,23.53,23.55,415408.0,23.58,23.6,23.53,23.55,415408.0
2021-07-22 15:30:00,23.55,23.58,23.53,23.56,1092120.0,23.55,23.58,23.53,23.56,1092120.0
2021-07-23 09:30:00,23.35,23.37,23.25,23.3,2541557.0,23.35,23.37,23.25,23.3,2541557.0
2021-07-23 10:00:00,23.3,23.3,23.2,23.27,1644545.0,23.3,23.3,23.2,23.27,1644545.0
2021-07-23 10:30:00,23.27,23.28,23.17,23.25,1323643.0,23.27,23.28,23.17,23.25,1323643.0
2021-07-23 11:00:00,23.25,23.35,23.24,23.34,676059.0,23.25,23.35,23.24,23.34,676059.0
2021-07-23 11:30:00,23.34,23.37,23.33,23.36,639897.0,23.34,23.37,23.33,23.36,639897.0
2021-07-23 12:00:00,23.36,23.41,23.35,23.37,762153.0,23.36,23.41,23.35,23.37,762153.0
2021-07-23 12:30:00,23.37,23.41,23.36,23.36,486687.0,23.37,23.41,23.36,23.36,486687.0
2021-07-23 13:00:00,23.37,23.39,23.32,23.35,329480.0,23.37,23.39,23.32,23.35,329480.0
2021-07-23 13:30:00,23.35,23.36,23.32,23.36,258434.0,23.35,23.36,23.32,23.36,258434.0
2021-07-23 14:00:00,23.36,23.39,23.35,23.36,500473.0,23.36,23.39,23.35,23.36,500473.0
2021-07-23 14:30:00,23.36,23.37,23.32,23.34,424491.0,23.36,23.37,23.32,23.34,424491.0
2021-07-23 15:00:00,23.35,23.36,23.32,23.36,1103426.0,23.35,23.36,23.32,23.36,1103426.0
2021-07-23 15:30:00,23.36,23.38,23.33,23.34,1427017.0,23.36,23.38,23.33,23.34,1427017.0
2021-07-26 09:30:00,23.35,23.45,23.33,23.43,1792087.0,23.35,23.45,23.33,23.43,1792087.0
2021-07-26 10:00:00,23.42,23.43,23.32,23.38,1336372.0,23.42,23.43,23.32,23.38,1336372.0
2021-07-26 10:30:00,23.37,23.42,23.35,23.41,572719.0,23.37,23.42,23.35,23.41,572719.0
2021-07-26 11:00:00,23.41,23.42,23.33,23.35,678792.0,23.41,23.42,23.33,23.35,678792.0
2021-07-26 11:30:00,23.35,23.39,23.34,23.37,515164.0,23.35,23.39,23.34,23.37,515164.0
2021-07-26 12:00:00,23.37,23.4,23.36,23.39,349663.0,23.37,23.4,23.36,23.39,349663.0
2021-07-26 12:30:00,23.39,23.41,23.38,23.4,309722.0,23.39,23.41,23.38,23.4,309722.0
2021-07-26 13:00:00,23.4,23.42,23.38,23.42,541043.0,23.4,23.42,23.38,23.42,541043.0
2021-07-26 13:30:00,23.42,23.42,23.38,23.4,375394.0,23.42,23.42,23.38,23.4,375394.0
2021-07-26 14:00:00,23.4,23.41,23.32,23.33,664868.0,23.4,23.41,23.32,23.33,664868.0
2021-07-26 14:30:00,23.33,23.36,23.33,23.35,641146.0,23.33,23.36,23.33,23.35,641146.0
2021-07-26 15:00:00,23.34,23.36,23.34,23.35,357843.0,23.34,23.36,23.34,23.35,357843.0
2021-07-26 15:30:00,23.35,23.37,23.34,23.36,947534.0,23.35,23.37,23.34,23.36,947534.0
2021-07-27 09:30:00,23.3,23.31,23.2,23.22,2753044.0,23.3,23.31,23.2,23.22,2753044.0
2021-07-27 10:00:00,23.22,23.24,22.9,22.9,4497914.0,23.22,23.24,22.9,22.9,4497914.0
2021-07-27 10:30:00,22.9,22.93,22.78,22.85,3624883.0,22.9,22.93,22.78,22.85,3624883.0
2021-07-27 11:00:00,22.84,22.85,22.74,22.85,2577520.0,22.84,22.85,22.74,22.85,2577520.0
2021-07-27 11:30:00,22.85,22.85,22.71,22.71,2304972.0,22.85,22.85,22.71,22.71,2304972.0
2021-07-27 12:00:00,22.71,22.78,22.69,22.77,2048355.0,22.71,22.78,22.69,22.77,2048355.0
2021-07-27 12:30:00,22.77,22.83,22.73,22.8,920639.0,22.77,22.83,22.73,22.8,920639.0
2021-07-27 13:00:00,22.8,22.85,22.79,22.83,1848178.0,22.8,22.85,22.79,22.83,1848178.0
2021-07-27 13:30:00,22.83,22.91,22.82,22.89,1394843.0,22.83,22.91,22.82,22.89,1394843.0
2021-07-27 14:00:00,22.89,22.93,22.88,22.89,1015524.0,22.89,22.93,22.88,22.89,1015524.0
2021-07-27 14:30:00,22.9,22.93,22.89,22.91,737061.0,22.9,22.93,22.89,22.91,737061.0
2021-07-27 15:00:00,22.92,22.94,22.91,22.92,820967.0,22.92,22.94,22.91,22.92,820967.0
2021-07-27 15:30:00,22.93,22.96,22.92,22.96,1663991.0,22.93,22.96,22.92,22.96,1663991.0
2021-07-28 09:30:00,22.9,22.95,22.85,22.9,1531921.0,22.9,22.95,22.85,22.9,1531921.0
2021-07-28 10:00:00,22.9,23.02,22.9,22.98,939568.0,22.9,23.02,22.9,22.98,939568.0
2021-07-28 10:30:00,22.98,23.07,22.98,23.06,1544860.0,22.98,23.07,22.98,23.06,1544860.0
2021-07-28 11:00:00,23.07,23.09,23.05,23.07,1341248.0,23.07,23.09,23.05,23.07,1341248.0
2021-07-28 11:30:00,23.06,23.1,23.05,23.06,543676.0,23.06,23.1,23.05,23.06,543676.0
2021-07-28 12:00:00,23.05,23.07,23.04,23.04,356638.0,23.05,23.07,23.04,23.04,356638.0
2021-07-28 12:30:00,23.04,23.06,23.02,23.05,837813.0,23.04,23.06,23.02,23.05,837813.0
2021-07-28 13:00:00,23.06,23.07,22.99,23.01,672441.0,23.06,23.07,22.99,23.01,672441.0
2021-07-28 13:30:00,23.01,23.01,22.9,22.93,705831.0,23.01,23.01,22.9,22.93,705831.0
2021-07-28 14:00:00,22.93,23.06,22.81,23.01,2823813.0,22.93,23.06,22.81,23.01,2823813.0
2021-07-28 14:30:00,23.01,23.15,22.95,23.04,4145256.0,23.01,23.15,22.95,23.04,4145256.0
2021-07-28 15:00:00,23.05,23.13,23.03,23.13,1049191.0,23.05,23.13,23.03,23.13,1049191.0
2021-07-28 15:30:00,23.12,23.18,23.11,23.16,2256826.0,23.12,23.18,23.11,23.16,2256826.0
2021-07-29 09:30:00,23.64,23.81,23.64,23.8,4616164.0,23.64,23.81,23.64,23.8,4616164.0
2021-07-29 10:00:00,23.8,23.91,23.77,23.89,3503044.0,23.8,23.91,23.77,23.89,3503044.0
2021-07-29 10:30:00,23.89,23.9,23.81,23.88,3858732.0,23.89,23.9,23.81,23.88,3858732.0
2021-07-29 11:00:00,23.88,23.91,23.84,23.86,1755961.0,23.88,23.91,23.84,23.86,1755961.0
2021-07-29 11:30:00,23.86,23.91,23.85,23.88,2351783.0,23.86,23.91,23.85,23.88,2351783.0
2021-07-29 12:00:00,23.88,23.89,23.85,23.86,1787961.0,23.88,23.89,23.85,23.86,1787961.0
2021-07-29 12:30:00,23.86,23.86,23.76,23.77,1697959.0,23.86,23.86,23.76,23.77,1697959.0
2021-07-29 13:00:00,23.78,23.82,23.76,23.8,1342791.0,23.78,23.82,23.76,23.8,1342791.0
2021-07-29 13:30:00,23.8,23.82,23.74,23.76,1372481.0,23.8,23.82,23.74,23.76,1372481.0
2021-07-29 14:00:00,23.76,23.8,23.75,23.76,591955.0,23.76,23.8,23.75,23.76,591955.0
2021-07-29 14:30:00,23.76,23.77,23.74,23.75,714208.0,23.76,23.77,23.74,23.75,714208.0
2021-07-29 15:00:00,23.75,23.75,23.7,23.71,346261.0,23.75,23.75,23.7,23.71,346261.0
2021-07-29 15:30:00,23.71,23.72,23.66,23.72,3059428.0,23.71,23.72,23.66,23.72,3059428.0
2021-07-30 09:30:00,23.67,23.74,23.66,23.7,2124371.0,23.67,23.74,23.66,23.7,2124371.0
2021-07-30 10:00:00,23.7,23.73,23.61,23.63,1017688.0,23.7,23.73,23.61,23.63,1017688.0
2021-07-30 10:30:00,23.63,23.66,23.56,23.65,1566580.0,23.63,23.66,23.56,23.65,1566580.0
2021-07-30 11:00:00,23.65,23.7,23.62,23.67,767326.0,23.65,23.7,23.62,23.67,767326.0
2021-07-30 11:30:00,23.66,23.69,23.63,23.68,759558.0,23.66,23.69,23.63,23.68,759558.0
2021-07-30 12:00:00,23.68,23.68,23.62,23.63,554897.0,23.68,23.68,23.62,23.63,554897.0
2021-07-30 12:30:00,23.63,23.66,23.6,23.61,448681.0,23.63,23.66,23.6,23.61,448681.0
2021-07-30 13:00:00,23.61,23.64,23.56,23.6,1352959.0,23.61,23.64,23.56,23.6,1352959.0
2021-07-30 13:30:00,23.6,23.63,23.57,23.61,526380.0,23.6,23.63,23.57,23.61,526380.0
2021-07-30 14:00:00,23.61,23.62,23.55,23.55,1137200.0,23.61,23.62,23.55,23.55,1137200.0
2021-07-30 14:30:00,23.55,23.55,23.49,23.54,879738.0,23.55,23.55,23.49,23.54,879738.0
2021-07-30 15:00:00,23.53,23.6,23.52,23.59,497552.0,23.53,23.6,23.52,23.59,497552.0
2021-07-30 15:30:00,23.6,23.63,23.58,23.63,1673117.0,23.6,23.63,23.58,23.63,1673117.0
2021-08-02 09:30:00,23.47,23.58,23.47,23.51,1787683.0,23.47,23.58,23.47,23.51,1787683.0
2021-08-02 10:00:00,23.52,23.65,23.5,23.61,1709983.0,23.52,23.65,23.5,23.61,1709983.0
2021-08-02 10:30:00,23.61,23.66,23.58,23.63,969243.0,23.61,23.66,23.58,23.63,969243.0
2021-08-02 11:00:00,23.63,23.65,23.57,23.59,761368.0,23.63,23.65,23.57,23.59,761368.0
2021-08-02 11:30:00,23.59,23.6,23.54,23.55,844972.0,23.59,23.6,23.54,23.55,844972.0
2021-08-02 12:00:00,23.56,23.6,23.53,23.58,914288.0,23.56,23.6,23.53,23.58,914288.0
2021-08-02 12:30:00,23.59,23.64,23.58,23.62,1349349.0,23.59,23.64,23.58,23.62,1349349.0
2021-08-02 13:00:00,23.62,23.67,23.61,23.64,1153679.0,23.62,23.67,23.61,23.64,1153679.0
2021-08-02 13:30:00,23.64,23.65,23.61,23.62,454272.0,23.64,23.65,23.61,23.62,454272.0
2021-08-02 14:00:00,23.62,23.63,23.59,23.6,1298034.0,23.62,23.63,23.59,23.6,1298034.0
2021-08-02 14:30:00,23.6,23.63,23.59,23.63,915452.0,23.6,23.63,23.59,23.63,915452.0
2021-08-02 15:00:00,23.63,23.64,23.57,23.57,670578.0,23.63,23.64,23.57,23.57,670578.0
2021-08-02 15:30:00,23.57,23.58,23.53,23.53,1047931.0,23.57,23.58,23.53,23.53,1047931.0
2021-08-03 09:30:00,23.66,23.72,23.62,23.62,2001352.0,23.66,23.72,23.62,23.62,2001352.0
2021-08-03 10:00:00,23.63,23.67,23.56,23.59,1103087.0,23.63,23.67,23.56,23.59,1103087.0
2021-08-03 10:30:00,23.59,23.63,23.57,23.62,581704.0,23.59,23.63,23.57,23.62,581704.0
2021-08-03 11:00:00,23.62,23.64,23.59,23.64,587122.0,23.62,23.64,23.59,23.64,587122.0
2021-08-03 11:30:00,23.64,23.66,23.62,23.63,994685.0,23.64,23.66,23.62,23.63,994685.0
2021-08-03 12:00:00,23.63,23.66,23.62,23.64,974069.0,23.63,23.66,23.62,23.64,974069.0
2021-08-03 12:30:00,23.64,23.66,23.64,23.65,257422.0,23.64,23.66,23.64,23.65,257422.0
2021-08-03 13:00:00,23.65,23.68,23.65,23.67,607655.0,23.65,23.68,23.65,23.67,607655.0
2021-08-03 13:30:00,23.68,23.69,23.65,23.66,310688.0,23.68,23.69,23.65,23.66,310688.0
2021-08-03 14:00:00,23.66,23.68,23.65,23.68,342964.0,23.66,23.68,23.65,23.68,342964.0
2021-08-03 14:30:00,23.67,23.69,23.67,23.69,329630.0,23.67,23.69,23.67,23.69,329630.0
2021-08-03 15:00:00,23.69,23.71,23.68,23.7,584708.0,23.69,23.71,23.68,23.7,584708.0
2021-08-03 15:30:00,23.7,23.7,23.67,23.68,1202290.0,23.7,23.7,23.67,23.68,1202290.0
2021-08-04 09:30:00,24.02,24.07,23.98,23.99,3205032.0,24.02,24.07,23.98,23.99,3205032.0
2021-08-04 10:00:00,23.99,24.01,23.6,23.63,6926383.0,23.99,24.01,23.6,23.63,6926383.0
2021-08-04 10:30:00,23.64,23.64,23.52,23.58,3297462.0,23.64,23.64,23.52,23.58,3297462.0
2021-08-04 11:00:00,23.58,23.59,23.46,23.48,3459347.0,23.58,23.59,23.46,23.48,3459347.0
2021-08-04 11:30:00,23.48,23.57,23.48,23.56,925730.0,23.48,23.57,23.48,23.56,925730.0
2021-08-04 12:00:00,23.56,23.58,23.53,23.54,954391.0,23.56,23.58,23.53,23.54,954391.0
2021-08-04 12:30:00,23.55,23.58,23.53,23.58,303386.0,23.55,23.58,23.53,23.58,303386.0
2021-08-04 13:00:00,23.58,23.59,23.55,23.57,863244.0,23.58,23.59,23.55,23.57,863244.0
2021-08-04 13:30:00,23.57,23.59,23.56,23.58,181991.0,23.57,23.59,23.56,23.58,181991.0
2021-08-04 14:00:00,23.58,23.59,23.56,23.57,430417.0,23.58,23.59,23.56,23.57,430417.0
2021-08-04 14:30:00,23.57,23.58,23.52,23.54,488009.0,23.57,23.58,23.52,23.54,488009.0
2021-08-04 15:00:00,23.54,23.56,23.53,23.55,364802.0,23.54,23.56,23.53,23.55,364802.0
2021-08-04 15:30:00,23.54,23.55,23.53,23.54,593552.0,23.54,23.55,23.53,23.54,593552.0
2021-08-05 09:30:00,23.55,23.58,23.24,23.37,5145756.0,23.55,23.58,23.24,23.37,5145756.0
2021-08-05 10:00:00,23.37,23.47,23.33,23.42,2361864.0,23.37,23.47,23.33,23.42,2361864.0
2021-08-05 10:30:00,23.42,23.46,23.38,23.44,1321572.0,23.42,23.46,23.38,23.44,1321572.0
2021-08-05 11:00:00,23.44,23.46,23.37,23.41,896228.0,23.44,23.46,23.37,23.41,896228.0
2021-08-05 11:30:00,23.41,23.42,23.36,23.38,470640.0,23.41,23.42,23.36,23.38,470640.0
2021-08-05 12:00:00,23.38,23.42,23.36,23.42,454464.0,23.38,23.42,23.36,23.42,454464.0
2021-08-05 12:30:00,23.41,23.43,23.4,23.42,527079.0,23.41,23.43,23.4,23.42,527079.0
2021-08-05 13:00:00,23.42,23.42,23.4,23.41,308388.0,23.42,23.42,23.4,23.41,308388.0
2021-08-05 13:30:00,23.4,23.41,23.36,23.38,200702.0,23.4,23.41,23.36,23.38,200702.0
2021-08-05 14:00:00,23.38,23.38,23.33,23.33,314002.0,23.38,23.38,23.33,23.33,314002.0
2021-08-05 14:30:00,23.33,23.33,23.29,23.3,298917.0,23.33,23.33,23.29,23.3,298917.0
2021-08-05 15:00:00,23.3,23.31,23.28,23.3,492394.0,23.3,23.31,23.28,23.3,492394.0
2021-08-05 15:30:00,23.3,23.32,23.3,23.3,1200351.0,23.3,23.32,23.3,23.3,1200351.0
2021-08-06 09:30:00,22.67,22.69,22.47,22.48,9486658.0,22.67,22.69,22.47,22.48,9486658.0
2021-08-06 10:00:00,22.49,22.57,22.42,22.52,6772792.0,22.49,22.57,22.42,22.52,6772792.0
2021-08-06 10:30:00,22.52,22.53,22.45,22.46,2795849.0,22.52,22.53,22.45,22.46,2795849.0
2021-08-06 11:00:00,22.46,22.58,22.45,22.48,3021578.0,22.46,22.58,22.45,22.48,3021578.0
2021-08-06 11:30:00,22.47,22.53,22.46,22.53,1358581.0,22.47,22.53,22.46,22.53,1358581.0
2021-08-06 12:00:00,22.53,22.54,22.49,22.51,1558507.0,22.53,22.54,22.49,22.51,1558507.0
2021-08-06 12:30:00,22.51,22.52,22.46,22.47,1391834.0,22.51,22.52,22.46,22.47,1391834.0
2021-08-06 13:00:00,22.47,22.56,22.46,22.56,1726319.0,22.47,22.56,22.46,22.56,1726319.0
2021-08-06 13:30:00,22.56,22.59,22.55,22.57,644226.0,22.56,22.59,22.55,22.57,644226.0
2021-08-06 14:00:00,22.57,22.6,22.55,22.57,931471.0,22.57,22.6,22.55,22.57,931471.0
2021-08-06 14:30:00,22.57,22.58,22.54,22.57,865672.0,22.57,22.58,22.54,22.57,865672.0
2021-08-06 15:00:00,22.56,22.58,22.55,22.57,739968.0,22.56,22.58,22.55,22.57,739968.0
2021-08-06 15:30:00,22.57,22.57,22.52,22.52,2529091.0,22.57,22.57,22.52,22.52,2529091.0
2021-08-09 09:30:00,22.09,22.16,21.96,21.99,5772279.0,22.09,22.16,21.96,21.99,5772279.0
2021-08-09 10:00:00,21.98,22.03,21.87,21.98,5128898.0,21.98,22.03,21.87,21.98,5128898.0
2021-08-09 10:30:00,21.98,21.99,21.72,21.73,7271386.0,21.98,21.99,21.72,21.73,7271386.0
2021-08-09 11:00:00,21.73,21.83,21.69,21.8,6865489.0,21.73,21.83,21.69,21.8,6865489.0
2021-08-09 11:30:00,21.8,21.8,21.69,21.7,2203448.0,21.8,21.8,21.69,21.7,2203448.0
2021-08-09 12:00:00,21.7,21.7,21.55,21.57,3430548.0,21.7,21.7,21.55,21.57,3430548.0
2021-08-09 12:30:00,21.56,21.63,21.53,21.63,2082081.0,21.56,21.63,21.53,21.63,2082081.0
2021-08-09 13:00:00,21.63,21.64,21.56,21.62,2358076.0,21.63,21.64,21.56,21.62,2358076.0
2021-08-09 13:30:00,21.61,21.72,21.58,21.71,1663342.0,21.61,21.72,21.58,21.71,1663342.0
2021-08-09 14:00:00,21.71,21.73,21.7,21.71,826981.0,21.71,21.73,21.7,21.71,826981.0
2021-08-09 14:30:00,21.71,21.74,21.67,21.68,993757.0,21.71,21.74,21.67,21.68,993757.0
2021-08-09 15:00:00,21.68,21.72,21.67,21.71,791298.0,21.68,21.72,21.67,21.71,791298.0
2021-08-09 15:30:00,21.71,21.76,21.68,21.75,3271340.0,21.71,21.76,21.68,21.75,3271340.0
2021-08-10 09:30:00,21.6,21.68,21.55,21.65,3062175.0,21.6,21.68,21.55,21.65,3062175.0
2021-08-10 10:00:00,21.65,21.76,21.55,21.73,2179062.0,21.65,21.76,21.55,21.73,2179062.0
2021-08-10 10:30:00,21.73,21.76,21.66,21.69,1258021.0,21.73,21.76,21.66,21.69,1258021.0
2021-08-10 11:00:00,21.69,21.71,21.65,21.66,1076129.0,21.69,21.71,21.65,21.66,1076129.0
2021-08-10 11:30:00,21.67,21.72,21.64,21.7,873664.0,21.67,21.72,21.64,21.7,873664.0
2021-08-10 12:00:00,21.7,21.71,21.64,21.7,760777.0,21.7,21.71,21.64,21.7,760777.0
2021-08-10 12:30:00,21.7,21.71,21.62,21.64,698633.0,21.7,21.71,21.62,21.64,698633.0
2021-08-10 13:00:00,21.63,21.72,21.61,21.69,1077719.0,21.63,21.72,21.61,21.69,1077719.0
2021-08-10 13:30:00,21.69,21.71,21.68,21.69,576453.0,21.69,21.71,21.68,21.69,576453.0
2021-08-10 14:00:00,21.69,21.69,21.64,21.64,361100.0,21.69,21.69,21.64,21.64,361100.0
2021-08-10 14:30:00,21.64,21.66,21.63,21.64,687989.0,21.64,21.66,21.63,21.64,687989.0
2021-08-10 15:00:00,21.65,21.66,21.64,21.64,596842.0,21.65,21.66,21.64,21.64,596842.0
2021-08-10 15:30:00,21.64,21.65,21.61,21.62,1677998.0,21.64,21.65,21.61,21.62,1677998.0
2021-08-11 09:30:00,21.77,21.85,21.63,21.64,3845959.0,21.77,21.85,21.63,21.64,3845959.0
2021-08-11 10:00:00,21.64,21.74,21.64,21.73,1612533.0,21.64,21.74,21.64,21.73,1612533.0
2021-08-11 10:30:00,21.73,21.77,21.71,21.73,601752.0,21.73,21.77,21.71,21.73,601752.0
2021-08-11 11:00:00,21.74,21.78,21.71,21.78,883433.0,21.74,21.78,21.71,21.78,883433.0
2021-08-11 11:30:00,21.77,21.82,21.76,21.81,857145.0,21.77,21.82,21.76,21.81,857145.0
2021-08-11 12:00:00,21.81,21.82,21.73,21.75,403507.0,21.81,21.82,21.73,21.75,403507.0
2021-08-11 12:30:00,21.74,21.78,21.73,21.76,437554.0,21.74,21.78,21.73,21.76,437554.0
2021-08-11 13:00:00,21.77,21.85,21.76,21.81,1517802.0,21.77,21.85,21.76,21.81,1517802.0
2021-08-11 13:30:00,21.81,21.83,21.8,21.82,681623.0,21.81,21.83,21.8,21.82,681623.0
2021-08-11 14:00:00,21.82,21.84,21.81,21.83,368799.0,21.82,21.84,21.81,21.83,368799.0
2021-08-11 14:30:00,21.84,21.86,21.81,21.81,883406.0,21.84,21.86,21.81,21.81,883406.0
2021-08-11 15:00:00,21.81,21.82,21.8,21.81,562573.0,21.81,21.82,21.8,21.81,562573.0
2021-08-11 15:30:00,21.8,21.85,21.8,21.84,1209636.0,21.8,21.85,21.8,21.84,1209636.0
2021-08-12 09:30:00,21.63,21.63,21.32,21.5,5535850.0,21.63,21.63,21.32,21.5,5535850.0
2021-08-12 10:00:00,21.49,21.52,21.38,21.43,1903324.0,21.49,21.52,21.38,21.43,1903324.0
2021-08-12 10:30:00,21.43,21.44,21.39,21.44,1209177.0,21.43,21.44,21.39,21.44,1209177.0
2021-08-12 11:00:00,21.44,21.49,21.39,21.48,917029.0,21.44,21.49,21.39,21.48,917029.0
2021-08-12 11:30:00,21.48,21.54,21.46,21.51,660272.0,21.48,21.54,21.46,21.51,660272.0
2021-08-12 12:00:00,21.51,21.56,21.5,21.54,766619.0,21.51,21.56,21.5,21.54,766619.0
2021-08-12 12:30:00,21.54,21.55,21.45,21.45,1010292.0,21.54,21.55,21.45,21.45,1010292.0
2021-08-12 13:00:00,21.46,21.48,21.43,21.45,1068168.0,21.46,21.48,21.43,21.45,1068168.0
2021-08-12 13:30:00,21.45,21.49,21.43,21.48,669005.0,21.45,21.49,21.43,21.48,669005.0
2021-08-12 14:00:00,21.48,21.5,21.47,21.5,281884.0,21.48,21.5,21.47,21.5,281884.0
2021-08-12 14:30:00,21.49,21.5,21.48,21.48,346678.0,21.49,21.5,21.48,21.48,346678.0
2021-08-12 15:00:00,21.49,21.53,21.48,21.52,667509.0,21.49,21.53,21.48,21.52,667509.0
2021-08-12 15:30:00,21.51,21.54,21.5,21.5,1244395.0,21.51,21.54,21.5,21.5,1244395.0
2021-08-13 09:30:00,21.76,21.82,21.7,21.73,2526360.0,21.76,21.82,21.7,21.73,2526360.0
2021-08-13 10:00:00,21.73,22.08,21.72,21.96,6928240.0,21.73,22.08,21.72,21.96,6928240.0
2021-08-13 10:30:00,21.96,22.03,21.96,22.02,1827212.0,21.96,22.03,21.96,22.02,1827212.0
2021-08-13 11:00:00,22.02,22.05,21.98,22.05,1339304.0,22.02,22.05,21.98,22.05,1339304.0
2021-08-13 11:30:00,22.05,22.08,22.03,22.07,1048588.0,22.05,22.08,22.03,22.07,1048588.0
2021-08-13 12:00:00,22.06,22.09,22.05,22.05,594993.0,22.06,22.09,22.05,22.05,594993.0
2021-08-13 12:30:00,22.06,22.06,21.98,21.99,401037.0,22.06,22.06,21.98,21.99,401037.0
2021-08-13 13:00:00,21.99,22.05,21.98,22.0,815529.0,21.99,22.05,21.98,22.0,815529.0
2021-08-13 13:30:00,22.0,22.0,21.98,21.98,301728.0,22.0,22.0,21.98,21.98,301728.0
2021-08-13 14:00:00,21.99,22.02,21.98,22.0,512230.0,21.99,22.02,21.98,22.0,512230.0
2021-08-13 14:30:00,22.0,22.01,21.95,21.96,600846.0,22.0,22.01,21.95,21.96,600846.0
2021-08-13 15:00:00,21.96,21.97,21.94,21.96,287021.0,21.96,21.97,21.94,21.96,287021.0
2021-08-13 15:30:00,21.96,21.99,21.95,21.98,1307674.0,21.96,21.99,21.95,21.98,1307674.0
2021-08-16 09:30:00,22.0,22.04,21.94,21.95,2916287.0,22.0,22.04,21.94,21.95,2916287.0
2021-08-16 10:00:00,21.95,21.99,21.89,21.98,1719171.0,21.95,21.99,21.89,21.98,1719171.0
2021-08-16 10:30:00,21.98,22.06,21.97,22.04,1177104.0,21.98,22.06,21.97,22.04,1177104.0
2021-08-16 11:00:00,22.04,22.07,22.01,22.06,632369.0,22.04,22.07,22.01,22.06,632369.0
2021-08-16 11:30:00,22.06,22.07,22.03,22.05,651556.0,22.06,22.07,22.03,22.05,651556.0
2021-08-16 12:00:00,22.05,22.07,22.01,22.02,430813.0,22.05,22.07,22.01,22.02,430813.0
2021-08-16 12:30:00,22.03,22.07,22.02,22.05,276287.0,22.03,22.07,22.02,22.05,276287.0
2021-08-16 13:00:00,22.05,22.07,22.04,22.07,672221.0,22.05,22.07,22.04,22.07,672221.0
2021-08-16 13:30:00,22.07,22.11,22.05,22.11,584913.0,22.07,22.11,22.05,22.11,584913.0
2021-08-16 14:00:00,22.11,22.12,22.09,22.11,899861.0,22.11,22.12,22.09,22.11,899861.0
2021-08-16 14:30:00,22.12,22.15,22.11,22.14,607350.0,22.12,22.15,22.11,22.14,607350.0
2021-08-16 15:00:00,22.14,22.15,22.13,22.14,406041.0,22.14,22.15,22.13,22.14,406041.0
2021-08-16 15:30:00,22.14,22.14,22.11,22.11,1241274.0,22.14,22.14,22.11,22.11,1241274.0
2021-08-17 09:30:00,22.03,22.15,21.97,22.06,2038089.0,22.03,22.15,21.97,22.06,2038089.0
2021-08-17 10:00:00,22.06,22.06,21.84,21.98,2169829.0,22.06,22.06,21.84,21.98,2169829.0
2021-08-17 10:30:00,21.98,21.99,21.92,21.93,3429715.0,21.98,21.99,21.92,21.93,3429715.0
2021-08-17 11:00:00,21.92,21.93,21.89,21.91,1166335.0,21.92,21.93,21.89,21.91,1166335.0
2021-08-17 11:30:00,21.91,21.92,21.86,21.91,1668412.0,21.91,21.92,21.86,21.91,1668412.0
2021-08-17 12:00:00,21.91,21.95,21.89,21.92,728392.0,21.91,21.95,21.89,21.92,728392.0
2021-08-17 12:30:00,21.93,21.93,21.88,21.89,581096.0,21.93,21.93,21.88,21.89,581096.0
2021-08-17 13:00:00,21.89,21.95,21.88,21.94,1008719.0,21.89,21.95,21.88,21.94,1008719.0
2021-08-17 13:30:00,21.95,21.95,21.88,21.89,550335.0,21.95,21.95,21.88,21.89,550335.0
2021-08-17 14:00:00,21.89,21.91,21.87,21.87,699217.0,21.89,21.91,21.87,21.87,699217.0
2021-08-17 14:30:00,21.87,21.88,21.85,21.88,729977.0,21.87,21.88,21.85,21.88,729977.0
2021-08-17 15:00:00,21.88,21.89,21.87,21.87,445105.0,21.88,21.89,21.87,21.87,445105.0
2021-08-17 15:30:00,21.87,21.91,21.87,21.9,1826062.0,21.87,21.91,21.87,21.9,1826062.0
2021-08-18 09:30:00,21.88,21.88,21.76,21.8,2067954.0,21.88,21.88,21.76,21.8,2067954.0
2021-08-18 10:00:00,21.79,21.82,21.62,21.67,2050762.0,21.79,21.82,21.62,21.67,2050762.0
2021-08-18 10:30:00,21.67,21.7,21.58,21.7,2317667.0,21.67,21.7,21.58,21.7,2317667.0
2021-08-18 11:00:00,21.69,21.7,21.63,21.7,1308546.0,21.69,21.7,21.63,21.7,1308546.0
2021-08-18 11:30:00,21.7,21.74,21.68,21.73,701532.0,21.7,21.74,21.68,21.73,701532.0
2021-08-18 12:00:00,21.74,21.76,21.71,21.72,617421.0,21.74,21.76,21.71,21.72,617421.0
2021-08-18 12:30:00,21.72,21.75,21.7,21.71,634298.0,21.72,21.75,21.7,21.71,634298.0
2021-08-18 13:00:00,21.72,21.73,21.69,21.71,573143.0,21.72,21.73,21.69,21.71,573143.0
2021-08-18 13:30:00,21.7,21.71,21.64,21.65,534644.0,21.7,21.71,21.64,21.65,534644.0
2021-08-18 14:00:00,21.66,21.88,21.65,21.83,3122463.0,21.66,21.88,21.65,21.83,3122463.0
2021-08-18 14:30:00,21.84,21.86,21.76,21.77,992073.0,21.84,21.86,21.76,21.77,992073.0
2021-08-18 15:00:00,21.78,21.81,21.77,21.78,685898.0,21.78,21.81,21.77,21.78,685898.0
2021-08-18 15:30:00,21.78,21.78,21.71,21.75,1920296.0,21.78,21.78,21.71,21.75,1920296.0
2021-08-19 09:30:00,21.67,21.69,21.57,21.63,2561154.0,21.67,21.69,21.57,21.63,2561154.0
2021-08-19 10:00:00,21.64,21.65,21.54,21.6,2085809.0,21.64,21.65,21.54,21.6,2085809.0
2021-08-19 10:30:00,21.59,21.62,21.53,21.57,1139413.0,21.59,21.62,21.53,21.57,1139413.0
2021-08-19 11:00:00,21.57,21.63,21.55,21.56,763179.0,21.57,21.63,21.55,21.56,763179.0
2021-08-19 11:30:00,21.55,21.6,21.54,21.57,983303.0,21.55,21.6,21.54,21.57,983303.0
2021-08-19 12:00:00,21.57,21.58,21.52,21.55,721212.0,21.57,21.58,21.52,21.55,721212.0
2021-08-19 12:30:00,21.55,21.58,21.54,21.57,524791.0,21.55,21.58,21.54,21.57,524791.0
2021-08-19 13:00:00,21.57,21.58,21.51,21.52,827016.0,21.57,21.58,21.51,21.52,827016.0
2021-08-19 13:30:00,21.52,21.54,21.51,21.52,573081.0,21.52,21.54,21.51,21.52,573081.0
2021-08-19 14:00:00,21.51,21.52,21.44,21.45,1493777.0,21.51,21.52,21.44,21.45,1493777.0
2021-08-19 14:30:00,21.44,21.5,21.43,21.48,757425.0,21.44,21.5,21.43,21.48,757425.0
2021-08-19 15:00:00,21.48,21.5,21.45,21.48,1217872.0,21.48,21.5,21.45,21.48,1217872.0
2021-08-19 15:30:00,21.48,21.54,21.48,21.51,1834591.0,21.48,21.54,21.48,21.51,1834591.0
2021-08-20 09:30:00,21.45,21.52,21.42,21.46,1579367.0,21.45,21.52,21.42,21.46,1579367.0
2021-08-20 10:00:00,21.47,21.47,21.37,21.39,1304245.0,21.47,21.47,21.37,21.39,1304245.0
2021-08-20 10:30:00,21.39,21.39,21.19,21.32,3001584.0,21.39,21.39,21.19,21.32,3001584.0
2021-08-20 11:00:00,21.32,21.46,21.29,21.45,1728964.0,21.32,21.46,21.29,21.45,1728964.0
2021-08-20 11:30:00,21.44,21.47,21.39,21.46,848478.0,21.44,21.47,21.39,21.46,848478.0
2021-08-20 12:00:00,21.47,21.54,21.45,21.49,1548179.0,21.47,21.54,21.45,21.49,1548179.0
2021-08-20 12:30:00,21.48,21.51,21.46,21.48,498461.0,21.48,21.51,21.46,21.48,498461.0
2021-08-20 13:00:00,21.48,21.49,21.4,21.42,773345.0,21.48,21.49,21.4,21.42,773345.0
2021-08-20 13:30:00,21.42,21.42,21.37,21.39,521463.0,21.42,21.42,21.37,21.39,521463.0
2021-08-20 14:00:00,21.39,21.39,21.35,21.37,459213.0,21.39,21.39,21.35,21.37,459213.0
2021-08-20 14:30:00,21.37,21.37,21.34,21.37,644561.0,21.37,21.37,21.34,21.37,644561.0
2021-08-20 15:00:00,21.36,21.38,21.35,21.35,799432.0,21.36,21.38,21.35,21.35,799432.0
2021-08-20 15:30:00,21.35,21.37,21.35,21.35,991404.0,21.35,21.37,21.35,21.35,991404.0
2021-08-23 09:30:00,21.85,21.93,21.8,21.88,4590390.0,21.85,21.93,21.8,21.88,4590390.0
2021-08-23 10:00:00,21.88,21.89,21.72,21.79,2670749.0,21.88,21.89,21.72,21.79,2670749.0
2021-08-23 10:30:00,21.8,21.88,21.79,21.87,1536450.0,21.8,21.88,21.79,21.87,1536450.0
2021-08-23 11:00:00,21.87,21.92,21.84,21.9,1311331.0,21.87,21.92,21.84,21.9,1311331.0
2021-08-23 11:30:00,21.91,21.94,21.88,21.92,1177085.0,21.91,21.94,21.88,21.92,1177085.0
2021-08-23 12:00:00,21.92,21.95,21.9,21.91,1047873.0,21.92,21.95,21.9,21.91,1047873.0
2021-08-23 12:30:00,21.91,21.93,21.89,21.9,700647.0,21.91,21.93,21.89,21.9,700647.0
2021-08-23 13:00:00,21.9,21.92,21.88,21.89,466907.0,21.9,21.92,21.88,21.89,466907.0
2021-08-23 13:30:00,21.89,21.9,21.87,21.88,348759.0,21.89,21.9,21.87,21.88,348759.0
2021-08-23 14:00:00,21.88,21.91,21.86,21.89,834767.0,21.88,21.91,21.86,21.89,834767.0
2021-08-23 14:30:00,21.9,21.9,21.87,21.89,408884.0,21.9,21.9,21.87,21.89,408884.0
2021-08-23 15:00:00,21.89,21.9,21.89,21.89,323078.0,21.89,21.9,21.89,21.89,323078.0
2021-08-23 15:30:00,21.89,21.9,21.87,21.88,1222531.0,21.89,21.9,21.87,21.88,1222531.0
2021-08-24 09:30:00,22.1,22.14,21.97,22.12,2146349.0,22.1,22.14,21.97,22.12,2146349.0
2021-08-24 10:00:00,22.12,22.17,22.1,22.14,1892976.0,22.12,22.17,22.1,22.14,1892976.0
2021-08-24 10:30:00,22.14,22.2,22.08,22.09,3347073.0,22.14,22.2,22.08,22.09,3347073.0
2021-08-24 11:00:00,22.1,22.14,22.08,22.11,745619.0,22.1,22.14,22.08,22.11,745619.0
2021-08-24 11:30:00,22.11,22.12,22.08,22.1,747991.0,22.11,22.12,22.08,22.1,747991.0
2021-08-24 12:00:00,22.1,22.11,22.07,22.08,709093.0,22.1,22.11,22.07,22.08,709093.0
2021-08-24 12:30:00,22.08,22.11,22.07,22.11,344054.0,22.08,22.11,22.07,22.11,344054.0
2021-08-24 13:00:00,22.1,22.16,22.09,22.14,1038670.0,22.1,22.16,22.09,22.14,1038670.0
2021-08-24 13:30:00,22.14,22.15,22.12,22.14,385519.0,22.14,22.15,22.12,22.14,385519.0
2021-08-24 14:00:00,22.14,22.17,22.13,22.17,1889492.0,22.14,22.17,22.13,22.17,1889492.0
2021-08-24 14:30:00,22.17,22.19,22.16,22.19,324640.0,22.17,22.19,22.16,22.19,324640.0
2021-08-24 15:00:00,22.19,22.19,22.15,22.15,558348.0,22.19,22.19,22.15,22.15,558348.0
2021-08-24 15:30:00,22.16,22.16,22.08,22.08,2405373.0,22.16,22.16,22.08,22.08,2405373.0
2021-08-25 09:30:00,22.08,22.08,21.89,21.96,3125265.0,22.08,22.08,21.89,21.96,3125265.0
2021-08-25 10:00:00,21.97,21.99,21.89,21.92,1525206.0,21.97,21.99,21.89,21.92,1525206.0
2021-08-25 10:30:00,21.91,21.99,21.84,21.94,1728641.0,21.91,21.99,21.84,21.94,1728641.0
2021-08-25 11:00:00,21.94,21.99,21.93,21.96,889246.0,21.94,21.99,21.93,21.96,889246.0
2021-08-25 11:30:00,21.97,22.03,21.96,22.03,1637413.0,21.97,22.03,21.96,22.03,1637413.0
2021-08-25 12:00:00,22.02,22.05,22.01,22.02,858308.0,22.02,22.05,22.01,22.02,858308.0
2021-08-25 12:30:00,22.02,22.05,22.01,22.03,975694.0,22.02,22.05,22.01,22.03,975694.0
2021-08-25 13:00:00,22.03,22.04,22.0,22.03,1354521.0,22.03,22.04,22.0,22.03,1354521.0
2021-08-25 13:30:00,22.03,22.07,22.02,22.06,514788.0,22.03,22.07,22.02,22.06,514788.0
2021-08-25 14:00:00,22.06,22.12,22.05,22.11,563246.0,22.06,22.12,22.05,22.11,563246.0
2021-08-25 14:30:00,22.12,22.13,22.11,22.13,323875.0,22.12,22.13,22.11,22.13,323875.0
2021-08-25 15:00:00,22.13,22.13,22.1,22.1,444471.0,22.13,22.13,22.1,22.1,444471.0
2021-08-25 15:30:00,22.11,22.11,22.08,22.1,799675.0,22.11,22.11,22.08,22.1,799675.0
2021-08-26 09:30:00,21.9,21.94,21.82,21.91,1533768.0,21.9,21.94,21.82,21.91,1533768.0
2021-08-26 10:00:00,21.91,21.95,21.87,21.9,905927.0,21.91,21.95,21.87,21.9,905927.0
2021-08-26 10:30:00,21.91,21.98,21.8,21.87,2377454.0,21.91,21.98,21.8,21.87,2377454.0
2021-08-26 11:00:00,21.88,21.96,21.86,21.87,1012932.0,21.88,21.96,21.86,21.87,1012932.0
2021-08-26 11:30:00,21.87,21.88,21.8,21.82,1102114.0,21.87,21.88,21.8,21.82,1102114.0
2021-08-26 12:00:00,21.82,21.86,21.81,21.85,736854.0,21.82,21.86,21.81,21.85,736854.0
2021-08-26 12:30:00,21.85,21.85,21.82,21.82,826640.0,21.85,21.85,21.82,21.82,826640.0
2021-08-26 13:00:00,21.82,21.86,21.8,21.83,1189365.0,21.82,21.86,21.8,21.83,1189365.0
2021-08-26 13:30:00,21.83,21.83,21.77,21.78,485915.0,21.83,21.83,21.77,21.78,485915.0
2021-08-26 14:00:00,21.78,21.79,21.71,21.77,1145144.0,21.78,21.79,21.71,21.77,1145144.0
2021-08-26 14:30:00,21.77,21.8,21.76,21.78,677419.0,21.77,21.8,21.76,21.78,677419.0
2021-08-26 15:00:00,21.78,21.81,21.76,21.79,748269.0,21.78,21.81,21.76,21.79,748269.0
2021-08-26 15:30:00,21.8,21.85,21.79,21.85,1856984.0,21.8,21.85,21.79,21.85,1856984.0
2021-08-27 09:30:00,21.71,21.82,21.62,21.75,4549760.0,21.71,21.82,21.62,21.75,4549760.0
2021-08-27 10:00:00,21.75,22.07,21.63,22.03,12233018.0,21.75,22.07,21.63,22.03,12233018.0
2021-08-27 10:30:00,22.02,22.25,22.01,22.21,5931572.0,22.02,22.25,22.01,22.21,5931572.0
2021-08-27 11:00:00,22.21,22.22,22.1,22.1,2140823.0,22.21,22.22,22.1,22.1,2140823.0
2021-08-27 11:30:00,22.11,22.23,22.08,22.21,1707983.0,22.11,22.23,22.08,22.21,1707983.0
2021-08-27 12:00:00,22.21,22.25,22.19,22.24,1103842.0,22.21,22.25,22.19,22.24,1103842.0
2021-08-27 12:30:00,22.24,22.28,22.22,22.27,1997005.0,22.24,22.28,22.22,22.27,1997005.0
2021-08-27 13:00:00,22.27,22.29,22.25,22.27,1088820.0,22.27,22.29,22.25,22.27,1088820.0
2021-08-27 13:30:00,22.27,22.35,22.26,22.29,1718225.0,22.27,22.35,22.26,22.29,1718225.0
2021-08-27 14:00:00,22.28,22.3,22.25,22.3,804721.0,22.28,22.3,22.25,22.3,804721.0
2021-08-27 14:30:00,22.3,22.3,22.26,22.28,430312.0,22.3,22.3,22.26,22.28,430312.0
2021-08-27 15:00:00,22.28,22.3,22.27,22.29,461007.0,22.28,22.3,22.27,22.29,461007.0
2021-08-27 15:30:00,22.29,22.33,22.27,22.33,2082841.0,22.29,22.33,22.27,22.33,2082841.0
2021-08-30 09:30:00,22.35,22.38,22.2,22.21,2748148.0,22.35,22.38,22.2,22.21,2748148.0
2021-08-30 10:00:00,22.2,22.25,22.17,22.19,1767337.0,22.2,22.25,22.17,22.19,1767337.0
2021-08-30 10:30:00,22.18,22.26,22.15,22.25,1305068.0,22.18,22.26,22.15,22.25,1305068.0
2021-08-30 11:00:00,22.24,22.26,22.19,22.2,1367533.0,22.24,22.26,22.19,22.2,1367533.0
2021-08-30 11:30:00,22.2,22.2,22.15,22.19,564450.0,22.2,22.2,22.15,22.19,564450.0
2021-08-30 12:00:00,22.19,22.21,22.17,22.18,987999.0,22.19,22.21,22.17,22.18,987999.0
2021-08-30 12:30:00,22.18,22.22,22.17,22.21,472764.0,22.18,22.22,22.17,22.21,472764.0
2021-08-30 13:00:00,22.21,22.22,22.19,22.2,516551.0,22.21,22.22,22.19,22.2,516551.0
2021-08-30 13:30:00,22.19,22.22,22.18,22.22,263596.0,22.19,22.22,22.18,22.22,263596.0
2021-08-30 14:00:00,22.21,22.23,22.2,22.21,337456.0,22.21,22.23,22.2,22.21,337456.0
2021-08-30 14:30:00,22.2,22.26,22.19,22.26,549503.0,22.2,22.26,22.19,22.26,549503.0
2021-08-30 15:00:00,22.26,22.28,22.25,22.28,207725.0,22.26,22.28,22.25,22.28,207725.0
2021-08-30 15:30:00,22.28,22.28,22.24,22.26,1211473.0,22.28,22.28,22.24,22.26,1211473.0
2021-08-31 09:30:00,22.31,22.38,22.23,22.25,2066842.0,22.31,22.38,22.23,22.25,2066842.0
2021-08-31 10:00:00,22.24,22.31,22.18,22.23,2575674.0,22.24,22.31,22.18,22.23,2575674.0
2021-08-31 10:30:00,22.23,22.27,22.06,22.12,2038526.0,22.23,22.27,22.06,22.12,2038526.0
2021-08-31 11:00:00,22.12,22.14,22.05,22.11,2558320.0,22.12,22.14,22.05,22.11,2558320.0
2021-08-31 11:30:00,22.1,22.16,22.1,22.12,635867.0,22.1,22.16,22.1,22.12,635867.0
2021-08-31 12:00:00,22.13,22.17,22.11,22.17,667064.0,22.13,22.17,22.11,22.17,667064.0
2021-08-31 12:30:00,22.17,22.19,22.15,22.18,747291.0,22.17,22.19,22.15,22.18,747291.0
2021-08-31 13:00:00,22.18,22.23,22.17,22.22,1660750.0,22.18,22.23,22.17,22.22,1660750.0
2021-08-31 13:30:00,22.21,22.22,22.17,22.18,471647.0,22.21,22.22,22.17,22.18,471647.0
2021-08-31 14:00:00,22.18,22.18,22.16,22.17,666292.0,22.18,22.18,22.16,22.17,666292.0
2021-08-31 14:30:00,22.16,22.18,22.16,22.17,374417.0,22.16,22.18,22.16,22.17,374417.0
2021-08-31 15:00:00,22.17,22.18,22.16,22.16,528106.0,22.17,22.18,22.16,22.16,528106.0
2021-08-31 15:30:00,22.17,22.17,22.13,22.15,1697946.0,22.17,22.17,22.13,22.15,1697946.0
2021-09-01 09:30:00,22.36,22.48,22.34,22.43,3309543.0,22.36,22.48,22.34,22.43,3309543.0
2021-09-01 10:00:00,22.42,22.46,22.35,22.38,2920097.0,22.42,22.46,22.35,22.38,2920097.0
2021-09-01 10:30:00,22.38,22.42,22.34,22.34,1518931.0,22.38,22.42,22.34,22.34,1518931.0
2021-09-01 11:00:00,22.34,22.41,22.31,22.4,1937465.0,22.34,22.41,22.31,22.4,1937465.0
2021-09-01 11:30:00,22.4,22.44,22.39,22.43,1070901.0,22.4,22.44,22.39,22.43,1070901.0
2021-09-01 12:00:00,22.43,22.47,22.42,22.44,503860.0,22.43,22.47,22.42,22.44,503860.0
2021-09-01 12:30:00,22.44,22.45,22.4,22.42,688296.0,22.44,22.45,22.4,22.42,688296.0
2021-09-01 13:00:00,22.42,22.42,22.38,22.39,795388.0,22.42,22.42,22.38,22.39,795388.0
2021-09-01 13:30:00,22.39,22.41,22.35,22.37,435924.0,22.39,22.41,22.35,22.37,435924.0
2021-09-01 14:00:00,22.37,22.38,22.36,22.38,389469.0,22.37,22.38,22.36,22.38,389469.0
2021-09-01 14:30:00,22.38,22.38,22.33,22.35,674955.0,22.38,22.38,22.33,22.35,674955.0
2021-09-01 15:00:00,22.35,22.4,22.35,22.39,488451.0,22.35,22.4,22.35,22.39,488451.0
2021-09-01 15:30:00,22.4,22.4,22.37,22.37,1089011.0,22.4,22.4,22.37,22.37,1089011.0
2021-09-02 09:30:00,22.27,22.27,22.12,22.2,4562640.0,22.27,22.27,22.12,22.2,4562640.0
2021-09-02 10:00:00,22.2,22.22,22.03,22.09,3613329.0,22.2,22.22,22.03,22.09,3613329.0
2021-09-02 10:30:00,22.09,22.21,22.07,22.17,1395580.0,22.09,22.21,22.07,22.17,1395580.0
2021-09-02 11:00:00,22.17,22.18,22.12,22.14,769519.0,22.17,22.18,22.12,22.14,769519.0
2021-09-02 11:30:00,22.14,22.14,22.08,22.1,866552.0,22.14,22.14,22.08,22.1,866552.0
2021-09-02 12:00:00,22.09,22.13,22.08,22.1,775667.0,22.09,22.13,22.08,22.1,775667.0
2021-09-02 12:30:00,22.1,22.13,22.09,22.13,512486.0,22.1,22.13,22.09,22.13,512486.0
2021-09-02 13:00:00,22.13,22.14,22.11,22.13,450837.0,22.13,22.14,22.11,22.13,450837.0
2021-09-02 13:30:00,22.13,22.15,22.12,22.14,617490.0,22.13,22.15,22.12,22.14,617490.0
2021-09-02 14:00:00,22.14,22.16,22.11,22.12,469425.0,22.14,22.16,22.11,22.12,469425.0
2021-09-02 14:30:00,22.12,22.13,22.11,22.13,419451.0,22.12,22.13,22.11,22.13,419451.0
2021-09-02 15:00:00,22.13,22.14,22.11,22.12,675732.0,22.13,22.14,22.11,22.12,675732.0
2021-09-02 15:30:00,22.12,22.14,22.12,22.14,1016755.0,22.12,22.14,22.12,22.14,1016755.0
2021-09-03 09:30:00,22.6,22.69,22.54,22.68,3681961.0,22.6,22.69,22.54,22.68,3681961.0
2021-09-03 10:00:00,22.68,22.82,22.62,22.78,4873342.0,22.68,22.82,22.62,22.78,4873342.0
2021-09-03 10:30:00,22.78,22.93,22.77,22.92,3406117.0,22.78,22.93,22.77,22.92,3406117.0
2021-09-03 11:00:00,22.92,23.04,22.92,22.98,3804627.0,22.92,23.04,22.92,22.98,3804627.0
2021-09-03 11:30:00,22.98,22.99,22.86,22.89,2066484.0,22.98,22.99,22.86,22.89,2066484.0
2021-09-03 12:00:00,22.89,22.9,22.85,22.86,1140532.0,22.89,22.9,22.85,22.86,1140532.0
2021-09-03 12:30:00,22.86,22.91,22.86,22.91,1186526.0,22.86,22.91,22.86,22.91,1186526.0
2021-09-03 13:00:00,22.91,22.94,22.88,22.89,1278723.0,22.91,22.94,22.88,22.89,1278723.0
2021-09-03 13:30:00,22.89,22.9,22.87,22.88,1075881.0,22.89,22.9,22.87,22.88,1075881.0
2021-09-03 14:00:00,22.87,22.89,22.85,22.88,985411.0,22.87,22.89,22.85,22.88,985411.0
2021-09-03 14:30:00,22.88,22.9,22.87,22.89,272982.0,22.88,22.9,22.87,22.89,272982.0
2021-09-03 15:00:00,22.89,22.9,22.88,22.9,863062.0,22.89,22.9,22.88,22.9,863062.0
2021-09-03 15:30:00,22.9,22.91,22.88,22.89,1932277.0,22.9,22.91,22.88,22.89,1932277.0
2021-09-07 09:30:00,22.67,22.75,22.64,22.68,3705965.0,22.67,22.75,22.64,22.68,3705965.0
2021-09-07 10:00:00,22.68,22.69,22.4,22.4,6057921.0,22.68,22.69,22.4,22.4,6057921.0
2021-09-07 10:30:00,22.4,22.54,22.38,22.48,3674924.0,22.4,22.54,22.38,22.48,3674924.0
2021-09-07 11:00:00,22.48,22.52,22.44,22.47,1368136.0,22.48,22.52,22.44,22.47,1368136.0
2021-09-07 11:30:00,22.47,22.55,22.46,22.54,913167.0,22.47,22.55,22.46,22.54,913167.0
2021-09-07 12:00:00,22.54,22.57,22.52,22.55,802239.0,22.54,22.57,22.52,22.55,802239.0
2021-09-07 12:30:00,22.55,22.57,22.53,22.55,426511.0,22.55,22.57,22.53,22.55,426511.0
2021-09-07 13:00:00,22.54,22.56,22.52,22.53,824282.0,22.54,22.56,22.52,22.53,824282.0
2021-09-07 13:30:00,22.53,22.56,22.52,22.55,273855.0,22.53,22.56,22.52,22.55,273855.0
2021-09-07 14:00:00,22.55,22.58,22.54,22.58,327951.0,22.55,22.58,22.54,22.58,327951.0
2021-09-07 14:30:00,22.58,22.59,22.55,22.55,295798.0,22.58,22.59,22.55,22.55,295798.0
2021-09-07 15:00:00,22.55,22.57,22.55,22.55,504163.0,22.55,22.57,22.55,22.55,504163.0
2021-09-07 15:30:00,22.55,22.56,22.51,22.53,2120129.0,22.55,22.56,22.51,22.53,2120129.0
2021-09-08 09:30:00,22.47,22.49,22.18,22.3,5464155.0,22.47,22.49,22.18,22.3,5464155.0
2021-09-08 10:00:00,22.3,22.35,22.2,22.21,4911863.0,22.3,22.35,22.2,22.21,4911863.0
2021-09-08 10:30:00,22.2,22.25,22.14,22.21,2561663.0,22.2,22.25,22.14,22.21,2561663.0
2021-09-08 11:00:00,22.21,22.29,22.19,22.22,2030579.0,22.21,22.29,22.19,22.22,2030579.0
2021-09-08 11:30:00,22.22,22.25,22.19,22.21,1468847.0,22.22,22.25,22.19,22.21,1468847.0
2021-09-08 12:00:00,22.22,22.27,22.19,22.25,930080.0,22.22,22.27,22.19,22.25,930080.0
2021-09-08 12:30:00,22.25,22.27,22.23,22.26,963355.0,22.25,22.27,22.23,22.26,963355.0
2021-09-08 13:00:00,22.25,22.29,22.22,22.24,1553629.0,22.25,22.29,22.22,22.24,1553629.0
2021-09-08 13:30:00,22.25,22.27,22.24,22.25,327225.0,22.25,22.27,22.24,22.25,327225.0
2021-09-08 14:00:00,22.24,22.28,22.24,22.26,386114.0,22.24,22.28,22.24,22.26,386114.0
2021-09-08 14:30:00,22.25,22.26,22.24,22.25,410604.0,22.25,22.26,22.24,22.25,410604.0
2021-09-08 15:00:00,22.25,22.25,22.22,22.22,487884.0,22.25,22.25,22.22,22.22,487884.0
2021-09-08 15:30:00,22.22,22.23,22.17,22.17,1445508.0,22.22,22.23,22.17,22.17,1445508.0
2021-09-09 09:30:00,22.44,22.45,22.25,22.29,3739394.0,22.44,22.45,22.25,22.29,3739394.0
2021-09-09 10:00:00,22.29,22.31,22.23,22.26,2848440.0,22.29,22.31,22.23,22.26,2848440.0
2021-09-09 10:30:00,22.26,22.28,22.17,22.27,2337787.0,22.26,22.28,22.17,22.27,2337787.0
2021-09-09 11:00:00,22.27,22.3,22.24,22.29,783550.0,22.27,22.3,22.24,22.29,783550.0
2021-09-09 11:30:00,22.29,22.3,22.25,22.28,626528.0,22.29,22.3,22.25,22.28,626528.0
2021-09-09 12:00:00,22.29,22.32,22.26,22.32,609103.0,22.29,22.32,22.26,22.32,609103.0
2021-09-09 12:30:00,22.31,22.31,22.26,22.26,681958.0,22.31,22.31,22.26,22.26,681958.0
2021-09-09 13:00:00,22.27,22.37,22.27,22.35,1573964.0,22.27,22.37,22.27,22.35,1573964.0
2021-09-09 13:30:00,22.34,22.34,22.3,22.31,922382.0,22.34,22.34,22.3,22.31,922382.0
2021-09-09 14:00:00,22.32,22.32,22.27,22.28,628828.0,22.32,22.32,22.27,22.28,628828.0
2021-09-09 14:30:00,22.28,22.29,22.23,22.27,1021929.0,22.28,22.29,22.23,22.27,1021929.0
2021-09-09 15:00:00,22.27,22.27,22.22,22.25,779770.0,22.27,22.27,22.22,22.25,779770.0
2021-09-09 15:30:00,22.24,22.3,22.23,22.28,1077686.0,22.24,22.3,22.23,22.28,1077686.0
2021-09-10 09:30:00,22.31,22.36,22.23,22.35,1973645.0,22.31,22.36,22.23,22.35,1973645.0
2021-09-10 10:00:00,22.36,22.38,22.29,22.32,1287760.0,22.36,22.38,22.29,22.32,1287760.0
2021-09-10 10:30:00,22.32,22.34,22.27,22.33,1713150.0,22.32,22.34,22.27,22.33,1713150.0
2021-09-10 11:00:00,22.32,22.33,22.17,22.24,1998766.0,22.32,22.33,22.17,22.24,1998766.0
2021-09-10 11:30:00,22.23,22.25,22.1,22.14,1734874.0,22.23,22.25,22.1,22.14,1734874.0
2021-09-10 12:00:00,22.14,22.14,22.05,22.1,1437309.0,22.14,22.14,22.05,22.1,1437309.0
2021-09-10 12:30:00,22.09,22.14,22.07,22.11,884973.0,22.09,22.14,22.07,22.11,884973.0
2021-09-10 13:00:00,22.11,22.15,22.08,22.09,709734.0,22.11,22.15,22.08,22.09,709734.0
2021-09-10 13:30:00,22.09,22.13,22.08,22.09,479113.0,22.09,22.13,22.08,22.09,479113.0
2021-09-10 14:00:00,22.1,22.1,22.05,22.05,515918.0,22.1,22.1,22.05,22.05,515918.0
2021-09-10 14:30:00,22.06,22.1,22.05,22.09,341146.0,22.06,22.1,22.05,22.09,341146.0
2021-09-10 15:00:00,22.09,22.09,22.02,22.03,1041642.0,22.09,22.09,22.02,22.03,1041642.0
2021-09-10 15:30:00,22.02,22.04,21.99,21.99,2630572.0,22.02,22.04,21.99,21.99,2630572.0
2021-09-13 09:30:00,21.8,21.92,21.77,21.9,3223650.0,21.8,21.92,21.77,21.9,3223650.0
2021-09-13 10:00:00,21.91,22.05,21.89,21.98,3770457.0,21.91,22.05,21.89,21.98,3770457.0
2021-09-13 10:30:00,21.99,22.08,21.98,22.07,1958303.0,21.99,22.08,21.98,22.07,1958303.0
2021-09-13 11:00:00,22.07,22.07,22.02,22.04,1599026.0,22.07,22.07,22.02,22.04,1599026.0
2021-09-13 11:30:00,22.03,22.1,22.02,22.03,1095988.0,22.03,22.1,22.02,22.03,1095988.0
2021-09-13 12:00:00,22.03,22.04,21.99,22.02,1061321.0,22.03,22.04,21.99,22.02,1061321.0
2021-09-13 12:30:00,22.02,22.03,22.0,22.03,567776.0,22.02,22.03,22.0,22.03,567776.0
2021-09-13 13:00:00,22.03,22.03,21.99,22.0,725304.0,22.03,22.03,21.99,22.0,725304.0
2021-09-13 13:30:00,22.0,22.0,21.95,21.97,318995.0,22.0,22.0,21.95,21.97,318995.0
2021-09-13 14:00:00,21.97,21.99,21.96,21.96,581646.0,21.97,21.99,21.96,21.96,581646.0
2021-09-13 14:30:00,21.97,21.99,21.96,21.98,273952.0,21.97,21.99,21.96,21.98,273952.0
2021-09-13 15:00:00,21.97,21.99,21.95,21.98,590924.0,21.97,21.99,21.95,21.98,590924.0
2021-09-13 15:30:00,21.98,22.0,21.97,21.99,1237886.0,21.98,22.0,21.97,21.99,1237886.0
2021-09-14 09:30:00,22.04,22.07,21.9,21.93,2478555.0,22.04,22.07,21.9,21.93,2478555.0
2021-09-14 10:00:00,21.93,22.0,21.87,21.98,2192128.0,21.93,22.0,21.87,21.98,2192128.0
2021-09-14 10:30:00,21.99,22.11,21.95,22.03,4424017.0,21.99,22.11,21.95,22.03,4424017.0
2021-09-14 11:00:00,22.03,22.12,22.02,22.06,1363732.0,22.03,22.12,22.02,22.06,1363732.0
2021-09-14 11:30:00,22.07,22.09,22.06,22.07,1165539.0,22.07,22.09,22.06,22.07,1165539.0
2021-09-14 12:00:00,22.08,22.1,22.06,22.07,495241.0,22.08,22.1,22.06,22.07,495241.0
2021-09-14 12:30:00,22.07,22.1,22.07,22.09,516410.0,22.07,22.1,22.07,22.09,516410.0
2021-09-14 13:00:00,22.09,22.12,22.07,22.12,797310.0,22.09,22.12,22.07,22.12,797310.0
2021-09-14 13:30:00,22.12,22.15,22.09,22.14,748419.0,22.12,22.15,22.09,22.14,748419.0
2021-09-14 14:00:00,22.14,22.19,22.14,22.14,821674.0,22.14,22.19,22.14,22.14,821674.0
2021-09-14 14:30:00,22.14,22.14,22.06,22.07,1246155.0,22.14,22.14,22.06,22.07,1246155.0
2021-09-14 15:00:00,22.08,22.09,22.05,22.05,737565.0,22.08,22.09,22.05,22.05,737565.0
2021-09-14 15:30:00,22.06,22.11,22.05,22.11,741681.0,22.06,22.11,22.05,22.11,741681.0
2021-09-15 09:30:00,22.06,22.15,22.04,22.11,2315002.0,22.06,22.15,22.04,22.11,2315002.0
2021-09-15 10:00:00,22.11,22.15,22.04,22.09,1655090.0,22.11,22.15,22.04,22.09,1655090.0
2021-09-15 10:30:00,22.09,22.1,21.95,22.01,2465915.0,22.09,22.1,21.95,22.01,2465915.0
2021-09-15 11:00:00,22.02,22.04,21.97,21.98,1003713.0,22.02,22.04,21.97,21.98,1003713.0
2021-09-15 11:30:00,21.98,22.02,21.96,22.01,712197.0,21.98,22.02,21.96,22.01,712197.0
2021-09-15 12:00:00,22.01,22.01,21.99,22.0,567790.0,22.01,22.01,21.99,22.0,567790.0
2021-09-15 12:30:00,22.0,22.01,21.97,22.0,641038.0,22.0,22.01,21.97,22.0,641038.0
2021-09-15 13:00:00,22.0,22.04,21.99,22.03,472158.0,22.0,22.04,21.99,22.03,472158.0
2021-09-15 13:30:00,22.04,22.04,22.0,22.0,544139.0,22.04,22.04,22.0,22.0,544139.0
2021-09-15 14:00:00,22.01,22.01,21.98,21.98,1020240.0,22.01,22.01,21.98,21.98,1020240.0
2021-09-15 14:30:00,21.98,22.04,21.98,22.04,583146.0,21.98,22.04,21.98,22.04,583146.0
2021-09-15 15:00:00,22.04,22.05,22.02,22.05,478839.0,22.04,22.05,22.02,22.05,478839.0
2021-09-15 15:30:00,22.05,22.08,22.04,22.08,522341.0,22.05,22.08,22.04,22.08,522341.0
2021-09-16 09:30:00,21.34,21.35,20.97,21.12,14300201.0,21.34,21.35,20.97,21.12,14300201.0
2021-09-16 10:00:00,21.11,21.14,20.98,21.08,8603513.0,21.11,21.14,20.98,21.08,8603513.0
2021-09-16 10:30:00,21.07,21.07,20.93,21.07,6678005.0,21.07,21.07,20.93,21.07,6678005.0
2021-09-16 11:00:00,21.06,21.16,21.05,21.07,6422597.0,21.06,21.16,21.05,21.07,6422597.0
2021-09-16 11:30:00,21.06,21.14,21.02,21.13,2629912.0,21.06,21.14,21.02,21.13,2629912.0
2021-09-16 12:00:00,21.12,21.14,21.06,21.09,1920700.0,21.12,21.14,21.06,21.09,1920700.0
2021-09-16 12:30:00,21.09,21.13,21.08,21.1,1182729.0,21.09,21.13,21.08,21.1,1182729.0
2021-09-16 13:00:00,21.1,21.16,21.06,21.15,1822980.0,21.1,21.16,21.06,21.15,1822980.0
2021-09-16 13:30:00,21.15,21.18,21.14,21.17,909589.0,21.15,21.18,21.14,21.17,909589.0
2021-09-16 14:00:00,21.17,21.19,21.15,21.17,636910.0,21.17,21.19,21.15,21.17,636910.0
2021-09-16 14:30:00,21.17,21.18,21.15,21.16,1343482.0,21.17,21.18,21.15,21.16,1343482.0
2021-09-16 15:00:00,21.16,21.25,21.15,21.24,1746426.0,21.16,21.25,21.15,21.24,1746426.0
2021-09-16 15:30:00,21.23,21.25,21.22,21.25,2457470.0,21.23,21.25,21.22,21.25,2457470.0
2021-09-17 09:30:00,20.99,21.01,20.82,20.87,10420455.0,20.99,21.01,20.82,20.87,10420455.0
2021-09-17 10:00:00,20.87,20.95,20.69,20.77,11395799.0,20.87,20.95,20.69,20.77,11395799.0
2021-09-17 10:30:00,20.77,20.86,20.76,20.83,5420990.0,20.77,20.86,20.76,20.83,5420990.0
2021-09-17 11:00:00,20.82,20.9,20.79,20.86,2479573.0,20.82,20.9,20.79,20.86,2479573.0
2021-09-17 11:30:00,20.85,20.89,20.82,20.82,1148941.0,20.85,20.89,20.82,20.82,1148941.0
2021-09-17 12:00:00,20.82,20.86,20.78,20.83,965597.0,20.82,20.86,20.78,20.83,965597.0
2021-09-17 12:30:00,20.84,20.84,20.75,20.77,1590256.0,20.84,20.84,20.75,20.77,1590256.0
2021-09-17 13:00:00,20.76,20.78,20.68,20.74,3050334.0,20.76,20.78,20.68,20.74,3050334.0
2021-09-17 13:30:00,20.74,20.75,20.72,20.72,879787.0,20.74,20.75,20.72,20.72,879787.0
2021-09-17 14:00:00,20.73,20.74,20.71,20.73,615148.0,20.73,20.74,20.71,20.73,615148.0
2021-09-17 14:30:00,20.73,20.78,20.72,20.78,902063.0,20.73,20.78,20.72,20.78,902063.0
2021-09-17 15:00:00,20.78,20.82,20.77,20.79,1116337.0,20.78,20.82,20.77,20.79,1116337.0
2021-09-17 15:30:00,20.78,20.79,20.73,20.73,2737291.0,20.78,20.79,20.73,20.73,2737291.0
2021-09-20 09:30:00,20.64,20.75,20.53,20.71,5300472.0,20.64,20.75,20.53,20.71,5300472.0
2021-09-20 10:00:00,20.7,20.82,20.62,20.75,3129559.0,20.7,20.82,20.62,20.75,3129559.0
2021-09-20 10:30:00,20.75,20.85,20.72,20.77,2604188.0,20.75,20.85,20.72,20.77,2604188.0
2021-09-20 11:00:00,20.77,20.81,20.71,20.73,1898759.0,20.77,20.81,20.71,20.73,1898759.0
2021-09-20 11:30:00,20.73,20.74,20.63,20.64,1402313.0,20.73,20.74,20.63,20.64,1402313.0
2021-09-20 12:00:00,20.64,20.65,20.53,20.57,1393969.0,20.64,20.65,20.53,20.57,1393969.0
2021-09-20 12:30:00,20.56,20.61,20.54,20.59,939063.0,20.56,20.61,20.54,20.59,939063.0
2021-09-20 13:00:00,20.59,20.59,20.55,20.57,877964.0,20.59,20.59,20.55,20.57,877964.0
2021-09-20 13:30:00,20.58,20.6,20.58,20.6,293251.0,20.58,20.6,20.58,20.6,293251.0
2021-09-20 14:00:00,20.59,20.6,20.52,20.53,912412.0,20.59,20.6,20.52,20.53,912412.0
2021-09-20 14:30:00,20.53,20.57,20.52,20.55,1003560.0,20.53,20.57,20.52,20.55,1003560.0
2021-09-20 15:00:00,20.55,20.58,20.54,20.57,660948.0,20.55,20.58,20.54,20.57,660948.0
2021-09-20 15:30:00,20.58,20.63,20.56,20.59,2598711.0,20.58,20.63,20.56,20.59,2598711.0
2021-09-21 09:30:00,20.87,20.92,20.79,20.86,3609320.0,20.87,20.92,20.79,20.86,3609320.0
2021-09-21 10:00:00,20.86,20.9,20.72,20.8,2986484.0,20.86,20.9,20.72,20.8,2986484.0
2021-09-21 10:30:00,20.81,20.89,20.79,20.83,2254584.0,20.81,20.89,20.79,20.83,2254584.0
2021-09-21 11:00:00,20.82,20.98,20.81,20.97,3065212.0,20.82,20.98,20.81,20.97,3065212.0
2021-09-21 11:30:00,20.98,21.05,20.95,20.96,2173933.0,20.98,21.05,20.95,20.96,2173933.0
2021-09-21 12:00:00,20.96,20.97,20.93,20.95,1138115.0,20.96,20.97,20.93,20.95,1138115.0
2021-09-21 12:30:00,20.94,20.98,20.93,20.98,561644.0,20.94,20.98,20.93,20.98,561644.0
2021-09-21 13:00:00,20.98,21.0,20.93,20.94,1335056.0,20.98,21.0,20.93,20.94,1335056.0
2021-09-21 13:30:00,20.94,20.95,20.86,20.88,715457.0,20.94,20.95,20.86,20.88,715457.0
2021-09-21 14:00:00,20.89,20.9,20.85,20.85,784089.0,20.89,20.9,20.85,20.85,784089.0
2021-09-21 14:30:00,20.86,20.91,20.86,20.9,938639.0,20.86,20.91,20.86,20.9,938639.0
2021-09-21 15:00:00,20.9,20.91,20.88,20.88,792475.0,20.9,20.91,20.88,20.88,792475.0
2021-09-21 15:30:00,20.89,20.89,20.84,20.85,1586650.0,20.89,20.89,20.84,20.85,1586650.0
2021-09-22 09:30:00,21.09,21.2,21.05,21.07,2999497.0,21.09,21.2,21.05,21.07,2999497.0
2021-09-22 10:00:00,21.08,21.19,21.06,21.19,2138349.0,21.08,21.19,21.06,21.19,2138349.0
2021-09-22 10:30:00,21.18,21.28,21.17,21.18,1927346.0,21.18,21.28,21.17,21.18,1927346.0
2021-09-22 11:00:00,21.19,21.28,21.18,21.26,2385620.0,21.19,21.28,21.18,21.26,2385620.0
2021-09-22 11:30:00,21.25,21.28,21.2,21.25,1748608.0,21.25,21.28,21.2,21.25,1748608.0
2021-09-22 12:00:00,21.25,21.27,21.2,21.23,661156.0,21.25,21.27,21.2,21.23,661156.0
2021-09-22 12:30:00,21.23,21.25,21.21,21.22,624497.0,21.23,21.25,21.21,21.22,624497.0
2021-09-22 13:00:00,21.23,21.25,21.19,21.2,1169360.0,21.23,21.25,21.19,21.2,1169360.0
2021-09-22 13:30:00,21.2,21.21,21.14,21.14,1511184.0,21.2,21.21,21.14,21.14,1511184.0
2021-09-22 14:00:00,21.13,21.44,21.0,21.36,10014283.0,21.13,21.44,21.0,21.36,10014283.0
2021-09-22 14:30:00,21.37,21.43,20.96,20.99,9960866.0,21.37,21.43,20.96,20.99,9960866.0
2021-09-22 15:00:00,20.99,21.2,20.92,21.08,6209954.0,20.99,21.2,20.92,21.08,6209954.0
2021-09-22 15:30:00,21.08,21.1,20.99,20.99,3351709.0,21.08,21.1,20.99,20.99,3351709.0
2021-09-23 09:30:00,20.94,21.0,20.87,20.94,3391909.0,20.94,21.0,20.87,20.94,3391909.0
2021-09-23 10:00:00,20.93,21.03,20.91,21.01,4266938.0,20.93,21.03,20.91,21.01,4266938.0
2021-09-23 10:30:00,21.01,21.04,20.93,21.04,2971692.0,21.01,21.04,20.93,21.04,2971692.0
2021-09-23 11:00:00,21.03,21.03,20.92,20.96,2120446.0,21.03,21.03,20.92,20.96,2120446.0
2021-09-23 11:30:00,20.96,21.03,20.95,21.02,1347219.0,20.96,21.03,20.95,21.02,1347219.0
2021-09-23 12:00:00,21.03,21.05,21.0,21.02,722300.0,21.03,21.05,21.0,21.02,722300.0
2021-09-23 12:30:00,21.02,21.04,21.0,21.01,430041.0,21.02,21.04,21.0,21.01,430041.0
2021-09-23 13:00:00,21.01,21.03,20.99,21.0,971522.0,21.01,21.03,20.99,21.0,971522.0
2021-09-23 13:30:00,21.0,21.04,20.99,21.02,564495.0,21.0,21.04,20.99,21.02,564495.0
2021-09-23 14:00:00,21.02,21.02,20.94,20.95,1018710.0,21.02,21.02,20.94,20.95,1018710.0
2021-09-23 14:30:00,20.95,20.97,20.95,20.96,722043.0,20.95,20.97,20.95,20.96,722043.0
2021-09-23 15:00:00,20.96,20.96,20.92,20.93,490921.0,20.96,20.96,20.92,20.93,490921.0
2021-09-23 15:30:00,20.93,20.94,20.88,20.9,1250616.0,20.93,20.94,20.88,20.9,1250616.0
2021-09-24 09:30:00,20.51,20.62,20.48,20.59,5188538.0,20.51,20.62,20.48,20.59,5188538.0
2021-09-24 10:00:00,20.58,20.71,20.57,20.68,3138074.0,20.58,20.71,20.57,20.68,3138074.0
2021-09-24 10:30:00,20.68,20.74,20.67,20.72,2509299.0,20.68,20.74,20.67,20.72,2509299.0
2021-09-24 11:00:00,20.72,20.81,20.72,20.77,2049181.0,20.72,20.81,20.72,20.77,2049181.0
2021-09-24 11:30:00,20.76,20.83,20.74,20.81,1702475.0,20.76,20.83,20.74,20.81,1702475.0
2021-09-24 12:00:00,20.81,20.82,20.78,20.78,643313.0,20.81,20.82,20.78,20.78,643313.0
2021-09-24 12:30:00,20.79,20.8,20.73,20.73,1016017.0,20.79,20.8,20.73,20.73,1016017.0
2021-09-24 13:00:00,20.74,20.78,20.73,20.75,1835587.0,20.74,20.78,20.73,20.75,1835587.0
2021-09-24 13:30:00,20.75,20.75,20.7,20.71,528116.0,20.75,20.75,20.7,20.71,528116.0
2021-09-24 14:00:00,20.71,20.71,20.67,20.69,608153.0,20.71,20.71,20.67,20.69,608153.0
2021-09-24 14:30:00,20.7,20.7,20.68,20.68,509334.0,20.7,20.7,20.68,20.68,509334.0
2021-09-24 15:00:00,20.68,20.71,20.67,20.7,651926.0,20.68,20.71,20.67,20.7,651926.0
2021-09-24 15:30:00,20.7,20.72,20.7,20.71,954253.0,20.7,20.72,20.7,20.71,954253.0
2021-09-27 09:30:00,20.97,21.16,20.88,21.12,4361228.0,20.97,21.16,20.88,21.12,4361228.0
2021-09-27 10:00:00,21.12,21.14,20.99,21.03,2854847.0,21.12,21.14,20.99,21.03,2854847.0
2021-09-27 10:30:00,21.04,21.05,20.96,21.0,1480376.0,21.04,21.05,20.96,21.0,1480376.0
2021-09-27 11:00:00,21.0,21.05,20.99,21.04,1035684.0,21.0,21.05,20.99,21.04,1035684.0
2021-09-27 11:30:00,21.04,21.05,20.97,20.98,1245656.0,21.04,21.05,20.97,20.98,1245656.0
2021-09-27 12:00:00,20.98,21.04,20.97,21.03,391091.0,20.98,21.04,20.97,21.03,391091.0
2021-09-27 12:30:00,21.03,21.05,21.0,21.02,698926.0,21.03,21.05,21.0,21.02,698926.0
2021-09-27 13:00:00,21.01,21.04,20.98,20.99,1355553.0,21.01,21.04,20.98,20.99,1355553.0
2021-09-27 13:30:00,21.0,21.0,20.97,20.97,383809.0,21.0,21.0,20.97,20.97,383809.0
2021-09-27 14:00:00,20.97,21.01,20.96,21.01,824431.0,20.97,21.01,20.96,21.01,824431.0
2021-09-27 14:30:00,21.0,21.01,20.97,20.98,261415.0,21.0,21.01,20.97,20.98,261415.0
2021-09-27 15:00:00,20.98,20.99,20.97,20.99,174545.0,20.98,20.99,20.97,20.99,174545.0
2021-09-27 15:30:00,20.99,20.99,20.94,20.95,887938.0,20.99,20.99,20.94,20.95,887938.0
2021-09-28 09:30:00,20.83,20.89,20.59,20.69,5776758.0,20.83,20.89,20.59,20.69,5776758.0
2021-09-28 10:00:00,20.7,20.82,20.63,20.79,3710909.0,20.7,20.82,20.63,20.79,3710909.0
2021-09-28 10:30:00,20.8,20.85,20.69,20.73,3561138.0,20.8,20.85,20.69,20.73,3561138.0
2021-09-28 11:00:00,20.73,20.85,20.73,20.83,1449302.0,20.73,20.85,20.73,20.83,1449302.0
2021-09-28 11:30:00,20.83,20.86,20.75,20.77,1743308.0,20.83,20.86,20.75,20.77,1743308.0
2021-09-28 12:00:00,20.77,20.82,20.73,20.81,1084462.0,20.77,20.82,20.73,20.81,1084462.0
2021-09-28 12:30:00,20.81,20.83,20.77,20.81,1184878.0,20.81,20.83,20.77,20.81,1184878.0
2021-09-28 13:00:00,20.81,20.84,20.76,20.82,1334162.0,20.81,20.84,20.76,20.82,1334162.0
2021-09-28 13:30:00,20.82,20.83,20.78,20.78,537172.0,20.82,20.83,20.78,20.78,537172.0
2021-09-28 14:00:00,20.78,20.79,20.72,20.77,1004702.0,20.78,20.79,20.72,20.77,1004702.0
2021-09-28 14:30:00,20.77,20.81,20.75,20.8,716222.0,20.77,20.81,20.75,20.8,716222.0
2021-09-28 15:00:00,20.8,20.81,20.78,20.79,1277801.0,20.8,20.81,20.78,20.79,1277801.0
2021-09-28 15:30:00,20.79,20.81,20.77,20.79,2546157.0,20.79,20.81,20.77,20.79,2546157.0
2021-09-29 09:30:00,20.15,20.23,20.02,20.09,9623286.0,20.15,20.23,20.02,20.09,9623286.0
2021-09-29 10:00:00,20.08,20.1,19.85,19.88,9706908.0,20.08,20.1,19.85,19.88,9706908.0
2021-09-29 10:30:00,19.88,19.95,19.83,19.93,7726680.0,19.88,19.95,19.83,19.93,7726680.0
2021-09-29 11:00:00,19.93,20.02,19.9,19.97,4673399.0,19.93,20.02,19.9,19.97,4673399.0
2021-09-29 11:30:00,19.98,20.0,19.89,19.94,4932747.0,19.98,20.0,19.89,19.94,4932747.0
2021-09-29 12:00:00,19.93,19.95,19.88,19.91,2414791.0,19.93,19.95,19.88,19.91,2414791.0
2021-09-29 12:30:00,19.91,19.94,19.89,19.91,1712913.0,19.91,19.94,19.89,19.91,1712913.0
2021-09-29 13:00:00,19.91,19.96,19.89,19.91,2845468.0,19.91,19.96,19.89,19.91,2845468.0
2021-09-29 13:30:00,19.91,19.94,19.88,19.9,2004581.0,19.91,19.94,19.88,19.9,2004581.0
2021-09-29 14:00:00,19.9,19.95,19.86,19.93,1696016.0,19.9,19.95,19.86,19.93,1696016.0
2021-09-29 14:30:00,19.94,19.97,19.93,19.95,1261860.0,19.94,19.97,19.93,19.95,1261860.0
2021-09-29 15:00:00,19.95,19.98,19.93,19.97,1332687.0,19.95,19.98,19.93,19.97,1332687.0
2021-09-29 15:30:00,19.96,19.98,19.92,19.95,2708645.0,19.96,19.98,19.92,19.95,2708645.0
2021-09-30 09:30:00,20.19,20.29,20.14,20.25,5247644.0,20.19,20.29,20.14,20.25,5247644.0
2021-09-30 10:00:00,20.25,20.42,20.23,20.37,8055055.0,20.25,20.42,20.23,20.37,8055055.0
2021-09-30 10:30:00,20.37,20.49,20.35,20.4,7488841.0,20.37,20.49,20.35,20.4,7488841.0
2021-09-30 11:00:00,20.41,20.57,20.39,20.53,4940700.0,20.41,20.57,20.39,20.53,4940700.0
2021-09-30 11:30:00,20.53,20.56,20.38,20.42,3087109.0,20.53,20.56,20.38,20.42,3087109.0
2021-09-30 12:00:00,20.43,20.45,20.35,20.37,866500.0,20.43,20.45,20.35,20.37,866500.0
2021-09-30 12:30:00,20.37,20.41,20.34,20.36,892691.0,20.37,20.41,20.34,20.36,892691.0
2021-09-30 13:00:00,20.36,20.45,20.33,20.41,7544905.0,20.36,20.45,20.33,20.41,7544905.0
2021-09-30 13:30:00,20.42,20.59,20.4,20.51,12669865.0,20.42,20.59,20.4,20.51,12669865.0
2021-09-30 14:00:00,20.5,20.54,20.48,20.53,2262996.0,20.5,20.54,20.48,20.53,2262996.0
2021-09-30 14:30:00,20.53,20.59,20.52,20.57,1447750.0,20.53,20.59,20.52,20.57,1447750.0
2021-09-30 15:00:00,20.58,20.59,20.53,20.55,1290175.0,20.58,20.59,20.53,20.55,1290175.0
2021-09-30 15:30:00,20.55,20.57,20.48,20.51,2486907.0,20.55,20.57,20.48,20.51,2486907.0
2021-10-01 09:30:00,20.81,20.86,20.7,20.76,4718862.0,20.81,20.86,20.7,20.76,4718862.0
2021-10-01 10:00:00,20.77,20.85,20.68,20.84,5382306.0,20.77,20.85,20.68,20.84,5382306.0
2021-10-01 10:30:00,20.84,20.9,20.77,20.81,4562972.0,20.84,20.9,20.77,20.81,4562972.0
2021-10-01 11:00:00,20.81,20.86,20.75,20.85,2609874.0,20.81,20.86,20.75,20.85,2609874.0
2021-10-01 11:30:00,20.85,20.91,20.83,20.88,2142150.0,20.85,20.91,20.83,20.88,2142150.0
2021-10-01 12:00:00,20.88,20.91,20.85,20.89,1194098.0,20.88,20.91,20.85,20.89,1194098.0
2021-10-01 12:30:00,20.89,20.9,20.86,20.89,935362.0,20.89,20.9,20.86,20.89,935362.0
2021-10-01 13:00:00,20.89,20.92,20.84,20.86,1371484.0,20.89,20.92,20.84,20.86,1371484.0
2021-10-01 13:30:00,20.86,20.9,20.86,20.88,712891.0,20.86,20.9,20.86,20.88,712891.0
2021-10-01 14:00:00,20.88,20.89,20.87,20.87,400895.0,20.88,20.89,20.87,20.87,400895.0
2021-10-01 14:30:00,20.88,20.89,20.85,20.85,318594.0,20.88,20.89,20.85,20.85,318594.0
2021-10-01 15:00:00,20.85,20.86,20.84,20.85,343128.0,20.85,20.86,20.84,20.85,343128.0
2021-10-01 15:30:00,20.85,20.85,20.83,20.83,1411611.0,20.85,20.85,20.83,20.83,1411611.0
2021-10-04 09:30:00,20.76,20.84,20.7,20.83,3766141.0,20.76,20.84,20.7,20.83,3766141.0
2021-10-04 10:00:00,20.83,20.94,20.81,20.86,3734476.0,20.83,20.94,20.81,20.86,3734476.0
2021-10-04 10:30:00,20.86,21.01,20.83,20.95,5143321.0,20.86,21.01,20.83,20.95,5143321.0
2021-10-04 11:00:00,20.94,20.97,20.86,20.89,1642262.0,20.94,20.97,20.86,20.89,1642262.0
2021-10-04 11:30:00,20.89,20.98,20.86,20.96,1676910.0,20.89,20.98,20.86,20.96,1676910.0
2021-10-04 12:00:00,20.96,21.03,20.95,20.98,1324656.0,20.96,21.03,20.95,20.98,1324656.0
2021-10-04 12:30:00,20.98,21.01,20.94,20.95,665452.0,20.98,21.01,20.94,20.95,665452.0
2021-10-04 13:00:00,20.96,20.96,20.9,20.9,1056413.0,20.96,20.96,20.9,20.9,1056413.0
2021-10-04 13:30:00,20.9,20.92,20.89,20.9,501134.0,20.9,20.92,20.89,20.9,501134.0
2021-10-04 14:00:00,20.91,20.93,20.9,20.91,663317.0,20.91,20.93,20.9,20.91,663317.0
2021-10-04 14:30:00,20.91,20.98,20.9,20.97,723958.0,20.91,20.98,20.9,20.97,723958.0
2021-10-04 15:00:00,20.97,20.97,20.89,20.91,996974.0,20.97,20.97,20.89,20.91,996974.0
2021-10-04 15:30:00,20.91,20.99,20.9,20.98,2024969.0,20.91,20.99,20.9,20.98,2024969.0
2021-10-05 09:30:00,20.84,20.85,20.72,20.76,4123327.0,20.84,20.85,20.72,20.76,4123327.0
2021-10-05 10:00:00,20.76,20.87,20.71,20.85,2710056.0,20.76,20.87,20.71,20.85,2710056.0
2021-10-05 10:30:00,20.85,20.9,20.81,20.84,1413095.0,20.85,20.9,20.81,20.84,1413095.0
2021-10-05 11:00:00,20.84,20.94,20.81,20.92,2058527.0,20.84,20.94,20.81,20.92,2058527.0
2021-10-05 11:30:00,20.92,20.95,20.89,20.91,1919393.0,20.92,20.95,20.89,20.91,1919393.0
2021-10-05 12:00:00,20.9,20.9,20.86,20.89,947527.0,20.9,20.9,20.86,20.89,947527.0
2021-10-05 12:30:00,20.89,20.93,20.89,20.92,1349171.0,20.89,20.93,20.89,20.92,1349171.0
2021-10-05 13:00:00,20.92,20.94,20.91,20.92,1057891.0,20.92,20.94,20.91,20.92,1057891.0
2021-10-05 13:30:00,20.93,20.98,20.92,20.96,915074.0,20.93,20.98,20.92,20.96,915074.0
2021-10-05 14:00:00,20.95,20.97,20.94,20.96,366535.0,20.95,20.97,20.94,20.96,366535.0
2021-10-05 14:30:00,20.95,20.97,20.95,20.95,452965.0,20.95,20.97,20.95,20.95,452965.0
2021-10-05 15:00:00,20.95,20.96,20.92,20.94,498691.0,20.95,20.96,20.92,20.94,498691.0
2021-10-05 15:30:00,20.94,20.95,20.92,20.92,1606939.0,20.94,20.95,20.92,20.92,1606939.0
2021-10-06 09:30:00,20.75,20.86,20.72,20.73,3228836.0,20.75,20.86,20.72,20.73,3228836.0
2021-10-06 10:00:00,20.74,20.78,20.65,20.74,2299732.0,20.74,20.78,20.65,20.74,2299732.0
2021-10-06 10:30:00,20.75,20.85,20.74,20.8,2306454.0,20.75,20.85,20.74,20.8,2306454.0
2021-10-06 11:00:00,20.81,20.82,20.7,20.73,1807447.0,20.81,20.82,20.7,20.73,1807447.0
2021-10-06 11:30:00,20.73,20.86,20.73,20.86,1218324.0,20.73,20.86,20.73,20.86,1218324.0
2021-10-06 12:00:00,20.86,20.87,20.83,20.85,863118.0,20.86,20.87,20.83,20.85,863118.0
2021-10-06 12:30:00,20.84,20.87,20.81,20.86,615535.0,20.84,20.87,20.81,20.86,615535.0
2021-10-06 13:00:00,20.87,20.88,20.84,20.85,1109429.0,20.87,20.88,20.84,20.85,1109429.0
2021-10-06 13:30:00,20.85,20.93,20.85,20.9,1366477.0,20.85,20.93,20.85,20.9,1366477.0
2021-10-06 14:00:00,20.91,20.96,20.89,20.95,549727.0,20.91,20.96,20.89,20.95,549727.0
2021-10-06 14:30:00,20.95,20.99,20.92,20.94,1153316.0,20.95,20.99,20.92,20.94,1153316.0
2021-10-06 15:00:00,20.93,21.01,20.93,20.99,1935254.0,20.93,21.01,20.93,20.99,1935254.0
2021-10-06 15:30:00,20.99,21.0,20.95,20.97,1962624.0,20.99,21.0,20.95,20.97,1962624.0
2021-10-07 09:30:00,20.8,20.97,20.77,20.96,4499065.0,20.8,20.97,20.77,20.96,4499065.0
2021-10-07 10:00:00,20.97,21.1,20.96,21.05,2759824.0,20.97,21.1,20.96,21.05,2759824.0
2021-10-07 10:30:00,21.05,21.09,20.98,20.98,1682389.0,21.05,21.09,20.98,20.98,1682389.0
2021-10-07 11:00:00,20.98,21.03,20.97,20.98,1435731.0,20.98,21.03,20.97,20.98,1435731.0
2021-10-07 11:30:00,20.98,21.02,20.95,20.96,550280.0,20.98,21.02,20.95,20.96,550280.0
2021-10-07 12:00:00,20.96,20.98,20.93,20.95,837538.0,20.96,20.98,20.93,20.95,837538.0
2021-10-07 12:30:00,20.95,20.96,20.9,20.93,732110.0,20.95,20.96,20.9,20.93,732110.0
2021-10-07 13:00:00,20.93,20.97,20.91,20.95,889213.0,20.93,20.97,20.91,20.95,889213.0
2021-10-07 13:30:00,20.95,20.97,20.92,20.95,314386.0,20.95,20.97,20.92,20.95,314386.0
2021-10-07 14:00:00,20.95,20.95,20.9,20.92,472352.0,20.95,20.95,20.9,20.92,472352.0
2021-10-07 14:30:00,20.91,20.93,20.89,20.92,803173.0,20.91,20.93,20.89,20.92,803173.0
2021-10-07 15:00:00,20.91,20.93,20.9,20.93,569457.0,20.91,20.93,20.9,20.93,569457.0
2021-10-07 15:30:00,20.92,20.94,20.89,20.91,1264091.0,20.92,20.94,20.89,20.91,1264091.0
2021-10-08 09:30:00,21.39,21.44,21.26,21.32,7701466.0,21.39,21.44,21.26,21.32,7701466.0
2021-10-08 10:00:00,21.32,21.36,21.13,21.18,6304309.0,21.32,21.36,21.13,21.18,6304309.0
2021-10-08 10:30:00,21.17,21.18,21.01,21.07,4162268.0,21.17,21.18,21.01,21.07,4162268.0
2021-10-08 11:00:00,21.07,21.11,21.03,21.07,1206786.0,21.07,21.11,21.03,21.07,1206786.0
2021-10-08 11:30:00,21.07,21.09,21.04,21.08,1123194.0,21.07,21.09,21.04,21.08,1123194.0
2021-10-08 12:00:00,21.08,21.08,21.03,21.03,935006.0,21.08,21.08,21.03,21.03,935006.0
2021-10-08 12:30:00,21.03,21.08,21.02,21.07,804712.0,21.03,21.08,21.02,21.07,804712.0
2021-10-08 13:00:00,21.07,21.07,20.99,20.99,1247760.0,21.07,21.07,20.99,20.99,1247760.0
2021-10-08 13:30:00,20.99,21.06,20.99,21.06,427092.0,20.99,21.06,20.99,21.06,427092.0
2021-10-08 14:00:00,21.05,21.07,21.04,21.05,485675.0,21.05,21.07,21.04,21.05,485675.0
2021-10-08 14:30:00,21.06,21.06,21.01,21.01,1577600.0,21.06,21.06,21.01,21.01,1577600.0
2021-10-08 15:00:00,21.01,21.02,20.97,20.97,992842.0,21.01,21.02,20.97,20.97,992842.0
2021-10-08 15:30:00,20.97,20.99,20.94,20.95,2903597.0,20.97,20.99,20.94,20.95,2903597.0
2021-10-11 09:30:00,20.97,21.09,20.96,21.05,2630553.0,20.97,21.09,20.96,21.05,2630553.0
2021-10-11 10:00:00,21.06,21.13,21.05,21.06,1476276.0,21.06,21.13,21.05,21.06,1476276.0
2021-10-11 10:30:00,21.06,21.07,21.0,21.04,2217359.0,21.06,21.07,21.0,21.04,2217359.0
2021-10-11 11:00:00,21.03,21.07,21.01,21.03,1322766.0,21.03,21.07,21.01,21.03,1322766.0
2021-10-11 11:30:00,21.02,21.04,20.98,21.0,1267643.0,21.02,21.04,20.98,21.0,1267643.0
2021-10-11 12:00:00,20.99,21.0,20.96,20.99,864117.0,20.99,21.0,20.96,20.99,864117.0
2021-10-11 12:30:00,20.99,21.0,20.96,20.97,416684.0,20.99,21.0,20.96,20.97,416684.0
2021-10-11 13:00:00,20.97,20.98,20.93,20.94,745752.0,20.97,20.98,20.93,20.94,745752.0
2021-10-11 13:30:00,20.94,20.95,20.92,20.92,422803.0,20.94,20.95,20.92,20.92,422803.0
2021-10-11 14:00:00,20.93,20.95,20.92,20.95,249115.0,20.93,20.95,20.92,20.95,249115.0
2021-10-11 14:30:00,20.95,20.95,20.92,20.94,448338.0,20.95,20.95,20.92,20.94,448338.0
2021-10-11 15:00:00,20.94,20.95,20.92,20.93,584537.0,20.94,20.95,20.92,20.93,584537.0
2021-10-11 15:30:00,20.93,20.93,20.89,20.89,1151325.0,20.93,20.93,20.89,20.89,1151325.0
2021-10-12 09:30:00,20.85,21.07,20.8,21.07,5749250.0,20.85,21.07,20.8,21.07,5749250.0
2021-10-12 10:00:00,21.07,21.09,20.96,21.0,3817920.0,21.07,21.09,20.96,21.0,3817920.0
2021-10-12 10:30:00,20.99,20.99,20.86,20.9,2762864.0,20.99,20.99,20.86,20.9,2762864.0
2021-10-12 11:00:00,20.9,20.96,20.89,20.9,823011.0,20.9,20.96,20.89,20.9,823011.0
2021-10-12 11:30:00,20.9,20.93,20.85,20.89,1501780.0,20.9,20.93,20.85,20.89,1501780.0
2021-10-12 12:00:00,20.89,20.92,20.87,20.88,792207.0,20.89,20.92,20.87,20.88,792207.0
2021-10-12 12:30:00,20.89,20.9,20.85,20.88,706646.0,20.89,20.9,20.85,20.88,706646.0
2021-10-12 13:00:00,20.88,20.91,20.82,20.85,1124970.0,20.88,20.91,20.82,20.85,1124970.0
2021-10-12 13:30:00,20.84,20.88,20.83,20.87,589237.0,20.84,20.88,20.83,20.87,589237.0
2021-10-12 14:00:00,20.86,20.89,20.85,20.85,411462.0,20.86,20.89,20.85,20.85,411462.0
2021-10-12 14:30:00,20.85,20.87,20.82,20.86,479081.0,20.85,20.87,20.82,20.86,479081.0
2021-10-12 15:00:00,20.86,20.9,20.86,20.9,416459.0,20.86,20.9,20.86,20.9,416459.0
2021-10-12 15:30:00,20.89,20.93,20.89,20.93,1862854.0,20.89,20.93,20.89,20.93,1862854.0
2021-10-13 09:30:00,21.09,21.31,21.08,21.29,6383122.0,21.09,21.31,21.08,21.29,6383122.0
2021-10-13 10:00:00,21.29,21.39,21.28,21.33,7535655.0,21.29,21.39,21.28,21.33,7535655.0
2021-10-13 10:30:00,21.33,21.5,21.32,21.43,6423240.0,21.33,21.5,21.32,21.43,6423240.0
2021-10-13 11:00:00,21.43,21.53,21.43,21.44,3098667.0,21.43,21.53,21.43,21.44,3098667.0
2021-10-13 11:30:00,21.44,21.49,21.4,21.46,1726416.0,21.44,21.49,21.4,21.46,1726416.0
2021-10-13 12:00:00,21.46,21.47,21.4,21.43,867948.0,21.46,21.47,21.4,21.43,867948.0
2021-10-13 12:30:00,21.43,21.44,21.37,21.38,1954467.0,21.43,21.44,21.37,21.38,1954467.0
2021-10-13 13:00:00,21.39,21.43,21.38,21.42,1292949.0,21.39,21.43,21.38,21.42,1292949.0
2021-10-13 13:30:00,21.41,21.43,21.39,21.41,1481874.0,21.41,21.43,21.39,21.41,1481874.0
2021-10-13 14:00:00,21.41,21.44,21.36,21.37,1869957.0,21.41,21.44,21.36,21.37,1869957.0
2021-10-13 14:30:00,21.37,21.38,21.35,21.38,994123.0,21.37,21.38,21.35,21.38,994123.0
2021-10-13 15:00:00,21.37,21.38,21.32,21.34,837373.0,21.37,21.38,21.32,21.34,837373.0
2021-10-13 15:30:00,21.34,21.35,21.32,21.33,1558786.0,21.34,21.35,21.32,21.33,1558786.0
2021-10-14 09:30:00,21.62,21.64,21.49,21.6,8063299.0,21.62,21.64,21.49,21.6,8063299.0
2021-10-14 10:00:00,21.61,21.67,21.55,21.58,1833540.0,21.61,21.67,21.55,21.58,1833540.0
2021-10-14 10:30:00,21.57,21.63,21.54,21.62,1055816.0,21.57,21.63,21.54,21.62,1055816.0
2021-10-14 11:00:00,21.62,21.66,21.58,21.65,1974951.0,21.62,21.66,21.58,21.65,1974951.0
2021-10-14 11:30:00,21.65,21.72,21.64,21.69,2386130.0,21.65,21.72,21.64,21.69,2386130.0
2021-10-14 12:00:00,21.69,21.75,21.68,21.72,1511431.0,21.69,21.75,21.68,21.72,1511431.0
2021-10-14 12:30:00,21.72,21.74,21.68,21.73,881033.0,21.72,21.74,21.68,21.73,881033.0
2021-10-14 13:00:00,21.74,21.74,21.69,21.71,1424741.0,21.74,21.74,21.69,21.71,1424741.0
2021-10-14 13:30:00,21.71,21.74,21.7,21.73,855725.0,21.71,21.74,21.7,21.73,855725.0
2021-10-14 14:00:00,21.74,21.79,21.73,21.77,2267717.0,21.74,21.79,21.73,21.77,2267717.0
2021-10-14 14:30:00,21.77,21.83,21.77,21.82,809306.0,21.77,21.83,21.77,21.82,809306.0
2021-10-14 15:00:00,21.82,21.84,21.78,21.78,978099.0,21.82,21.84,21.78,21.78,978099.0
2021-10-14 15:30:00,21.78,21.81,21.77,21.79,3393873.0,21.78,21.81,21.77,21.79,3393873.0
2021-10-15 09:30:00,21.59,21.66,21.47,21.6,6824912.0,21.59,21.66,21.47,21.6,6824912.0
2021-10-15 10:00:00,21.6,21.66,21.57,21.58,2690049.0,21.6,21.66,21.57,21.58,2690049.0
2021-10-15 10:30:00,21.58,21.7,21.55,21.66,2061012.0,21.58,21.7,21.55,21.66,2061012.0
2021-10-15 11:00:00,21.66,21.67,21.6,21.63,1144880.0,21.66,21.67,21.6,21.63,1144880.0
2021-10-15 11:30:00,21.62,21.63,21.56,21.59,1604033.0,21.62,21.63,21.56,21.59,1604033.0
2021-10-15 12:00:00,21.58,21.62,21.57,21.6,1186789.0,21.58,21.62,21.57,21.6,1186789.0
2021-10-15 12:30:00,21.61,21.62,21.58,21.61,1065004.0,21.61,21.62,21.58,21.61,1065004.0
2021-10-15 13:00:00,21.61,21.62,21.56,21.59,994782.0,21.61,21.62,21.56,21.59,994782.0
2021-10-15 13:30:00,21.58,21.61,21.58,21.59,485947.0,21.58,21.61,21.58,21.59,485947.0
2021-10-15 14:00:00,21.59,21.6,21.58,21.59,784197.0,21.59,21.6,21.58,21.59,784197.0
2021-10-15 14:30:00,21.59,21.59,21.57,21.59,534607.0,21.59,21.59,21.57,21.59,534607.0
2021-10-15 15:00:00,21.59,21.59,21.56,21.58,579995.0,21.59,21.59,21.56,21.58,579995.0
2021-10-15 15:30:00,21.57,21.59,21.57,21.58,1660814.0,21.57,21.59,21.57,21.58,1660814.0
2021-10-18 09:30:00,21.57,21.58,21.3,21.44,6191906.0,21.57,21.58,21.3,21.44,6191906.0
2021-10-18 10:00:00,21.44,21.51,21.41,21.5,1491725.0,21.44,21.51,21.41,21.5,1491725.0
2021-10-18 10:30:00,21.5,21.56,21.48,21.54,1539537.0,21.5,21.56,21.48,21.54,1539537.0
2021-10-18 11:00:00,21.54,21.55,21.48,21.49,1068230.0,21.54,21.55,21.48,21.49,1068230.0
2021-10-18 11:30:00,21.49,21.52,21.49,21.51,632670.0,21.49,21.52,21.49,21.51,632670.0
2021-10-18 12:00:00,21.51,21.53,21.49,21.53,790290.0,21.51,21.53,21.49,21.53,790290.0
2021-10-18 12:30:00,21.53,21.54,21.51,21.53,340292.0,21.53,21.54,21.51,21.53,340292.0
2021-10-18 13:00:00,21.53,21.53,21.48,21.5,410356.0,21.53,21.53,21.48,21.5,410356.0
2021-10-18 13:30:00,21.5,21.53,21.49,21.53,359590.0,21.5,21.53,21.49,21.53,359590.0
2021-10-18 14:00:00,21.53,21.53,21.51,21.52,125136.0,21.53,21.53,21.51,21.52,125136.0
2021-10-18 14:30:00,21.51,21.52,21.49,21.52,278143.0,21.51,21.52,21.49,21.52,278143.0
2021-10-18 15:00:00,21.52,21.52,21.49,21.49,398700.0,21.52,21.52,21.49,21.49,398700.0
2021-10-18 15:30:00,21.49,21.5,21.46,21.47,1295797.0,21.49,21.5,21.46,21.47,1295797.0
2021-10-19 09:30:00,22.23,22.28,22.13,22.23,6852694.0,22.23,22.28,22.13,22.23,6852694.0
2021-10-19 10:00:00,22.23,22.31,22.17,22.23,7344946.0,22.23,22.31,22.17,22.23,7344946.0
2021-10-19 10:30:00,22.23,22.24,22.12,22.16,3498509.0,22.23,22.24,22.12,22.16,3498509.0
2021-10-19 11:00:00,22.16,22.18,22.07,22.14,2363773.0,22.16,22.18,22.07,22.14,2363773.0
2021-10-19 11:30:00,22.14,22.14,22.06,22.08,1779944.0,22.14,22.14,22.06,22.08,1779944.0
2021-10-19 12:00:00,22.09,22.1,22.03,22.04,796292.0,22.09,22.1,22.03,22.04,796292.0
2021-10-19 12:30:00,22.04,22.1,22.02,22.09,620628.0,22.04,22.1,22.02,22.09,620628.0
2021-10-19 13:00:00,22.09,22.1,22.04,22.04,1421488.0,22.09,22.1,22.04,22.04,1421488.0
2021-10-19 13:30:00,22.04,22.05,21.97,21.98,2814143.0,22.04,22.05,21.97,21.98,2814143.0
2021-10-19 14:00:00,21.98,21.98,21.94,21.95,2506203.0,21.98,21.98,21.94,21.95,2506203.0
2021-10-19 14:30:00,21.96,21.96,21.89,21.91,3470469.0,21.96,21.96,21.89,21.91,3470469.0
2021-10-19 15:00:00,21.91,21.91,21.85,21.88,2834435.0,21.91,21.91,21.85,21.88,2834435.0
2021-10-19 15:30:00,21.88,21.9,21.87,21.89,1489219.0,21.88,21.9,21.87,21.89,1489219.0
2021-10-20 09:30:00,22.2,22.3,22.12,22.28,3959478.0,22.2,22.3,22.12,22.28,3959478.0
2021-10-20 10:00:00,22.27,22.33,22.2,22.3,2613641.0,22.27,22.33,22.2,22.3,2613641.0
2021-10-20 10:30:00,22.3,22.41,22.3,22.38,3223570.0,22.3,22.41,22.3,22.38,3223570.0
2021-10-20 11:00:00,22.38,22.45,22.37,22.44,3037801.0,22.38,22.45,22.37,22.44,3037801.0
2021-10-20 11:30:00,22.44,22.55,22.41,22.49,3733064.0,22.44,22.55,22.41,22.49,3733064.0
2021-10-20 12:00:00,22.49,22.55,22.49,22.52,1392157.0,22.49,22.55,22.49,22.52,1392157.0
2021-10-20 12:30:00,22.53,22.61,22.51,22.6,3087762.0,22.53,22.61,22.51,22.6,3087762.0
2021-10-20 13:00:00,22.6,22.61,22.52,22.54,2521659.0,22.6,22.61,22.52,22.54,2521659.0
2021-10-20 13:30:00,22.54,22.56,22.51,22.55,866544.0,22.54,22.56,22.51,22.55,866544.0
2021-10-20 14:00:00,22.55,22.57,22.53,22.55,569751.0,22.55,22.57,22.53,22.55,569751.0
2021-10-20 14:30:00,22.55,22.57,22.55,22.56,1114333.0,22.55,22.57,22.55,22.56,1114333.0
2021-10-20 15:00:00,22.56,22.57,22.52,22.53,1224268.0,22.56,22.57,22.52,22.53,1224268.0
2021-10-20 15:30:00,22.52,22.54,22.52,22.53,2565172.0,22.52,22.54,22.52,22.53,2565172.0
2021-10-21 09:30:00,22.37,22.44,22.27,22.32,4216063.0,22.37,22.44,22.27,22.32,4216063.0
2021-10-21 10:00:00,22.32,22.39,22.28,22.3,1734608.0,22.32,22.39,22.28,22.3,1734608.0
2021-10-21 10:30:00,22.29,22.39,22.27,22.36,799148.0,22.29,22.39,22.27,22.36,799148.0
2021-10-21 11:00:00,22.36,22.37,22.3,22.32,817255.0,22.36,22.37,22.3,22.32,817255.0
2021-10-21 11:30:00,22.32,22.37,22.29,22.37,453100.0,22.32,22.37,22.29,22.37,453100.0
2021-10-21 12:00:00,22.36,22.37,22.3,22.31,699399.0,22.36,22.37,22.3,22.31,699399.0
2021-10-21 12:30:00,22.31,22.34,22.29,22.3,535371.0,22.31,22.34,22.29,22.3,535371.0
2021-10-21 13:00:00,22.29,22.32,22.27,22.31,630732.0,22.29,22.32,22.27,22.31,630732.0
2021-10-21 13:30:00,22.31,22.32,22.22,22.23,518255.0,22.31,22.32,22.22,22.23,518255.0
2021-10-21 14:00:00,22.23,22.29,22.22,22.28,991472.0,22.23,22.29,22.22,22.28,991472.0
2021-10-21 14:30:00,22.28,22.31,22.28,22.31,408162.0,22.28,22.31,22.28,22.31,408162.0
2021-10-21 15:00:00,22.31,22.37,22.3,22.36,879608.0,22.31,22.37,22.3,22.36,879608.0
2021-10-21 15:30:00,22.36,22.38,22.34,22.36,1710517.0,22.36,22.38,22.34,22.36,1710517.0
2021-10-22 09:30:00,22.59,22.91,22.59,22.83,6053611.0,22.59,22.91,22.59,22.83,6053611.0
2021-10-22 10:00:00,22.84,22.96,22.82,22.92,6613351.0,22.84,22.96,22.82,22.92,6613351.0
2021-10-22 10:30:00,22.92,22.97,22.85,22.93,3655545.0,22.92,22.97,22.85,22.93,3655545.0
2021-10-22 11:00:00,22.92,22.98,22.62,22.65,4913865.0,22.92,22.98,22.62,22.65,4913865.0
2021-10-22 11:30:00,22.65,22.65,22.39,22.45,6552669.0,22.65,22.65,22.39,22.45,6552669.0
2021-10-22 12:00:00,22.45,22.58,22.39,22.57,1952021.0,22.45,22.58,22.39,22.57,1952021.0
2021-10-22 12:30:00,22.58,22.63,22.55,22.59,1105691.0,22.58,22.63,22.55,22.59,1105691.0
2021-10-22 13:00:00,22.59,22.64,22.53,22.57,1860738.0,22.59,22.64,22.53,22.57,1860738.0
2021-10-22 13:30:00,22.57,22.57,22.48,22.48,525785.0,22.57,22.57,22.48,22.48,525785.0
2021-10-22 14:00:00,22.49,22.53,22.48,22.52,908848.0,22.49,22.53,22.48,22.52,908848.0
2021-10-22 14:30:00,22.52,22.57,22.51,22.52,469164.0,22.52,22.57,22.51,22.52,469164.0
2021-10-22 15:00:00,22.52,22.52,22.47,22.5,536297.0,22.52,22.52,22.47,22.5,536297.0
2021-10-22 15:30:00,22.5,22.54,22.5,22.53,1548824.0,22.5,22.54,22.5,22.53,1548824.0
2021-10-25 09:30:00,22.65,22.72,22.55,22.69,2753522.0,22.65,22.72,22.55,22.69,2753522.0
2021-10-25 10:00:00,22.69,22.79,22.64,22.73,2569111.0,22.69,22.79,22.64,22.73,2569111.0
2021-10-25 10:30:00,22.73,22.73,22.66,22.7,911617.0,22.73,22.73,22.66,22.7,911617.0
2021-10-25 11:00:00,22.7,22.71,22.66,22.7,1051517.0,22.7,22.71,22.66,22.7,1051517.0
2021-10-25 11:30:00,22.7,22.72,22.68,22.7,825117.0,22.7,22.72,22.68,22.7,825117.0
2021-10-25 12:00:00,22.71,22.74,22.68,22.69,1280652.0,22.71,22.74,22.68,22.69,1280652.0
2021-10-25 12:30:00,22.69,22.72,22.68,22.7,731145.0,22.69,22.72,22.68,22.7,731145.0
2021-10-25 13:00:00,22.7,22.71,22.68,22.69,922118.0,22.7,22.71,22.68,22.69,922118.0
2021-10-25 13:30:00,22.69,22.71,22.68,22.71,323156.0,22.69,22.71,22.68,22.71,323156.0
2021-10-25 14:00:00,22.71,22.75,22.7,22.75,551437.0,22.71,22.75,22.7,22.75,551437.0
2021-10-25 14:30:00,22.75,22.76,22.74,22.74,322067.0,22.75,22.76,22.74,22.74,322067.0
2021-10-25 15:00:00,22.75,22.75,22.71,22.71,427214.0,22.75,22.75,22.71,22.71,427214.0
2021-10-25 15:30:00,22.72,22.74,22.71,22.74,1470827.0,22.72,22.74,22.71,22.74,1470827.0
2021-10-26 09:30:00,22.38,22.4,22.2,22.29,6461038.0,22.38,22.4,22.2,22.29,6461038.0
2021-10-26 10:00:00,22.29,22.29,22.1,22.18,4014672.0,22.29,22.29,22.1,22.18,4014672.0
2021-10-26 10:30:00,22.17,22.25,22.15,22.2,1157046.0,22.17,22.25,22.15,22.2,1157046.0
2021-10-26 11:00:00,22.19,22.22,22.15,22.2,1043605.0,22.19,22.22,22.15,22.2,1043605.0
2021-10-26 11:30:00,22.19,22.24,22.17,22.23,1070206.0,22.19,22.24,22.17,22.23,1070206.0
2021-10-26 12:00:00,22.23,22.27,22.23,22.26,616439.0,22.23,22.27,22.23,22.26,616439.0
2021-10-26 12:30:00,22.27,22.3,22.24,22.27,939017.0,22.27,22.3,22.24,22.27,939017.0
2021-10-26 13:00:00,22.27,22.28,22.24,22.27,1013588.0,22.27,22.28,22.24,22.27,1013588.0
2021-10-26 13:30:00,22.27,22.28,22.23,22.25,461044.0,22.27,22.28,22.23,22.25,461044.0
2021-10-26 14:00:00,22.25,22.33,22.25,22.33,920613.0,22.25,22.33,22.25,22.33,920613.0
2021-10-26 14:30:00,22.32,22.37,22.31,22.34,823259.0,22.32,22.37,22.31,22.34,823259.0
2021-10-26 15:00:00,22.34,22.38,22.33,22.37,422454.0,22.34,22.38,22.33,22.37,422454.0
2021-10-26 15:30:00,22.37,22.39,22.35,22.37,1208487.0,22.37,22.39,22.35,22.37,1208487.0
2021-10-27 09:30:00,22.35,22.46,22.3,22.4,3170240.0,22.35,22.46,22.3,22.4,3170240.0
2021-10-27 10:00:00,22.4,22.41,22.17,22.27,4580830.0,22.4,22.41,22.17,22.27,4580830.0
2021-10-27 10:30:00,22.26,22.34,22.24,22.31,1821455.0,22.26,22.34,22.24,22.31,1821455.0
2021-10-27 11:00:00,22.3,22.35,22.27,22.28,890725.0,22.3,22.35,22.27,22.28,890725.0
2021-10-27 11:30:00,22.28,22.32,22.27,22.31,720594.0,22.28,22.32,22.27,22.31,720594.0
2021-10-27 12:00:00,22.31,22.36,22.31,22.34,576496.0,22.31,22.36,22.31,22.34,576496.0
2021-10-27 12:30:00,22.34,22.35,22.32,22.32,606529.0,22.34,22.35,22.32,22.32,606529.0
2021-10-27 13:00:00,22.32,22.38,22.32,22.34,1815233.0,22.32,22.38,22.32,22.34,1815233.0
2021-10-27 13:30:00,22.34,22.36,22.32,22.36,471281.0,22.34,22.36,22.32,22.36,471281.0
2021-10-27 14:00:00,22.35,22.37,22.33,22.37,203078.0,22.35,22.37,22.33,22.37,203078.0
2021-10-27 14:30:00,22.37,22.39,22.35,22.36,976110.0,22.37,22.39,22.35,22.36,976110.0
2021-10-27 15:00:00,22.37,22.37,22.25,22.27,1249795.0,22.37,22.37,22.25,22.27,1249795.0
2021-10-27 15:30:00,22.27,22.3,22.27,22.29,1454922.0,22.27,22.3,22.27,22.29,1454922.0
2021-10-28 09:30:00,22.37,22.45,22.22,22.39,3009095.0,22.37,22.45,22.22,22.39,3009095.0
2021-10-28 10:00:00,22.39,22.44,22.31,22.32,1640015.0,22.39,22.44,22.31,22.32,1640015.0
2021-10-28 10:30:00,22.32,22.34,22.17,22.31,2493888.0,22.32,22.34,22.17,22.31,2493888.0
2021-10-28 11:00:00,22.31,22.36,22.29,22.34,688685.0,22.31,22.36,22.29,22.34,688685.0
2021-10-28 11:30:00,22.35,22.37,22.29,22.3,363284.0,22.35,22.37,22.29,22.3,363284.0
2021-10-28 12:00:00,22.3,22.31,22.27,22.3,640494.0,22.3,22.31,22.27,22.3,640494.0
2021-10-28 12:30:00,22.3,22.32,22.26,22.27,441320.0,22.3,22.32,22.26,22.27,441320.0
2021-10-28 13:00:00,22.27,22.3,22.24,22.28,524806.0,22.27,22.3,22.24,22.28,524806.0
2021-10-28 13:30:00,22.28,22.3,22.27,22.3,337602.0,22.28,22.3,22.27,22.3,337602.0
2021-10-28 14:00:00,22.3,22.32,22.29,22.3,237451.0,22.3,22.32,22.29,22.3,237451.0
2021-10-28 14:30:00,22.3,22.31,22.28,22.29,315560.0,22.3,22.31,22.28,22.29,315560.0
2021-10-28 15:00:00,22.29,22.31,22.28,22.28,267928.0,22.29,22.31,22.28,22.28,267928.0
2021-10-28 15:30:00,22.29,22.29,22.26,22.27,1192009.0,22.29,22.29,22.26,22.27,1192009.0
2021-10-29 09:30:00,22.07,22.09,21.89,21.97,3722544.0,22.07,22.09,21.89,21.97,3722544.0
2021-10-29 10:00:00,21.96,22.14,21.91,22.01,2858196.0,21.96,22.14,21.91,22.01,2858196.0
2021-10-29 10:30:00,22.01,22.11,21.99,22.08,1600808.0,22.01,22.11,21.99,22.08,1600808.0
2021-10-29 11:00:00,22.08,22.1,22.04,22.07,1730087.0,22.08,22.1,22.04,22.07,1730087.0
2021-10-29 11:30:00,22.07,22.14,22.07,22.13,1005720.0,22.07,22.14,22.07,22.13,1005720.0
2021-10-29 12:00:00,22.12,22.15,22.09,22.13,699053.0,22.12,22.15,22.09,22.13,699053.0
2021-10-29 12:30:00,22.13,22.13,22.09,22.11,700152.0,22.13,22.13,22.09,22.11,700152.0
2021-10-29 13:00:00,22.11,22.14,22.09,22.12,805420.0,22.11,22.14,22.09,22.12,805420.0
2021-10-29 13:30:00,22.12,22.13,22.07,22.09,905506.0,22.12,22.13,22.07,22.09,905506.0
2021-10-29 14:00:00,22.09,22.12,22.08,22.08,786600.0,22.09,22.12,22.08,22.08,786600.0
2021-10-29 14:30:00,22.08,22.1,22.07,22.09,532635.0,22.08,22.1,22.07,22.09,532635.0
2021-10-29 15:00:00,22.09,22.13,22.09,22.11,697663.0,22.09,22.13,22.09,22.11,697663.0
2021-10-29 15:30:00,22.11,22.11,22.08,22.1,1366813.0,22.11,22.11,22.08,22.1,1366813.0
2021-11-01 09:30:00,22.24,22.27,22.14,22.27,2685729.0,22.24,22.27,22.14,22.27,2685729.0
2021-11-01 10:00:00,22.27,22.31,22.22,22.25,2589058.0,22.27,22.31,22.22,22.25,2589058.0
2021-11-01 10:30:00,22.25,22.29,22.23,22.27,1248278.0,22.25,22.29,22.23,22.27,1248278.0
2021-11-01 11:00:00,22.28,22.28,22.19,22.2,1015206.0,22.28,22.28,22.19,22.2,1015206.0
2021-11-01 11:30:00,22.2,22.21,22.17,22.2,910891.0,22.2,22.21,22.17,22.2,910891.0
2021-11-01 12:00:00,22.2,22.21,22.15,22.18,844281.0,22.2,22.21,22.15,22.18,844281.0
2021-11-01 12:30:00,22.18,22.2,22.15,22.2,919523.0,22.18,22.2,22.15,22.2,919523.0
2021-11-01 13:00:00,22.21,22.24,22.19,22.24,1175566.0,22.21,22.24,22.19,22.24,1175566.0
2021-11-01 13:30:00,22.23,22.24,22.21,22.23,636654.0,22.23,22.24,22.21,22.23,636654.0
2021-11-01 14:00:00,22.22,22.27,22.22,22.25,1779390.0,22.22,22.27,22.22,22.25,1779390.0
2021-11-01 14:30:00,22.25,22.25,22.2,22.21,943705.0,22.25,22.25,22.2,22.21,943705.0
2021-11-01 15:00:00,22.21,22.21,22.19,22.2,407211.0,22.21,22.21,22.19,22.2,407211.0
2021-11-01 15:30:00,22.2,22.23,22.2,22.23,1125295.0,22.2,22.23,22.2,22.23,1125295.0
2021-11-02 09:30:00,21.93,21.95,21.8,21.88,3752160.0,21.93,21.95,21.8,21.88,3752160.0
2021-11-02 10:00:00,21.89,21.9,21.73,21.77,2975580.0,21.89,21.9,21.73,21.77,2975580.0
2021-11-02 10:30:00,21.77,21.8,21.73,21.75,1780861.0,21.77,21.8,21.73,21.75,1780861.0
2021-11-02 11:00:00,21.75,21.79,21.68,21.71,2365780.0,21.75,21.79,21.68,21.71,2365780.0
2021-11-02 11:30:00,21.71,21.72,21.65,21.68,2470136.0,21.71,21.72,21.65,21.68,2470136.0
2021-11-02 12:00:00,21.69,21.7,21.64,21.67,1800596.0,21.69,21.7,21.64,21.67,1800596.0
2021-11-02 12:30:00,21.66,21.7,21.65,21.68,1058546.0,21.66,21.7,21.65,21.68,1058546.0
2021-11-02 13:00:00,21.68,21.76,21.68,21.74,1423385.0,21.68,21.76,21.68,21.74,1423385.0
2021-11-02 13:30:00,21.75,21.76,21.69,21.73,2349187.0,21.75,21.76,21.69,21.73,2349187.0
2021-11-02 14:00:00,21.73,21.73,21.71,21.71,625285.0,21.73,21.73,21.71,21.71,625285.0
2021-11-02 14:30:00,21.72,21.76,21.71,21.76,295948.0,21.72,21.76,21.71,21.76,295948.0
2021-11-02 15:00:00,21.75,21.78,21.75,21.78,413575.0,21.75,21.78,21.75,21.78,413575.0
2021-11-02 15:30:00,21.78,21.81,21.77,21.8,2071116.0,21.78,21.81,21.77,21.8,2071116.0
2021-11-03 09:30:00,21.41,21.46,21.35,21.39,3612655.0,21.41,21.46,21.35,21.39,3612655.0
2021-11-03 10:00:00,21.38,21.4,21.31,21.35,3535586.0,21.38,21.4,21.31,21.35,3535586.0
2021-11-03 10:30:00,21.35,21.44,21.32,21.43,2711786.0,21.35,21.44,21.32,21.43,2711786.0
2021-11-03 11:00:00,21.43,21.46,21.39,21.44,1719356.0,21.43,21.46,21.39,21.44,1719356.0
2021-11-03 11:30:00,21.45,21.54,21.44,21.5,1507784.0,21.45,21.54,21.44,21.5,1507784.0
2021-11-03 12:00:00,21.51,21.51,21.46,21.46,884818.0,21.51,21.51,21.46,21.46,884818.0
2021-11-03 12:30:00,21.47,21.48,21.45,21.46,727216.0,21.47,21.48,21.45,21.46,727216.0
2021-11-03 13:00:00,21.46,21.49,21.43,21.47,1831880.0,21.46,21.49,21.43,21.47,1831880.0
2021-11-03 13:30:00,21.48,21.53,21.48,21.49,715753.0,21.48,21.53,21.48,21.49,715753.0
2021-11-03 14:00:00,21.49,21.63,21.42,21.54,3792562.0,21.49,21.63,21.42,21.54,3792562.0
2021-11-03 14:30:00,21.55,21.78,21.49,21.74,5632929.0,21.55,21.78,21.49,21.74,5632929.0
2021-11-03 15:00:00,21.75,21.77,21.69,21.74,3660821.0,21.75,21.77,21.69,21.74,3660821.0
2021-11-03 15:30:00,21.75,21.84,21.74,21.81,4480635.0,21.75,21.84,21.74,21.81,4480635.0
2021-11-04 09:30:00,22.1,22.22,22.09,22.21,5154529.0,22.1,22.22,22.09,22.21,5154529.0
2021-11-04 10:00:00,22.21,22.26,22.16,22.23,5532985.0,22.21,22.26,22.16,22.23,5532985.0
2021-11-04 10:30:00,22.22,22.22,22.14,22.19,3210880.0,22.22,22.22,22.14,22.19,3210880.0
2021-11-04 11:00:00,22.19,22.19,22.09,22.1,2449404.0,22.19,22.19,22.09,22.1,2449404.0
2021-11-04 11:30:00,22.1,22.11,22.04,22.06,1777582.0,22.1,22.11,22.04,22.06,1777582.0
2021-11-04 12:00:00,22.07,22.13,22.06,22.09,1486589.0,22.07,22.13,22.06,22.09,1486589.0
2021-11-04 12:30:00,22.08,22.11,22.04,22.07,869815.0,22.08,22.11,22.04,22.07,869815.0
2021-11-04 13:00:00,22.07,22.11,22.03,22.05,1353878.0,22.07,22.11,22.03,22.05,1353878.0
2021-11-04 13:30:00,22.05,22.05,22.01,22.02,792405.0,22.05,22.05,22.01,22.02,792405.0
2021-11-04 14:00:00,22.02,22.04,22.0,22.01,950896.0,22.02,22.04,22.0,22.01,950896.0
2021-11-04 14:30:00,22.01,22.02,21.98,21.98,704915.0,22.01,22.02,21.98,21.98,704915.0
2021-11-04 15:00:00,21.98,22.01,21.98,22.01,266702.0,21.98,22.01,21.98,22.01,266702.0
2021-11-04 15:30:00,22.0,22.03,22.0,22.0,804681.0,22.0,22.03,22.0,22.0,804681.0
2021-11-05 09:30:00,22.25,22.28,22.08,22.11,4769162.0,22.25,22.28,22.08,22.11,4769162.0
2021-11-05 10:00:00,22.11,22.18,22.03,22.08,2328558.0,22.11,22.18,22.03,22.08,2328558.0
2021-11-05 10:30:00,22.08,22.18,22.07,22.17,912861.0,22.08,22.18,22.07,22.17,912861.0
2021-11-05 11:00:00,22.17,22.27,22.16,22.26,2350146.0,22.17,22.27,22.16,22.26,2350146.0
2021-11-05 11:30:00,22.26,22.33,22.21,22.23,3472451.0,22.26,22.33,22.21,22.23,3472451.0
2021-11-05 12:00:00,22.24,22.31,22.2,22.27,1271389.0,22.24,22.31,22.2,22.27,1271389.0
2021-11-05 12:30:00,22.27,22.28,22.24,22.27,624098.0,22.27,22.28,22.24,22.27,624098.0
2021-11-05 13:00:00,22.26,22.3,22.21,22.28,937724.0,22.26,22.3,22.21,22.28,937724.0
2021-11-05 13:30:00,22.29,22.31,22.27,22.3,307586.0,22.29,22.31,22.27,22.3,307586.0
2021-11-05 14:00:00,22.3,22.33,22.29,22.32,407919.0,22.3,22.33,22.29,22.32,407919.0
2021-11-05 14:30:00,22.32,22.33,22.3,22.32,643034.0,22.32,22.33,22.3,22.32,643034.0
2021-11-05 15:00:00,22.32,22.34,22.29,22.34,1028219.0,22.32,22.34,22.29,22.34,1028219.0
2021-11-05 15:30:00,22.34,22.36,22.33,22.34,1592085.0,22.34,22.36,22.33,22.34,1592085.0
2021-11-08 09:30:00,22.54,22.56,22.45,22.5,3813425.0,22.54,22.56,22.45,22.5,3813425.0
2021-11-08 10:00:00,22.5,22.55,22.49,22.55,2390303.0,22.5,22.55,22.49,22.55,2390303.0
2021-11-08 10:30:00,22.55,22.57,22.51,22.54,1106501.0,22.55,22.57,22.51,22.54,1106501.0
2021-11-08 11:00:00,22.54,22.57,22.5,22.57,755019.0,22.54,22.57,22.5,22.57,755019.0
2021-11-08 11:30:00,22.57,22.61,22.56,22.6,1422489.0,22.57,22.61,22.56,22.6,1422489.0
2021-11-08 12:00:00,22.6,22.63,22.59,22.62,666184.0,22.6,22.63,22.59,22.62,666184.0
2021-11-08 12:30:00,22.62,22.65,22.58,22.59,667805.0,22.62,22.65,22.58,22.59,667805.0
2021-11-08 13:00:00,22.59,22.65,22.58,22.64,1195653.0,22.59,22.65,22.58,22.64,1195653.0
2021-11-08 13:30:00,22.63,22.67,22.63,22.67,407234.0,22.63,22.67,22.63,22.67,407234.0
2021-11-08 14:00:00,22.67,22.69,22.66,22.69,560172.0,22.67,22.69,22.66,22.69,560172.0
2021-11-08 14:30:00,22.68,22.69,22.67,22.67,334743.0,22.68,22.69,22.67,22.67,334743.0
2021-11-08 15:00:00,22.68,22.68,22.65,22.66,727301.0,22.68,22.68,22.65,22.66,727301.0
2021-11-08 15:30:00,22.66,22.66,22.64,22.65,1210404.0,22.66,22.66,22.64,22.65,1210404.0
2021-11-09 09:30:00,22.52,22.63,22.41,22.42,2823989.0,22.52,22.63,22.41,22.42,2823989.0
2021-11-09 10:00:00,22.41,22.44,22.23,22.32,2614353.0,22.41,22.44,22.23,22.32,2614353.0
2021-11-09 10:30:00,22.32,22.38,22.31,22.37,1096766.0,22.32,22.38,22.31,22.37,1096766.0
2021-11-09 11:00:00,22.37,22.4,22.29,22.39,2249481.0,22.37,22.4,22.29,22.39,2249481.0
2021-11-09 11:30:00,22.39,22.4,22.35,22.38,1027466.0,22.39,22.4,22.35,22.38,1027466.0
2021-11-09 12:00:00,22.37,22.45,22.37,22.43,446345.0,22.37,22.45,22.37,22.43,446345.0
2021-11-09 12:30:00,22.44,22.47,22.41,22.46,809341.0,22.44,22.47,22.41,22.46,809341.0
2021-11-09 13:00:00,22.46,22.47,22.38,22.44,1526415.0,22.46,22.47,22.38,22.44,1526415.0
2021-11-09 13:30:00,22.44,22.48,22.42,22.47,946908.0,22.44,22.48,22.42,22.47,946908.0
2021-11-09 14:00:00,22.47,22.5,22.46,22.5,571162.0,22.47,22.5,22.46,22.5,571162.0
2021-11-09 14:30:00,22.49,22.51,22.48,22.51,473010.0,22.49,22.51,22.48,22.51,473010.0
2021-11-09 15:00:00,22.51,22.53,22.49,22.49,406752.0,22.51,22.53,22.49,22.49,406752.0
2021-11-09 15:30:00,22.5,22.53,22.47,22.53,1488253.0,22.5,22.53,22.47,22.53,1488253.0
2021-11-10 09:30:00,23.13,23.26,23.1,23.2,12252271.0,23.13,23.26,23.1,23.2,12252271.0
2021-11-10 10:00:00,23.21,23.24,23.12,23.2,5475614.0,23.21,23.24,23.12,23.2,5475614.0
2021-11-10 10:30:00,23.2,23.23,23.1,23.11,4735859.0,23.2,23.23,23.1,23.11,4735859.0
2021-11-10 11:00:00,23.11,23.25,23.1,23.19,1872448.0,23.11,23.25,23.1,23.19,1872448.0
2021-11-10 11:30:00,23.19,23.2,23.06,23.09,1013273.0,23.19,23.2,23.06,23.09,1013273.0
2021-11-10 12:00:00,23.08,23.1,22.94,22.96,1234545.0,23.08,23.1,22.94,22.96,1234545.0
2021-11-10 12:30:00,22.96,23.02,22.9,22.94,868655.0,22.96,23.02,22.9,22.94,868655.0
2021-11-10 13:00:00,22.94,22.96,22.81,22.86,3001321.0,22.94,22.96,22.81,22.86,3001321.0
2021-11-10 13:30:00,22.86,22.86,22.72,22.76,1592279.0,22.86,22.86,22.72,22.76,1592279.0
2021-11-10 14:00:00,22.76,22.81,22.74,22.79,1251346.0,22.76,22.81,22.74,22.79,1251346.0
2021-11-10 14:30:00,22.79,22.83,22.71,22.72,1501430.0,22.79,22.83,22.71,22.72,1501430.0
2021-11-10 15:00:00,22.72,22.75,22.69,22.73,1079446.0,22.72,22.75,22.69,22.73,1079446.0
2021-11-10 15:30:00,22.73,22.87,22.73,22.87,3279082.0,22.73,22.87,22.73,22.87,3279082.0
2021-11-11 09:30:00,23.22,23.28,23.16,23.23,2858826.0,23.22,23.28,23.16,23.23,2858826.0
2021-11-11 10:00:00,23.23,23.33,23.22,23.29,2818121.0,23.23,23.33,23.22,23.29,2818121.0
2021-11-11 10:30:00,23.28,23.34,23.26,23.32,2874378.0,23.28,23.34,23.26,23.32,2874378.0
2021-11-11 11:00:00,23.31,23.33,23.26,23.28,1572231.0,23.31,23.33,23.26,23.28,1572231.0
2021-11-11 11:30:00,23.27,23.33,23.26,23.32,684794.0,23.27,23.33,23.26,23.32,684794.0
2021-11-11 12:00:00,23.31,23.33,23.28,23.32,1072468.0,23.31,23.33,23.28,23.32,1072468.0
2021-11-11 12:30:00,23.31,23.33,23.31,23.33,348957.0,23.31,23.33,23.31,23.33,348957.0
2021-11-11 13:00:00,23.33,23.36,23.3,23.34,1916663.0,23.33,23.36,23.3,23.34,1916663.0
2021-11-11 13:30:00,23.33,23.37,23.31,23.36,432796.0,23.33,23.37,23.31,23.36,432796.0
2021-11-11 14:00:00,23.36,23.37,23.34,23.37,482025.0,23.36,23.37,23.34,23.37,482025.0
2021-11-11 14:30:00,23.37,23.38,23.35,23.35,586588.0,23.37,23.38,23.35,23.35,586588.0
2021-11-11 15:00:00,23.35,23.35,23.32,23.33,375238.0,23.35,23.35,23.32,23.33,375238.0
2021-11-11 15:30:00,23.33,23.36,23.32,23.35,2638133.0,23.33,23.36,23.32,23.35,2638133.0
2021-11-12 09:30:00,23.18,23.32,23.13,23.3,2829554.0,23.18,23.32,23.13,23.3,2829554.0
2021-11-12 10:00:00,23.31,23.5,23.31,23.43,4515225.0,23.31,23.5,23.31,23.43,4515225.0
2021-11-12 10:30:00,23.42,23.44,23.32,23.33,1978171.0,23.42,23.44,23.32,23.33,1978171.0
2021-11-12 11:00:00,23.34,23.37,23.31,23.35,1859134.0,23.34,23.37,23.31,23.35,1859134.0
2021-11-12 11:30:00,23.35,23.38,23.33,23.36,813329.0,23.35,23.38,23.33,23.36,813329.0
2021-11-12 12:00:00,23.36,23.37,23.31,23.34,1023849.0,23.36,23.37,23.31,23.34,1023849.0
2021-11-12 12:30:00,23.35,23.38,23.33,23.37,673945.0,23.35,23.38,23.33,23.37,673945.0
2021-11-12 13:00:00,23.37,23.4,23.35,23.39,1078230.0,23.37,23.4,23.35,23.39,1078230.0
2021-11-12 13:30:00,23.4,23.48,23.39,23.47,1720062.0,23.4,23.48,23.39,23.47,1720062.0
2021-11-12 14:00:00,23.46,23.47,23.43,23.45,797634.0,23.46,23.47,23.43,23.45,797634.0
2021-11-12 14:30:00,23.45,23.45,23.39,23.39,840241.0,23.45,23.45,23.39,23.39,840241.0
2021-11-12 15:00:00,23.39,23.4,23.37,23.38,736908.0,23.39,23.4,23.37,23.38,736908.0
2021-11-12 15:30:00,23.38,23.42,23.37,23.42,1867483.0,23.38,23.42,23.37,23.42,1867483.0
2021-11-15 09:30:00,23.19,23.23,23.08,23.1,3728077.0,23.19,23.23,23.08,23.1,3728077.0
2021-11-15 10:00:00,23.1,23.19,23.05,23.17,2555692.0,23.1,23.19,23.05,23.17,2555692.0
2021-11-15 10:30:00,23.16,23.17,23.1,23.16,1468177.0,23.16,23.17,23.1,23.16,1468177.0
2021-11-15 11:00:00,23.16,23.21,23.12,23.2,789106.0,23.16,23.21,23.12,23.2,789106.0
2021-11-15 11:30:00,23.2,23.21,23.15,23.19,778649.0,23.2,23.21,23.15,23.19,778649.0
2021-11-15 12:00:00,23.19,23.19,23.16,23.17,394322.0,23.19,23.19,23.16,23.17,394322.0
2021-11-15 12:30:00,23.17,23.18,23.15,23.17,327934.0,23.17,23.18,23.15,23.17,327934.0
2021-11-15 13:00:00,23.17,23.19,23.13,23.18,514665.0,23.17,23.19,23.13,23.18,514665.0
2021-11-15 13:30:00,23.18,23.24,23.17,23.23,444355.0,23.18,23.24,23.17,23.23,444355.0
2021-11-15 14:00:00,23.23,23.26,23.22,23.25,567574.0,23.23,23.26,23.22,23.25,567574.0
2021-11-15 14:30:00,23.26,23.31,23.25,23.29,1039924.0,23.26,23.31,23.25,23.29,1039924.0
2021-11-15 15:00:00,23.29,23.29,23.21,23.22,1020713.0,23.29,23.29,23.21,23.22,1020713.0
2021-11-15 15:30:00,23.21,23.24,23.18,23.24,2290475.0,23.21,23.24,23.18,23.24,2290475.0
2021-11-16 09:30:00,23.15,23.29,23.1,23.11,3017447.0,23.15,23.29,23.1,23.11,3017447.0
2021-11-16 10:00:00,23.1,23.22,23.07,23.16,2717457.0,23.1,23.22,23.07,23.16,2717457.0
2021-11-16 10:30:00,23.17,23.2,23.13,23.17,923476.0,23.17,23.2,23.13,23.17,923476.0
2021-11-16 11:00:00,23.17,23.18,23.04,23.08,2622627.0,23.17,23.18,23.04,23.08,2622627.0
2021-11-16 11:30:00,23.07,23.1,23.03,23.08,2258095.0,23.07,23.1,23.03,23.08,2258095.0
2021-11-16 12:00:00,23.08,23.11,23.06,23.07,1108637.0,23.08,23.11,23.06,23.07,1108637.0
2021-11-16 12:30:00,23.07,23.08,23.01,23.04,1260029.0,23.07,23.08,23.01,23.04,1260029.0
2021-11-16 13:00:00,23.04,23.06,22.99,23.01,2035821.0,23.04,23.06,22.99,23.01,2035821.0
2021-11-16 13:30:00,23.0,23.0,22.91,22.93,1090095.0,23.0,23.0,22.91,22.93,1090095.0
2021-11-16 14:00:00,22.93,23.0,22.92,22.99,1175339.0,22.93,23.0,22.92,22.99,1175339.0
2021-11-16 14:30:00,22.98,22.99,22.96,22.98,534636.0,22.98,22.99,22.96,22.98,534636.0
2021-11-16 15:00:00,22.97,22.99,22.94,22.98,533574.0,22.97,22.99,22.94,22.98,533574.0
2021-11-16 15:30:00,22.98,22.99,22.96,22.96,1086756.0,22.98,22.99,22.96,22.96,1086756.0
2021-11-17 09:30:00,23.22,23.29,23.17,23.26,2598252.0,23.22,23.29,23.17,23.26,2598252.0
2021-11-17 10:00:00,23.27,23.33,23.22,23.28,1767855.0,23.27,23.33,23.22,23.28,1767855.0
2021-11-17 10:30:00,23.28,23.29,23.19,23.22,1002930.0,23.28,23.29,23.19,23.22,1002930.0
2021-11-17 11:00:00,23.21,23.25,23.19,23.23,757504.0,23.21,23.25,23.19,23.23,757504.0
2021-11-17 11:30:00,23.22,23.23,23.15,23.21,705894.0,23.22,23.23,23.15,23.21,705894.0
2021-11-17 12:00:00,23.21,23.23,23.18,23.19,410003.0,23.21,23.23,23.18,23.19,410003.0
2021-11-17 12:30:00,23.2,23.23,23.16,23.2,713586.0,23.2,23.23,23.16,23.2,713586.0
2021-11-17 13:00:00,23.2,23.25,23.16,23.24,1334950.0,23.2,23.25,23.16,23.24,1334950.0
2021-11-17 13:30:00,23.24,23.24,23.18,23.2,334903.0,23.24,23.24,23.18,23.2,334903.0
2021-11-17 14:00:00,23.2,23.2,23.12,23.14,1091021.0,23.2,23.2,23.12,23.14,1091021.0
2021-11-17 14:30:00,23.14,23.16,23.09,23.12,1372891.0,23.14,23.16,23.09,23.12,1372891.0
2021-11-17 15:00:00,23.11,23.16,23.09,23.15,435792.0,23.11,23.16,23.09,23.15,435792.0
2021-11-17 15:30:00,23.15,23.19,23.15,23.18,1257786.0,23.15,23.19,23.15,23.18,1257786.0
2021-11-18 09:30:00,23.02,23.11,22.99,22.99,1884161.0,23.02,23.11,22.99,22.99,1884161.0
2021-11-18 10:00:00,23.0,23.02,22.94,22.95,2179507.0,23.0,23.02,22.94,22.95,2179507.0
2021-11-18 10:30:00,22.95,23.0,22.92,23.0,1432656.0,22.95,23.0,22.92,23.0,1432656.0
2021-11-18 11:00:00,23.0,23.04,22.96,23.03,596776.0,23.0,23.04,22.96,23.03,596776.0
2021-11-18 11:30:00,23.03,23.07,23.02,23.05,654536.0,23.03,23.07,23.02,23.05,654536.0
2021-11-18 12:00:00,23.06,23.11,23.05,23.08,519098.0,23.06,23.11,23.05,23.08,519098.0
2021-11-18 12:30:00,23.08,23.09,23.03,23.03,560028.0,23.08,23.09,23.03,23.03,560028.0
2021-11-18 13:00:00,23.03,23.05,22.98,22.99,766254.0,23.03,23.05,22.98,22.99,766254.0
2021-11-18 13:30:00,22.98,23.01,22.97,23.01,375944.0,22.98,23.01,22.97,23.01,375944.0
2021-11-18 14:00:00,23.0,23.01,22.98,22.98,434735.0,23.0,23.01,22.98,22.98,434735.0
2021-11-18 14:30:00,22.99,23.0,22.97,22.98,363198.0,22.99,23.0,22.97,22.98,363198.0
2021-11-18 15:00:00,22.98,22.98,22.95,22.96,727204.0,22.98,22.98,22.95,22.96,727204.0
2021-11-18 15:30:00,22.96,22.97,22.95,22.97,1301542.0,22.96,22.97,22.95,22.97,1301542.0
2021-11-19 09:30:00,23.0,23.11,22.96,23.07,2659514.0,23.0,23.11,22.96,23.07,2659514.0
2021-11-19 10:00:00,23.07,23.12,23.03,23.07,1452205.0,23.07,23.12,23.03,23.07,1452205.0
2021-11-19 10:30:00,23.07,23.08,22.97,23.04,2361995.0,23.07,23.08,22.97,23.04,2361995.0
2021-11-19 11:00:00,23.05,23.05,23.0,23.03,1082172.0,23.05,23.05,23.0,23.03,1082172.0
2021-11-19 11:30:00,23.04,23.05,23.0,23.02,843952.0,23.04,23.05,23.0,23.02,843952.0
2021-11-19 12:00:00,23.02,23.04,23.0,23.04,544791.0,23.02,23.04,23.0,23.04,544791.0
2021-11-19 12:30:00,23.03,23.05,22.72,22.8,6190313.0,23.03,23.05,22.72,22.8,6190313.0
2021-11-19 13:00:00,22.81,22.89,22.76,22.86,2252529.0,22.81,22.89,22.76,22.86,2252529.0
2021-11-19 13:30:00,22.85,22.86,22.78,22.79,905111.0,22.85,22.86,22.78,22.79,905111.0
2021-11-19 14:00:00,22.79,22.82,22.78,22.8,700556.0,22.79,22.82,22.78,22.8,700556.0
2021-11-19 14:30:00,22.8,22.82,22.79,22.82,335393.0,22.8,22.82,22.79,22.82,335393.0
2021-11-19 15:00:00,22.81,22.82,22.77,22.8,1233933.0,22.81,22.82,22.77,22.8,1233933.0
2021-11-19 15:30:00,22.8,22.82,22.74,22.74,2286518.0,22.8,22.82,22.74,22.74,2286518.0
2021-11-22 09:30:00,22.67,22.75,22.48,22.71,5674799.0,22.67,22.75,22.48,22.71,5674799.0
2021-11-22 10:00:00,22.7,22.71,22.62,22.64,2504024.0,22.7,22.71,22.62,22.64,2504024.0
2021-11-22 10:30:00,22.65,22.74,22.6,22.72,1486552.0,22.65,22.74,22.6,22.72,1486552.0
2021-11-22 11:00:00,22.73,22.78,22.64,22.65,2030132.0,22.73,22.78,22.64,22.65,2030132.0
2021-11-22 11:30:00,22.65,22.65,22.57,22.57,1369659.0,22.65,22.65,22.57,22.57,1369659.0
2021-11-22 12:00:00,22.57,22.58,22.39,22.42,1737584.0,22.57,22.58,22.39,22.42,1737584.0
2021-11-22 12:30:00,22.42,22.53,22.41,22.48,877067.0,22.42,22.53,22.41,22.48,877067.0
2021-11-22 13:00:00,22.48,22.48,22.4,22.4,1397446.0,22.48,22.48,22.4,22.4,1397446.0
2021-11-22 13:30:00,22.41,22.44,22.31,22.33,2308525.0,22.41,22.44,22.31,22.33,2308525.0
2021-11-22 14:00:00,22.33,22.4,22.3,22.39,2336825.0,22.33,22.4,22.3,22.39,2336825.0
2021-11-22 14:30:00,22.38,22.41,22.31,22.34,948896.0,22.38,22.41,22.31,22.34,948896.0
2021-11-22 15:00:00,22.34,22.39,22.32,22.39,964890.0,22.34,22.39,22.32,22.39,964890.0
2021-11-22 15:30:00,22.38,22.39,22.33,22.35,1916287.0,22.38,22.39,22.33,22.35,1916287.0
2021-11-23 09:30:00,21.71,21.8,21.68,21.79,5150660.0,21.71,21.8,21.68,21.79,5150660.0
2021-11-23 10:00:00,21.78,21.8,21.63,21.63,3951019.0,21.78,21.8,21.63,21.63,3951019.0
2021-11-23 10:30:00,21.63,21.66,21.59,21.62,2705594.0,21.63,21.66,21.59,21.62,2705594.0
2021-11-23 11:00:00,21.62,21.62,21.53,21.55,2528532.0,21.62,21.62,21.53,21.55,2528532.0
2021-11-23 11:30:00,21.55,21.61,21.54,21.61,2383185.0,21.55,21.61,21.54,21.61,2383185.0
2021-11-23 12:00:00,21.6,21.67,21.59,21.64,1292856.0,21.6,21.67,21.59,21.64,1292856.0
2021-11-23 12:30:00,21.64,21.67,21.63,21.64,1223115.0,21.64,21.67,21.63,21.64,1223115.0
2021-11-23 13:00:00,21.64,21.71,21.64,21.67,1555989.0,21.64,21.71,21.64,21.67,1555989.0
2021-11-23 13:30:00,21.67,21.77,21.62,21.77,1382296.0,21.67,21.77,21.62,21.77,1382296.0
2021-11-23 14:00:00,21.76,21.79,21.74,21.79,983814.0,21.76,21.79,21.74,21.79,983814.0
2021-11-23 14:30:00,21.79,21.85,21.78,21.82,1864628.0,21.79,21.85,21.78,21.82,1864628.0
2021-11-23 15:00:00,21.82,21.89,21.81,21.88,1397470.0,21.82,21.89,21.81,21.88,1397470.0
2021-11-23 15:30:00,21.88,21.93,21.85,21.91,3046516.0,21.88,21.93,21.85,21.91,3046516.0
2021-11-24 09:30:00,21.73,21.8,21.69,21.75,3840691.0,21.73,21.8,21.69,21.75,3840691.0
2021-11-24 10:00:00,21.75,21.84,21.67,21.74,2936518.0,21.75,21.84,21.67,21.74,2936518.0
2021-11-24 10:30:00,21.73,21.77,21.72,21.74,1315612.0,21.73,21.77,21.72,21.74,1315612.0
2021-11-24 11:00:00,21.75,21.77,21.73,21.76,1544195.0,21.75,21.77,21.73,21.76,1544195.0
2021-11-24 11:30:00,21.76,21.8,21.74,21.75,2523803.0,21.76,21.8,21.74,21.75,2523803.0
2021-11-24 12:00:00,21.75,21.75,21.68,21.7,1096105.0,21.75,21.75,21.68,21.7,1096105.0
2021-11-24 12:30:00,21.69,21.72,21.69,21.71,657475.0,21.69,21.72,21.69,21.71,657475.0
2021-11-24 13:00:00,21.71,21.74,21.69,21.73,1340594.0,21.71,21.74,21.69,21.73,1340594.0
2021-11-24 13:30:00,21.72,21.74,21.71,21.71,365262.0,21.72,21.74,21.71,21.71,365262.0
2021-11-24 14:00:00,21.72,21.74,21.68,21.7,1209082.0,21.72,21.74,21.68,21.7,1209082.0
2021-11-24 14:30:00,21.7,21.75,21.69,21.72,599400.0,21.7,21.75,21.69,21.72,599400.0
2021-11-24 15:00:00,21.72,21.78,21.72,21.77,553408.0,21.72,21.78,21.72,21.77,553408.0
2021-11-24 15:30:00,21.78,21.79,21.77,21.79,1020965.0,21.78,21.79,21.77,21.79,1020965.0
2021-11-26 09:30:00,21.79,21.79,21.52,21.6,5397598.0,21.79,21.79,21.52,21.6,5397598.0
2021-11-26 10:00:00,21.61,21.64,21.51,21.53,2421071.0,21.61,21.64,21.51,21.53,2421071.0
2021-11-26 10:30:00,21.53,21.57,21.49,21.5,1814368.0,21.53,21.57,21.49,21.5,1814368.0
2021-11-26 11:00:00,21.51,21.52,21.43,21.44,1546576.0,21.51,21.52,21.43,21.44,1546576.0
2021-11-26 11:30:00,21.45,21.45,21.2,21.36,5213379.0,21.45,21.45,21.2,21.36,5213379.0
2021-11-26 12:00:00,21.35,21.43,21.32,21.37,1854158.0,21.35,21.43,21.32,21.37,1854158.0
2021-11-26 12:30:00,21.38,21.42,21.36,21.39,3763370.0,21.38,21.42,21.36,21.39,3763370.0
2021-11-29 09:30:00,21.31,21.37,21.22,21.28,3149846.0,21.31,21.37,21.22,21.28,3149846.0
2021-11-29 10:00:00,21.28,21.31,21.25,21.26,1479932.0,21.28,21.31,21.25,21.26,1479932.0
2021-11-29 10:30:00,21.25,21.26,21.21,21.22,1473007.0,21.25,21.26,21.21,21.22,1473007.0
2021-11-29 11:00:00,21.22,21.25,21.08,21.1,3701221.0,21.22,21.25,21.08,21.1,3701221.0
2021-11-29 11:30:00,21.09,21.14,21.05,21.12,1245647.0,21.09,21.14,21.05,21.12,1245647.0
2021-11-29 12:00:00,21.12,21.16,21.08,21.08,2027706.0,21.12,21.16,21.08,21.08,2027706.0
2021-11-29 12:30:00,21.08,21.15,21.06,21.13,817876.0,21.08,21.15,21.06,21.13,817876.0
2021-11-29 13:00:00,21.13,21.15,21.1,21.12,1112990.0,21.13,21.15,21.1,21.12,1112990.0
2021-11-29 13:30:00,21.12,21.17,21.11,21.15,1027614.0,21.12,21.17,21.11,21.15,1027614.0
2021-11-29 14:00:00,21.15,21.15,21.09,21.1,352059.0,21.15,21.15,21.09,21.1,352059.0
2021-11-29 14:30:00,21.1,21.11,21.06,21.09,1039431.0,21.1,21.11,21.06,21.09,1039431.0
2021-11-29 15:00:00,21.09,21.16,21.09,21.15,682555.0,21.09,21.16,21.09,21.15,682555.0
2021-11-29 15:30:00,21.16,21.16,21.13,21.16,1983625.0,21.16,21.16,21.13,21.16,1983625.0
2021-11-30 09:30:00,21.2,21.48,21.18,21.46,2756508.0,21.2,21.48,21.18,21.46,2756508.0
2021-11-30 10:00:00,21.46,21.57,21.45,21.47,2638287.0,21.46,21.57,21.45,21.47,2638287.0
2021-11-30 10:30:00,21.47,21.5,21.12,21.12,6774631.0,21.47,21.5,21.12,21.12,6774631.0
2021-11-30 11:00:00,21.13,21.19,21.04,21.15,4412757.0,21.13,21.19,21.04,21.15,4412757.0
2021-11-30 11:30:00,21.15,21.17,21.03,21.1,1916495.0,21.15,21.17,21.03,21.1,1916495.0
2021-11-30 12:00:00,21.09,21.09,20.99,21.07,1872394.0,21.09,21.09,20.99,21.07,1872394.0
2021-11-30 12:30:00,21.07,21.12,21.06,21.07,1352404.0,21.07,21.12,21.06,21.07,1352404.0
2021-11-30 13:00:00,21.08,21.14,21.02,21.12,1040088.0,21.08,21.14,21.02,21.12,1040088.0
2021-11-30 13:30:00,21.12,21.17,21.08,21.15,650230.0,21.12,21.17,21.08,21.15,650230.0
2021-11-30 14:00:00,21.15,21.18,21.11,21.12,1036380.0,21.15,21.18,21.11,21.12,1036380.0
2021-11-30 14:30:00,21.12,21.15,21.1,21.14,586442.0,21.12,21.15,21.1,21.14,586442.0
2021-11-30 15:00:00,21.14,21.15,21.08,21.11,1510222.0,21.14,21.15,21.08,21.11,1510222.0
2021-11-30 15:30:00,21.11,21.12,21.07,21.08,2325598.0,21.11,21.12,21.07,21.08,2325598.0
2021-12-01 09:30:00,20.98,21.07,20.91,21.0,4437984.0,20.98,21.07,20.91,21.0,4437984.0
2021-12-01 10:00:00,20.99,21.08,20.94,20.99,2731280.0,20.99,21.08,20.94,20.99,2731280.0
2021-12-01 10:30:00,21.0,21.04,20.94,20.95,2539363.0,21.0,21.04,20.94,20.95,2539363.0
2021-12-01 11:00:00,20.95,20.97,20.8,20.84,3612146.0,20.95,20.97,20.8,20.84,3612146.0
2021-12-01 11:30:00,20.84,20.84,20.74,20.78,3892737.0,20.84,20.84,20.74,20.78,3892737.0
2021-12-01 12:00:00,20.78,20.85,20.76,20.8,1707921.0,20.78,20.85,20.76,20.8,1707921.0
2021-12-01 12:30:00,20.8,20.82,20.75,20.76,1493582.0,20.8,20.82,20.75,20.76,1493582.0
2021-12-01 13:00:00,20.76,20.77,20.64,20.7,5482704.0,20.76,20.77,20.64,20.7,5482704.0
2021-12-01 13:30:00,20.71,20.74,20.65,20.72,1919884.0,20.71,20.74,20.65,20.72,1919884.0
2021-12-01 14:00:00,20.72,20.72,20.6,20.63,2468045.0,20.72,20.72,20.6,20.63,2468045.0
2021-12-01 14:30:00,20.63,20.66,20.6,20.64,1724330.0,20.63,20.66,20.6,20.64,1724330.0
2021-12-01 15:00:00,20.65,20.66,20.52,20.57,3835463.0,20.65,20.66,20.52,20.57,3835463.0
2021-12-01 15:30:00,20.57,20.6,20.52,20.57,3399694.0,20.57,20.6,20.52,20.57,3399694.0
2021-12-02 09:30:00,20.74,20.75,20.55,20.65,5315735.0,20.74,20.75,20.55,20.65,5315735.0
2021-12-02 10:00:00,20.64,20.76,20.61,20.69,1951914.0,20.64,20.76,20.61,20.69,1951914.0
2021-12-02 10:30:00,20.69,20.74,20.61,20.66,2696341.0,20.69,20.74,20.61,20.66,2696341.0
2021-12-02 11:00:00,20.66,20.73,20.63,20.71,1846483.0,20.66,20.73,20.63,20.71,1846483.0
2021-12-02 11:30:00,20.71,20.73,20.66,20.7,1344357.0,20.71,20.73,20.66,20.7,1344357.0
2021-12-02 12:00:00,20.7,20.71,20.65,20.66,1151554.0,20.7,20.71,20.65,20.66,1151554.0
2021-12-02 12:30:00,20.66,20.69,20.63,20.66,1977707.0,20.66,20.69,20.63,20.66,1977707.0
2021-12-02 13:00:00,20.65,20.67,20.62,20.64,1964202.0,20.65,20.67,20.62,20.64,1964202.0
2021-12-02 13:30:00,20.64,20.68,20.62,20.66,725965.0,20.64,20.68,20.62,20.66,725965.0
2021-12-02 14:00:00,20.67,20.73,20.66,20.72,890862.0,20.67,20.73,20.66,20.72,890862.0
2021-12-02 14:30:00,20.72,20.73,20.69,20.71,590470.0,20.72,20.73,20.69,20.71,590470.0
2021-12-02 15:00:00,20.7,20.74,20.7,20.71,1451180.0,20.7,20.74,20.7,20.71,1451180.0
2021-12-02 15:30:00,20.72,20.73,20.69,20.69,2511044.0,20.72,20.73,20.69,20.69,2511044.0
2021-12-03 09:30:00,20.71,20.72,20.64,20.66,3010391.0,20.71,20.72,20.64,20.66,3010391.0
2021-12-03 10:00:00,20.65,20.65,20.58,20.6,4291729.0,20.65,20.65,20.58,20.6,4291729.0
2021-12-03 10:30:00,20.6,20.62,20.38,20.48,3152603.0,20.6,20.62,20.38,20.48,3152603.0
2021-12-03 11:00:00,20.48,20.7,20.46,20.7,2034197.0,20.48,20.7,20.46,20.7,2034197.0
2021-12-03 11:30:00,20.7,20.74,20.66,20.74,774337.0,20.7,20.74,20.66,20.74,774337.0
2021-12-03 12:00:00,20.74,20.77,20.68,20.75,640189.0,20.74,20.77,20.68,20.75,640189.0
2021-12-03 12:30:00,20.75,20.8,20.74,20.77,530804.0,20.75,20.8,20.74,20.77,530804.0
2021-12-03 13:00:00,20.77,20.83,20.74,20.83,1165562.0,20.77,20.83,20.74,20.83,1165562.0
2021-12-03 13:30:00,20.83,20.87,20.82,20.82,794543.0,20.83,20.87,20.82,20.82,794543.0
2021-12-03 14:00:00,20.82,20.84,20.79,20.82,464360.0,20.82,20.84,20.79,20.82,464360.0
2021-12-03 14:30:00,20.82,20.84,20.79,20.82,942893.0,20.82,20.84,20.79,20.82,942893.0
2021-12-03 15:00:00,20.82,20.86,20.81,20.85,1786389.0,20.82,20.86,20.81,20.85,1786389.0
2021-12-03 15:30:00,20.85,20.87,20.82,20.86,2287877.0,20.85,20.87,20.82,20.86,2287877.0
2021-12-06 09:30:00,20.54,20.67,20.46,20.63,2218577.0,20.54,20.67,20.46,20.63,2218577.0
2021-12-06 10:00:00,20.62,20.69,20.61,20.67,3058426.0,20.62,20.69,20.61,20.67,3058426.0
2021-12-06 10:30:00,20.67,20.69,20.55,20.57,1169010.0,20.67,20.69,20.55,20.57,1169010.0
2021-12-06 11:00:00,20.57,20.63,20.56,20.62,1390783.0,20.57,20.63,20.56,20.62,1390783.0
2021-12-06 11:30:00,20.63,20.69,20.6,20.68,801456.0,20.63,20.69,20.6,20.68,801456.0
2021-12-06 12:00:00,20.67,20.68,20.64,20.64,275017.0,20.67,20.68,20.64,20.64,275017.0
2021-12-06 12:30:00,20.64,20.66,20.62,20.66,461502.0,20.64,20.66,20.62,20.66,461502.0
2021-12-06 13:00:00,20.67,20.67,20.58,20.6,737692.0,20.67,20.67,20.58,20.6,737692.0
2021-12-06 13:30:00,20.59,20.61,20.58,20.59,444833.0,20.59,20.61,20.58,20.59,444833.0
2021-12-06 14:00:00,20.6,20.64,20.59,20.64,604942.0,20.6,20.64,20.59,20.64,604942.0
2021-12-06 14:30:00,20.64,20.64,20.6,20.64,700316.0,20.64,20.64,20.6,20.64,700316.0
2021-12-06 15:00:00,20.64,20.71,20.63,20.71,2496982.0,20.64,20.71,20.63,20.71,2496982.0
2021-12-06 15:30:00,20.7,20.76,20.69,20.72,3070735.0,20.7,20.76,20.69,20.72,3070735.0
2021-12-07 09:30:00,20.68,20.78,20.68,20.71,1734725.0,20.68,20.78,20.68,20.71,1734725.0
2021-12-07 10:00:00,20.7,20.75,20.67,20.75,2018576.0,20.7,20.75,20.67,20.75,2018576.0
2021-12-07 10:30:00,20.75,20.79,20.74,20.76,1348706.0,20.75,20.79,20.74,20.76,1348706.0
2021-12-07 11:00:00,20.76,20.85,20.75,20.84,1417469.0,20.76,20.85,20.75,20.84,1417469.0
2021-12-07 11:30:00,20.85,20.91,20.84,20.9,2617920.0,20.85,20.91,20.84,20.9,2617920.0
2021-12-07 12:00:00,20.9,20.91,20.83,20.83,574148.0,20.9,20.91,20.83,20.83,574148.0
2021-12-07 12:30:00,20.84,20.85,20.81,20.82,799838.0,20.84,20.85,20.81,20.82,799838.0
2021-12-07 13:00:00,20.83,20.86,20.81,20.82,1302449.0,20.83,20.86,20.81,20.82,1302449.0
2021-12-07 13:30:00,20.82,20.85,20.8,20.85,707447.0,20.82,20.85,20.8,20.85,707447.0
2021-12-07 14:00:00,20.85,20.86,20.84,20.86,370730.0,20.85,20.86,20.84,20.86,370730.0
2021-12-07 14:30:00,20.86,20.86,20.83,20.83,290151.0,20.86,20.86,20.83,20.83,290151.0
2021-12-07 15:00:00,20.84,20.86,20.83,20.84,1016959.0,20.84,20.86,20.83,20.84,1016959.0
2021-12-07 15:30:00,20.85,20.85,20.82,20.82,1298816.0,20.85,20.85,20.82,20.82,1298816.0
2021-12-08 09:30:00,20.7,20.73,20.63,20.72,1352938.0,20.7,20.73,20.63,20.72,1352938.0
2021-12-08 10:00:00,20.71,20.79,20.71,20.73,982259.0,20.71,20.79,20.71,20.73,982259.0
2021-12-08 10:30:00,20.73,20.76,20.66,20.71,924251.0,20.73,20.76,20.66,20.71,924251.0
2021-12-08 11:00:00,20.72,20.73,20.69,20.72,996589.0,20.72,20.73,20.69,20.72,996589.0
2021-12-08 11:30:00,20.72,20.73,20.7,20.72,768026.0,20.72,20.73,20.7,20.72,768026.0
2021-12-08 12:00:00,20.72,20.76,20.72,20.74,752298.0,20.72,20.76,20.72,20.74,752298.0
2021-12-08 12:30:00,20.74,20.75,20.73,20.74,1081545.0,20.74,20.75,20.73,20.74,1081545.0
2021-12-08 13:00:00,20.74,20.76,20.73,20.75,1377482.0,20.74,20.76,20.73,20.75,1377482.0
2021-12-08 13:30:00,20.75,20.78,20.75,20.75,707459.0,20.75,20.78,20.75,20.75,707459.0
2021-12-08 14:00:00,20.75,20.8,20.75,20.78,903287.0,20.75,20.8,20.75,20.78,903287.0
2021-12-08 14:30:00,20.78,20.79,20.76,20.78,405969.0,20.78,20.79,20.76,20.78,405969.0
2021-12-08 15:00:00,20.78,20.8,20.78,20.8,278942.0,20.78,20.8,20.78,20.8,278942.0
2021-12-08 15:30:00,20.8,20.8,20.76,20.76,1487324.0,20.8,20.8,20.76,20.76,1487324.0
2021-12-09 09:30:00,20.46,20.49,20.27,20.32,3195252.0,20.46,20.49,20.27,20.32,3195252.0
2021-12-09 10:00:00,20.32,20.37,20.27,20.34,3183606.0,20.32,20.37,20.27,20.34,3183606.0
2021-12-09 10:30:00,20.33,20.39,20.33,20.38,2332535.0,20.33,20.39,20.33,20.38,2332535.0
2021-12-09 11:00:00,20.38,20.44,20.37,20.37,1925351.0,20.38,20.44,20.37,20.37,1925351.0
2021-12-09 11:30:00,20.37,20.39,20.34,20.35,1091613.0,20.37,20.39,20.34,20.35,1091613.0
2021-12-09 12:00:00,20.34,20.37,20.34,20.37,940123.0,20.34,20.37,20.34,20.37,940123.0
2021-12-09 12:30:00,20.37,20.39,20.36,20.38,930859.0,20.37,20.39,20.36,20.38,930859.0
2021-12-09 13:00:00,20.38,20.38,20.32,20.35,1969950.0,20.38,20.38,20.32,20.35,1969950.0
2021-12-09 13:30:00,20.35,20.42,20.34,20.41,916481.0,20.35,20.42,20.34,20.41,916481.0
2021-12-09 14:00:00,20.41,20.41,20.34,20.35,573641.0,20.41,20.41,20.34,20.35,573641.0
2021-12-09 14:30:00,20.35,20.36,20.33,20.33,1400658.0,20.35,20.36,20.33,20.33,1400658.0
2021-12-09 15:00:00,20.33,20.34,20.33,20.34,419139.0,20.33,20.34,20.33,20.34,419139.0
2021-12-09 15:30:00,20.34,20.35,20.3,20.3,2592543.0,20.34,20.35,20.3,20.3,2592543.0
2021-12-10 09:30:00,20.52,20.53,20.4,20.44,3859193.0,20.52,20.53,20.4,20.44,3859193.0
2021-12-10 10:00:00,20.45,20.51,20.42,20.49,1181818.0,20.45,20.51,20.42,20.49,1181818.0
2021-12-10 10:30:00,20.49,20.51,20.46,20.48,1237985.0,20.49,20.51,20.46,20.48,1237985.0
2021-12-10 11:00:00,20.48,20.5,20.47,20.48,741029.0,20.48,20.5,20.47,20.48,741029.0
2021-12-10 11:30:00,20.48,20.54,20.47,20.5,943604.0,20.48,20.54,20.47,20.5,943604.0
2021-12-10 12:00:00,20.5,20.53,20.48,20.51,786853.0,20.5,20.53,20.48,20.51,786853.0
2021-12-10 12:30:00,20.5,20.52,20.48,20.51,654479.0,20.5,20.52,20.48,20.51,654479.0
2021-12-10 13:00:00,20.51,20.53,20.5,20.52,1791790.0,20.51,20.53,20.5,20.52,1791790.0
2021-12-10 13:30:00,20.53,20.53,20.5,20.52,452601.0,20.53,20.53,20.5,20.52,452601.0
2021-12-10 14:00:00,20.52,20.53,20.5,20.51,493392.0,20.52,20.53,20.5,20.51,493392.0
2021-12-10 14:30:00,20.51,20.52,20.51,20.52,161732.0,20.51,20.52,20.51,20.52,161732.0
2021-12-10 15:00:00,20.51,20.52,20.49,20.51,583635.0,20.51,20.52,20.49,20.51,583635.0
2021-12-10 15:30:00,20.51,20.52,20.5,20.5,1756396.0,20.51,20.52,20.5,20.5,1756396.0
2021-12-13 09:30:00,20.65,20.72,20.61,20.71,2641857.0,20.65,20.72,20.61,20.71,2641857.0
2021-12-13 10:00:00,20.72,20.74,20.62,20.64,2487989.0,20.72,20.74,20.62,20.64,2487989.0
2021-12-13 10:30:00,20.63,20.65,20.6,20.62,2502427.0,20.63,20.65,20.6,20.62,2502427.0
2021-12-13 11:00:00,20.62,20.65,20.59,20.64,1213093.0,20.62,20.65,20.59,20.64,1213093.0
2021-12-13 11:30:00,20.64,20.67,20.62,20.62,775376.0,20.64,20.67,20.62,20.62,775376.0
2021-12-13 12:00:00,20.62,20.64,20.61,20.63,800117.0,20.62,20.64,20.61,20.63,800117.0
2021-12-13 12:30:00,20.63,20.65,20.63,20.63,350802.0,20.63,20.65,20.63,20.63,350802.0
2021-12-13 13:00:00,20.63,20.65,20.62,20.63,612213.0,20.63,20.65,20.62,20.63,612213.0
2021-12-13 13:30:00,20.63,20.65,20.59,20.64,943189.0,20.63,20.65,20.59,20.64,943189.0
2021-12-13 14:00:00,20.64,20.65,20.62,20.65,296302.0,20.64,20.65,20.62,20.65,296302.0
2021-12-13 14:30:00,20.64,20.67,20.64,20.66,749454.0,20.64,20.67,20.64,20.66,749454.0
2021-12-13 15:00:00,20.66,20.67,20.66,20.67,255490.0,20.66,20.67,20.66,20.67,255490.0
2021-12-13 15:30:00,20.67,20.67,20.62,20.62,1807592.0,20.67,20.67,20.62,20.62,1807592.0
2021-12-14 09:30:00,20.13,20.34,20.09,20.32,6153448.0,20.13,20.34,20.09,20.32,6153448.0
2021-12-14 10:00:00,20.32,20.35,20.24,20.26,1862614.0,20.32,20.35,20.24,20.26,1862614.0
2021-12-14 10:30:00,20.25,20.33,20.25,20.31,1653596.0,20.25,20.33,20.25,20.31,1653596.0
2021-12-14 11:00:00,20.31,20.33,20.29,20.3,1523697.0,20.31,20.33,20.29,20.3,1523697.0
2021-12-14 11:30:00,20.3,20.31,20.23,20.27,1205831.0,20.3,20.31,20.23,20.27,1205831.0
2021-12-14 12:00:00,20.27,20.29,20.25,20.28,1012237.0,20.27,20.29,20.25,20.28,1012237.0
2021-12-14 12:30:00,20.28,20.28,20.24,20.26,727805.0,20.28,20.28,20.24,20.26,727805.0
2021-12-14 13:00:00,20.26,20.29,20.26,20.27,1124565.0,20.26,20.29,20.26,20.27,1124565.0
2021-12-14 13:30:00,20.28,20.28,20.23,20.24,315833.0,20.28,20.28,20.23,20.24,315833.0
2021-12-14 14:00:00,20.23,20.32,20.23,20.32,578285.0,20.23,20.32,20.23,20.32,578285.0
2021-12-14 14:30:00,20.32,20.33,20.29,20.31,433237.0,20.32,20.33,20.29,20.31,433237.0
2021-12-14 15:00:00,20.32,20.32,20.28,20.31,885661.0,20.32,20.32,20.28,20.31,885661.0
2021-12-14 15:30:00,20.31,20.31,20.29,20.31,1338811.0,20.31,20.31,20.29,20.31,1338811.0
2021-12-15 09:30:00,20.17,20.18,19.97,20.05,5394011.0,20.17,20.18,19.97,20.05,5394011.0
2021-12-15 10:00:00,20.05,20.06,19.95,19.96,1910018.0,20.05,20.06,19.95,19.96,1910018.0
2021-12-15 10:30:00,19.96,20.0,19.87,19.89,3099723.0,19.96,20.0,19.87,19.89,3099723.0
2021-12-15 11:00:00,19.88,19.95,19.87,19.94,2280117.0,19.88,19.95,19.87,19.94,2280117.0
2021-12-15 11:30:00,19.95,19.97,19.92,19.97,1146000.0,19.95,19.97,19.92,19.97,1146000.0
2021-12-15 12:00:00,19.96,19.97,19.92,19.93,1474985.0,19.96,19.97,19.92,19.93,1474985.0
2021-12-15 12:30:00,19.94,19.97,19.93,19.95,1799561.0,19.94,19.97,19.93,19.95,1799561.0
2021-12-15 13:00:00,19.94,19.96,19.91,19.92,2547902.0,19.94,19.96,19.91,19.92,2547902.0
2021-12-15 13:30:00,19.91,19.93,19.86,19.89,3510373.0,19.91,19.93,19.86,19.89,3510373.0
2021-12-15 14:00:00,19.88,20.11,19.8,20.06,5875548.0,19.88,20.11,19.8,20.06,5875548.0
2021-12-15 14:30:00,20.06,20.25,20.03,20.23,4428181.0,20.06,20.25,20.03,20.23,4428181.0
2021-12-15 15:00:00,20.22,20.41,20.2,20.41,5187527.0,20.22,20.41,20.2,20.41,5187527.0
2021-12-15 15:30:00,20.41,20.47,20.35,20.41,5259548.0,20.41,20.47,20.35,20.41,5259548.0
2021-12-16 09:30:00,20.61,20.78,20.6,20.73,4302306.0,20.61,20.78,20.6,20.73,4302306.0
2021-12-16 10:00:00,20.73,20.82,20.7,20.8,4495091.0,20.73,20.82,20.7,20.8,4495091.0
2021-12-16 10:30:00,20.81,20.84,20.77,20.82,2119141.0,20.81,20.84,20.77,20.82,2119141.0
2021-12-16 11:00:00,20.83,20.83,20.76,20.8,1185422.0,20.83,20.83,20.76,20.8,1185422.0
2021-12-16 11:30:00,20.81,20.83,20.79,20.82,1410425.0,20.81,20.83,20.79,20.82,1410425.0
2021-12-16 12:00:00,20.82,20.84,20.8,20.82,1899398.0,20.82,20.84,20.8,20.82,1899398.0
2021-12-16 12:30:00,20.82,20.82,20.77,20.77,1347682.0,20.82,20.82,20.77,20.77,1347682.0
2021-12-16 13:00:00,20.77,20.8,20.75,20.76,1899183.0,20.77,20.8,20.75,20.76,1899183.0
2021-12-16 13:30:00,20.76,20.77,20.73,20.76,1362145.0,20.76,20.77,20.73,20.76,1362145.0
2021-12-16 14:00:00,20.76,20.77,20.7,20.71,698114.0,20.76,20.77,20.7,20.71,698114.0
2021-12-16 14:30:00,20.71,20.74,20.7,20.73,912388.0,20.71,20.74,20.7,20.73,912388.0
2021-12-16 15:00:00,20.72,20.75,20.72,20.75,697006.0,20.72,20.75,20.72,20.75,697006.0
2021-12-16 15:30:00,20.75,20.8,20.74,20.79,2971896.0,20.75,20.8,20.74,20.79,2971896.0
2021-12-17 09:30:00,20.85,20.91,20.83,20.89,3102815.0,20.85,20.91,20.83,20.89,3102815.0
2021-12-17 10:00:00,20.89,20.9,20.76,20.83,2384746.0,20.89,20.9,20.76,20.83,2384746.0
2021-12-17 10:30:00,20.83,20.89,20.83,20.84,2409170.0,20.83,20.89,20.83,20.84,2409170.0
2021-12-17 11:00:00,20.84,20.85,20.78,20.81,1080010.0,20.84,20.85,20.78,20.81,1080010.0
2021-12-17 11:30:00,20.81,20.84,20.79,20.83,1808214.0,20.81,20.84,20.79,20.83,1808214.0
2021-12-17 12:00:00,20.82,20.83,20.79,20.81,598050.0,20.82,20.83,20.79,20.81,598050.0
2021-12-17 12:30:00,20.81,20.85,20.8,20.84,972982.0,20.81,20.85,20.8,20.84,972982.0
2021-12-17 13:00:00,20.84,20.86,20.82,20.85,741031.0,20.84,20.86,20.82,20.85,741031.0
2021-12-17 13:30:00,20.86,20.86,20.78,20.82,1470331.0,20.86,20.86,20.78,20.82,1470331.0
2021-12-17 14:00:00,20.82,20.83,20.79,20.82,709682.0,20.82,20.83,20.79,20.82,709682.0
2021-12-17 14:30:00,20.82,20.82,20.78,20.79,320301.0,20.82,20.82,20.78,20.79,320301.0
2021-12-17 15:00:00,20.79,20.79,20.74,20.75,1849732.0,20.79,20.79,20.74,20.75,1849732.0
2021-12-17 15:30:00,20.75,20.76,20.68,20.69,1795298.0,20.75,20.76,20.68,20.69,1795298.0
2021-12-20 09:30:00,20.6,20.62,20.52,20.54,2237055.0,20.6,20.62,20.52,20.54,2237055.0
2021-12-20 10:00:00,20.54,20.65,20.54,20.6,1306583.0,20.54,20.65,20.54,20.6,1306583.0
2021-12-20 10:30:00,20.59,20.61,20.54,20.57,1116724.0,20.59,20.61,20.54,20.57,1116724.0
2021-12-20 11:00:00,20.57,20.62,20.56,20.61,1108274.0,20.57,20.62,20.56,20.61,1108274.0
2021-12-20 11:30:00,20.61,20.65,20.59,20.65,640958.0,20.61,20.65,20.59,20.65,640958.0
2021-12-20 12:00:00,20.65,20.66,20.63,20.64,858963.0,20.65,20.66,20.63,20.64,858963.0
2021-12-20 12:30:00,20.64,20.65,20.62,20.63,672112.0,20.64,20.65,20.62,20.63,672112.0
2021-12-20 13:00:00,20.64,20.65,20.6,20.64,604901.0,20.64,20.65,20.6,20.64,604901.0
2021-12-20 13:30:00,20.64,20.65,20.61,20.63,378516.0,20.64,20.65,20.61,20.63,378516.0
2021-12-20 14:00:00,20.63,20.64,20.61,20.62,390933.0,20.63,20.64,20.61,20.62,390933.0
2021-12-20 14:30:00,20.62,20.63,20.58,20.58,347785.0,20.62,20.63,20.58,20.58,347785.0
2021-12-20 15:00:00,20.58,20.6,20.56,20.59,765598.0,20.58,20.6,20.56,20.59,765598.0
2021-12-20 15:30:00,20.6,20.61,20.57,20.58,1478180.0,20.6,20.61,20.57,20.58,1478180.0
2021-12-21 09:30:00,20.88,20.93,20.85,20.87,1799605.0,20.88,20.93,20.85,20.87,1799605.0
2021-12-21 10:00:00,20.87,20.9,20.81,20.82,1039354.0,20.87,20.9,20.81,20.82,1039354.0
2021-12-21 10:30:00,20.82,20.83,20.74,20.75,1193716.0,20.82,20.83,20.74,20.75,1193716.0
2021-12-21 11:00:00,20.75,20.81,20.75,20.77,556341.0,20.75,20.81,20.75,20.77,556341.0
2021-12-21 11:30:00,20.78,20.83,20.77,20.82,534867.0,20.78,20.83,20.77,20.82,534867.0
2021-12-21 12:00:00,20.83,20.84,20.78,20.8,488034.0,20.83,20.84,20.78,20.8,488034.0
2021-12-21 12:30:00,20.79,20.8,20.78,20.79,454761.0,20.79,20.8,20.78,20.79,454761.0
2021-12-21 13:00:00,20.8,20.83,20.79,20.82,982237.0,20.8,20.83,20.79,20.82,982237.0
2021-12-21 13:30:00,20.82,20.84,20.81,20.82,602755.0,20.82,20.84,20.81,20.82,602755.0
2021-12-21 14:00:00,20.83,20.83,20.81,20.82,241716.0,20.83,20.83,20.81,20.82,241716.0
2021-12-21 14:30:00,20.82,20.83,20.8,20.82,380565.0,20.82,20.83,20.8,20.82,380565.0
2021-12-21 15:00:00,20.82,20.85,20.81,20.81,516952.0,20.82,20.85,20.81,20.81,516952.0
2021-12-21 15:30:00,20.81,20.82,20.77,20.77,1471243.0,20.81,20.82,20.77,20.77,1471243.0
2021-12-22 09:30:00,20.98,21.0,20.86,20.87,1577898.0,20.98,21.0,20.86,20.87,1577898.0
2021-12-22 10:00:00,20.87,20.94,20.86,20.93,1056878.0,20.87,20.94,20.86,20.93,1056878.0
2021-12-22 10:30:00,20.93,21.0,20.92,21.0,1172664.0,20.93,21.0,20.92,21.0,1172664.0
2021-12-22 11:00:00,21.0,21.09,20.99,21.05,1700771.0,21.0,21.09,20.99,21.05,1700771.0
2021-12-22 11:30:00,21.05,21.05,21.0,21.04,1184718.0,21.05,21.05,21.0,21.04,1184718.0
2021-12-22 12:00:00,21.03,21.04,21.01,21.03,614310.0,21.03,21.04,21.01,21.03,614310.0
2021-12-22 12:30:00,21.02,21.03,21.0,21.01,579056.0,21.02,21.03,21.0,21.01,579056.0
2021-12-22 13:00:00,21.02,21.09,21.01,21.09,2579910.0,21.02,21.09,21.01,21.09,2579910.0
2021-12-22 13:30:00,21.08,21.11,21.03,21.05,1044036.0,21.08,21.11,21.03,21.05,1044036.0
2021-12-22 14:00:00,21.05,21.06,21.02,21.02,769466.0,21.05,21.06,21.02,21.02,769466.0
2021-12-22 14:30:00,21.02,21.1,21.01,21.1,1149587.0,21.02,21.1,21.01,21.1,1149587.0
2021-12-22 15:00:00,21.1,21.12,21.09,21.11,674625.0,21.1,21.12,21.09,21.11,674625.0
2021-12-22 15:30:00,21.11,21.11,21.09,21.09,1644737.0,21.11,21.11,21.09,21.09,1644737.0
2021-12-23 09:30:00,21.1,21.11,20.95,21.04,2232467.0,21.1,21.11,20.95,21.04,2232467.0
2021-12-23 10:00:00,21.05,21.14,21.05,21.11,2167779.0,21.05,21.14,21.05,21.11,2167779.0
2021-12-23 10:30:00,21.11,21.18,21.09,21.16,1900009.0,21.11,21.18,21.09,21.16,1900009.0
2021-12-23 11:00:00,21.16,21.21,21.16,21.18,718642.0,21.16,21.21,21.16,21.18,718642.0
2021-12-23 11:30:00,21.19,21.19,21.15,21.17,684624.0,21.19,21.19,21.15,21.17,684624.0
2021-12-23 12:00:00,21.17,21.2,21.16,21.19,493438.0,21.17,21.2,21.16,21.19,493438.0
2021-12-23 12:30:00,21.19,21.21,21.18,21.2,247394.0,21.19,21.21,21.18,21.2,247394.0
2021-12-23 13:00:00,21.2,21.21,21.17,21.2,575556.0,21.2,21.21,21.17,21.2,575556.0
2021-12-23 13:30:00,21.2,21.21,21.17,21.17,399876.0,21.2,21.21,21.17,21.17,399876.0
2021-12-23 14:00:00,21.17,21.17,21.15,21.17,458601.0,21.17,21.17,21.15,21.17,458601.0
2021-12-23 14:30:00,21.17,21.18,21.15,21.17,593983.0,21.17,21.18,21.15,21.17,593983.0
2021-12-23 15:00:00,21.17,21.18,21.15,21.16,676332.0,21.17,21.18,21.15,21.16,676332.0
2021-12-23 15:30:00,21.16,21.18,21.15,21.16,1023134.0,21.16,21.18,21.15,21.16,1023134.0
2021-12-27 09:30:00,21.19,21.28,21.16,21.18,2272331.0,21.19,21.28,21.16,21.18,2272331.0
2021-12-27 10:00:00,21.18,21.34,21.18,21.3,2812604.0,21.18,21.34,21.18,21.3,2812604.0
2021-12-27 10:30:00,21.3,21.36,21.29,21.35,1158806.0,21.3,21.36,21.29,21.35,1158806.0
2021-12-27 11:00:00,21.35,21.38,21.3,21.37,1037620.0,21.35,21.38,21.3,21.37,1037620.0
2021-12-27 11:30:00,21.38,21.38,21.3,21.32,944935.0,21.38,21.38,21.3,21.32,944935.0
2021-12-27 12:00:00,21.32,21.32,21.27,21.28,828083.0,21.32,21.32,21.27,21.28,828083.0
2021-12-27 12:30:00,21.28,21.29,21.22,21.24,677405.0,21.28,21.29,21.22,21.24,677405.0
2021-12-27 13:00:00,21.24,21.26,21.21,21.25,920469.0,21.24,21.26,21.21,21.25,920469.0
2021-12-27 13:30:00,21.24,21.25,21.22,21.23,552014.0,21.24,21.25,21.22,21.23,552014.0
2021-12-27 14:00:00,21.24,21.31,21.23,21.3,823738.0,21.24,21.31,21.23,21.3,823738.0
2021-12-27 14:30:00,21.31,21.34,21.3,21.31,859780.0,21.31,21.34,21.3,21.31,859780.0
2021-12-27 15:00:00,21.31,21.32,21.29,21.3,445263.0,21.31,21.32,21.29,21.3,445263.0
2021-12-27 15:30:00,21.31,21.34,21.3,21.32,1215855.0,21.31,21.34,21.3,21.32,1215855.0
2021-12-28 09:30:00,21.41,21.51,21.36,21.41,2253542.0,21.41,21.51,21.36,21.41,2253542.0
2021-12-28 10:00:00,21.41,21.45,21.37,21.42,1826359.0,21.41,21.45,21.37,21.42,1826359.0
2021-12-28 10:30:00,21.42,21.42,21.31,21.32,1717214.0,21.42,21.42,21.31,21.32,1717214.0
2021-12-28 11:00:00,21.32,21.38,21.3,21.37,1202713.0,21.32,21.38,21.3,21.37,1202713.0
2021-12-28 11:30:00,21.37,21.38,21.34,21.37,743250.0,21.37,21.38,21.34,21.37,743250.0
2021-12-28 12:00:00,21.37,21.4,21.36,21.38,550740.0,21.37,21.4,21.36,21.38,550740.0
2021-12-28 12:30:00,21.38,21.39,21.33,21.34,704430.0,21.38,21.39,21.33,21.34,704430.0
2021-12-28 13:00:00,21.34,21.37,21.32,21.33,890082.0,21.34,21.37,21.32,21.33,890082.0
2021-12-28 13:30:00,21.33,21.34,21.25,21.27,1118211.0,21.33,21.34,21.25,21.27,1118211.0
2021-12-28 14:00:00,21.27,21.31,21.26,21.29,640904.0,21.27,21.31,21.26,21.29,640904.0
2021-12-28 14:30:00,21.29,21.3,21.26,21.29,569671.0,21.29,21.3,21.26,21.29,569671.0
2021-12-28 15:00:00,21.29,21.3,21.27,21.29,723561.0,21.29,21.3,21.27,21.29,723561.0
2021-12-28 15:30:00,21.29,21.3,21.27,21.27,1121990.0,21.29,21.3,21.27,21.27,1121990.0
2021-12-29 09:30:00,20.9,21.01,20.88,20.97,2686353.0,20.9,21.01,20.88,20.97,2686353.0
2021-12-29 10:00:00,20.97,21.1,20.96,21.07,2356662.0,20.97,21.1,20.96,21.07,2356662.0
2021-12-29 10:30:00,21.07,21.13,21.06,21.09,1119302.0,21.07,21.13,21.06,21.09,1119302.0
2021-12-29 11:00:00,21.09,21.15,21.08,21.13,1034990.0,21.09,21.15,21.08,21.13,1034990.0
2021-12-29 11:30:00,21.12,21.13,21.06,21.08,561143.0,21.12,21.13,21.06,21.08,561143.0
2021-12-29 12:00:00,21.08,21.12,21.07,21.11,465833.0,21.08,21.12,21.07,21.11,465833.0
2021-12-29 12:30:00,21.12,21.13,21.09,21.11,358832.0,21.12,21.13,21.09,21.11,358832.0
2021-12-29 13:00:00,21.1,21.13,21.08,21.12,456762.0,21.1,21.13,21.08,21.12,456762.0
2021-12-29 13:30:00,21.12,21.13,21.09,21.11,231935.0,21.12,21.13,21.09,21.11,231935.0
2021-12-29 14:00:00,21.11,21.12,21.1,21.11,233362.0,21.11,21.12,21.1,21.11,233362.0
2021-12-29 14:30:00,21.11,21.13,21.1,21.12,368355.0,21.11,21.13,21.1,21.12,368355.0
2021-12-29 15:00:00,21.12,21.13,21.1,21.11,272628.0,21.12,21.13,21.1,21.11,272628.0
2021-12-29 15:30:00,21.1,21.12,21.1,21.11,905150.0,21.1,21.12,21.1,21.11,905150.0
2021-12-30 09:30:00,21.21,21.38,21.2,21.26,2128136.0,21.21,21.38,21.2,21.26,2128136.0
2021-12-30 10:00:00,21.26,21.32,21.26,21.3,948736.0,21.26,21.32,21.26,21.3,948736.0
2021-12-30 10:30:00,21.3,21.32,21.24,21.25,563436.0,21.3,21.32,21.24,21.25,563436.0
2021-12-30 11:00:00,21.25,21.32,21.24,21.3,782790.0,21.25,21.32,21.24,21.3,782790.0
2021-12-30 11:30:00,21.31,21.34,21.3,21.33,1049276.0,21.31,21.34,21.3,21.33,1049276.0
2021-12-30 12:00:00,21.34,21.34,21.27,21.28,614699.0,21.34,21.34,21.27,21.28,614699.0
2021-12-30 12:30:00,21.28,21.29,21.27,21.29,537076.0,21.28,21.29,21.27,21.29,537076.0
2021-12-30 13:00:00,21.29,21.31,21.25,21.25,1042027.0,21.29,21.31,21.25,21.25,1042027.0
2021-12-30 13:30:00,21.25,21.29,21.24,21.28,457676.0,21.25,21.29,21.24,21.28,457676.0
2021-12-30 14:00:00,21.28,21.29,21.25,21.28,548759.0,21.28,21.29,21.25,21.28,548759.0
2021-12-30 14:30:00,21.28,21.34,21.28,21.33,299215.0,21.28,21.34,21.28,21.33,299215.0
2021-12-30 15:00:00,21.33,21.34,21.32,21.34,309456.0,21.33,21.34,21.32,21.34,309456.0
2021-12-30 15:30:00,21.34,21.37,21.33,21.34,1809161.0,21.34,21.37,21.33,21.34,1809161.0
2021-12-31 09:30:00,21.5,21.57,21.39,21.39,1494229.0,21.5,21.57,21.39,21.39,1494229.0
2021-12-31 10:00:00,21.4,21.43,21.37,21.41,992129.0,21.4,21.43,21.37,21.41,992129.0
2021-12-31 10:30:00,21.4,21.44,21.36,21.44,651856.0,21.4,21.44,21.36,21.44,651856.0
2021-12-31 11:00:00,21.44,21.48,21.41,21.47,1183829.0,21.44,21.48,21.41,21.47,1183829.0
2021-12-31 11:30:00,21.46,21.52,21.46,21.51,698938.0,21.46,21.52,21.46,21.51,698938.0
2021-12-31 12:00:00,21.51,21.53,21.48,21.52,944001.0,21.51,21.53,21.48,21.52,944001.0
2021-12-31 12:30:00,21.53,21.55,21.5,21.53,942238.0,21.53,21.55,21.5,21.53,942238.0
2021-12-31 13:00:00,21.53,21.59,21.5,21.53,2168961.0,21.53,21.59,21.5,21.53,2168961.0
2021-12-31 13:30:00,21.53,21.57,21.51,21.56,1003613.0,21.53,21.57,21.51,21.56,1003613.0
2021-12-31 14:00:00,21.56,21.57,21.52,21.54,439273.0,21.56,21.57,21.52,21.54,439273.0
2021-12-31 14:30:00,21.54,21.56,21.51,21.52,533698.0,21.54,21.56,21.51,21.52,533698.0
2021-12-31 15:00:00,21.52,21.55,21.52,21.54,466772.0,21.52,21.55,21.52,21.54,466772.0
2021-12-31 15:30:00,21.55,21.56,21.49,21.51,3264929.0,21.55,21.56,21.49,21.51,3264929.0
2022-01-03 09:30:00,21.04,21.13,20.96,21.04,3129675.0,21.04,21.13,20.96,21.04,3129675.0
2022-01-03 10:00:00,21.05,21.25,21.03,21.23,2733102.0,21.05,21.25,21.03,21.23,2733102.0
2022-01-03 10:30:00,21.23,21.24,21.13,21.14,1306197.0,21.23,21.24,21.13,21.14,1306197.0
2022-01-03 11:00:00,21.14,21.14,21.04,21.07,1209589.0,21.14,21.14,21.04,21.07,1209589.0
2022-01-03 11:30:00,21.07,21.13,21.04,21.12,971585.0,21.07,21.13,21.04,21.12,971585.0
2022-01-03 12:00:00,21.12,21.14,21.09,21.12,759342.0,21.12,21.14,21.09,21.12,759342.0
2022-01-03 12:30:00,21.12,21.13,21.09,21.12,879634.0,21.12,21.13,21.09,21.12,879634.0
2022-01-03 13:00:00,21.12,21.13,21.06,21.11,1408885.0,21.12,21.13,21.06,21.11,1408885.0
2022-01-03 13:30:00,21.11,21.17,21.1,21.16,685181.0,21.11,21.17,21.1,21.16,685181.0
2022-01-03 14:00:00,21.16,21.17,21.12,21.15,925542.0,21.16,21.17,21.12,21.15,925542.0
2022-01-03 14:30:00,21.16,21.19,21.15,21.18,586002.0,21.16,21.19,21.15,21.18,586002.0
2022-01-03 15:00:00,21.17,21.18,21.14,21.16,691003.0,21.17,21.18,21.14,21.16,691003.0
2022-01-03 15:30:00,21.16,21.21,21.15,21.18,1675188.0,21.16,21.21,21.15,21.18,1675188.0
2022-01-04 09:30:00,21.23,21.31,21.19,21.29,1998618.0,21.23,21.31,21.19,21.29,1998618.0
2022-01-04 10:00:00,21.3,21.36,21.24,21.35,1713156.0,21.3,21.36,21.24,21.35,1713156.0
2022-01-04 10:30:00,21.35,21.37,21.3,21.31,1059561.0,21.35,21.37,21.3,21.31,1059561.0
2022-01-04 11:00:00,21.31,21.32,21.23,21.25,1152894.0,21.31,21.32,21.23,21.25,1152894.0
2022-01-04 11:30:00,21.25,21.28,21.22,21.26,995090.0,21.25,21.28,21.22,21.26,995090.0
2022-01-04 12:00:00,21.27,21.33,21.26,21.3,645870.0,21.27,21.33,21.26,21.3,645870.0
2022-01-04 12:30:00,21.3,21.31,21.29,21.3,601704.0,21.3,21.31,21.29,21.3,601704.0
2022-01-04 13:00:00,21.3,21.32,21.28,21.31,705332.0,21.3,21.32,21.28,21.31,705332.0
2022-01-04 13:30:00,21.31,21.32,21.28,21.3,473457.0,21.31,21.32,21.28,21.3,473457.0
2022-01-04 14:00:00,21.3,21.33,21.29,21.32,285429.0,21.3,21.33,21.29,21.32,285429.0
2022-01-04 14:30:00,21.32,21.33,21.31,21.32,151568.0,21.32,21.33,21.31,21.32,151568.0
2022-01-04 15:00:00,21.32,21.34,21.31,21.33,573507.0,21.32,21.34,21.31,21.33,573507.0
2022-01-04 15:30:00,21.32,21.34,21.3,21.32,1709979.0,21.32,21.34,21.3,21.32,1709979.0
2022-01-05 09:30:00,21.39,21.51,21.38,21.42,2244513.0,21.39,21.51,21.38,21.42,2244513.0
2022-01-05 10:00:00,21.41,21.44,21.37,21.39,1511439.0,21.41,21.44,21.37,21.39,1511439.0
2022-01-05 10:30:00,21.39,21.39,21.32,21.36,2187041.0,21.39,21.39,21.32,21.36,2187041.0
2022-01-05 11:00:00,21.37,21.4,21.35,21.39,744964.0,21.37,21.4,21.35,21.39,744964.0
2022-01-05 11:30:00,21.39,21.4,21.34,21.36,828156.0,21.39,21.4,21.34,21.36,828156.0
2022-01-05 12:00:00,21.36,21.42,21.36,21.39,835418.0,21.36,21.42,21.36,21.39,835418.0
2022-01-05 12:30:00,21.4,21.41,21.34,21.35,577677.0,21.4,21.41,21.34,21.35,577677.0
2022-01-05 13:00:00,21.34,21.4,21.34,21.39,907897.0,21.34,21.4,21.34,21.39,907897.0
2022-01-05 13:30:00,21.38,21.4,21.37,21.4,647841.0,21.38,21.4,21.37,21.4,647841.0
2022-01-05 14:00:00,21.39,21.4,21.12,21.26,3668074.0,21.39,21.4,21.12,21.26,3668074.0
2022-01-05 14:30:00,21.26,21.27,21.1,21.11,2248526.0,21.26,21.27,21.1,21.11,2248526.0
2022-01-05 15:00:00,21.11,21.13,21.05,21.06,2927374.0,21.11,21.13,21.05,21.06,2927374.0
2022-01-05 15:30:00,21.07,21.08,21.01,21.01,2330044.0,21.07,21.08,21.01,21.01,2330044.0
2022-01-06 09:30:00,20.38,20.63,20.37,20.51,5255021.0,20.38,20.63,20.37,20.51,5255021.0
2022-01-06 10:00:00,20.51,20.58,20.35,20.43,3764072.0,20.51,20.58,20.35,20.43,3764072.0
2022-01-06 10:30:00,20.43,20.47,20.38,20.41,3417666.0,20.43,20.47,20.38,20.41,3417666.0
2022-01-06 11:00:00,20.41,20.5,20.38,20.46,2540402.0,20.41,20.5,20.38,20.46,2540402.0
2022-01-06 11:30:00,20.46,20.5,20.45,20.5,1471010.0,20.46,20.5,20.45,20.5,1471010.0
2022-01-06 12:00:00,20.49,20.55,20.48,20.54,1304603.0,20.49,20.55,20.48,20.54,1304603.0
2022-01-06 12:30:00,20.55,20.57,20.5,20.51,888101.0,20.55,20.57,20.5,20.51,888101.0
2022-01-06 13:00:00,20.51,20.54,20.48,20.52,1234170.0,20.51,20.54,20.48,20.52,1234170.0
2022-01-06 13:30:00,20.52,20.53,20.46,20.47,891388.0,20.52,20.53,20.46,20.47,891388.0
2022-01-06 14:00:00,20.46,20.48,20.44,20.48,752125.0,20.46,20.48,20.44,20.48,752125.0
2022-01-06 14:30:00,20.48,20.53,20.48,20.52,595643.0,20.48,20.53,20.48,20.52,595643.0
2022-01-06 15:00:00,20.51,20.54,20.5,20.51,947130.0,20.51,20.54,20.5,20.51,947130.0
2022-01-06 15:30:00,20.51,20.52,20.48,20.51,2231189.0,20.51,20.52,20.48,20.51,2231189.0
2022-01-07 09:30:00,20.52,20.6,20.48,20.51,3602051.0,20.52,20.6,20.48,20.51,3602051.0
2022-01-07 10:00:00,20.51,20.51,20.39,20.46,2022468.0,20.51,20.51,20.39,20.46,2022468.0
2022-01-07 10:30:00,20.46,20.47,20.37,20.43,1743641.0,20.46,20.47,20.37,20.43,1743641.0
2022-01-07 11:00:00,20.43,20.49,20.42,20.48,1139684.0,20.43,20.49,20.42,20.48,1139684.0
2022-01-07 11:30:00,20.49,20.62,20.48,20.6,1621979.0,20.49,20.62,20.48,20.6,1621979.0
2022-01-07 12:00:00,20.61,20.63,20.56,20.57,838111.0,20.61,20.63,20.56,20.57,838111.0
2022-01-07 12:30:00,20.58,20.67,20.57,20.64,1151451.0,20.58,20.67,20.57,20.64,1151451.0
2022-01-07 13:00:00,20.64,20.75,20.63,20.67,3318579.0,20.64,20.75,20.63,20.67,3318579.0
2022-01-07 13:30:00,20.68,20.74,20.67,20.69,842681.0,20.68,20.74,20.67,20.69,842681.0
2022-01-07 14:00:00,20.69,20.7,20.64,20.67,1284929.0,20.69,20.7,20.64,20.67,1284929.0
2022-01-07 14:30:00,20.66,20.71,20.66,20.67,1660002.0,20.66,20.71,20.66,20.67,1660002.0
2022-01-07 15:00:00,20.67,20.7,20.63,20.64,913435.0,20.67,20.7,20.63,20.64,913435.0
2022-01-07 15:30:00,20.64,20.65,20.62,20.63,1877425.0,20.64,20.65,20.62,20.63,1877425.0
2022-01-10 09:30:00,20.6,20.69,20.57,20.65,2456725.0,20.6,20.69,20.57,20.65,2456725.0
2022-01-10 10:00:00,20.64,20.72,20.6,20.7,1956530.0,20.64,20.72,20.6,20.7,1956530.0
2022-01-10 10:30:00,20.69,20.74,20.65,20.7,2863946.0,20.69,20.74,20.65,20.7,2863946.0
2022-01-10 11:00:00,20.69,20.75,20.69,20.73,862556.0,20.69,20.75,20.69,20.73,862556.0
2022-01-10 11:30:00,20.74,20.74,20.67,20.69,1067833.0,20.74,20.74,20.67,20.69,1067833.0
2022-01-10 12:00:00,20.69,20.73,20.67,20.7,816852.0,20.69,20.73,20.67,20.7,816852.0
2022-01-10 12:30:00,20.7,20.79,20.69,20.78,1011805.0,20.7,20.79,20.69,20.78,1011805.0
2022-01-10 13:00:00,20.78,20.83,20.73,20.75,2092039.0,20.78,20.83,20.73,20.75,2092039.0
2022-01-10 13:30:00,20.75,20.78,20.73,20.75,391636.0,20.75,20.78,20.73,20.75,391636.0
2022-01-10 14:00:00,20.75,20.8,20.74,20.77,458724.0,20.75,20.8,20.74,20.77,458724.0
2022-01-10 14:30:00,20.78,20.78,20.75,20.77,494253.0,20.78,20.78,20.75,20.77,494253.0
2022-01-10 15:00:00,20.77,20.79,20.71,20.73,832931.0,20.77,20.79,20.71,20.73,832931.0
2022-01-10 15:30:00,20.73,20.78,20.72,20.77,782703.0,20.73,20.78,20.72,20.77,782703.0
2022-01-11 09:30:00,20.84,20.89,20.77,20.85,2841834.0,20.84,20.89,20.77,20.85,2841834.0
2022-01-11 10:00:00,20.86,20.93,20.84,20.87,2362941.0,20.86,20.93,20.84,20.87,2362941.0
2022-01-11 10:30:00,20.86,20.92,20.8,20.91,2326891.0,20.86,20.92,20.8,20.91,2326891.0
2022-01-11 11:00:00,20.91,20.97,20.89,20.96,2150527.0,20.91,20.97,20.89,20.96,2150527.0
2022-01-11 11:30:00,20.96,20.99,20.95,20.96,1753195.0,20.96,20.99,20.95,20.96,1753195.0
2022-01-11 12:00:00,20.96,21.01,20.94,21.0,1913039.0,20.96,21.01,20.94,21.0,1913039.0
2022-01-11 12:30:00,21.0,21.06,20.99,21.04,1304750.0,21.0,21.06,20.99,21.04,1304750.0
2022-01-11 13:00:00,21.04,21.07,21.01,21.03,2518379.0,21.04,21.07,21.01,21.03,2518379.0
2022-01-11 13:30:00,21.03,21.06,21.01,21.06,803089.0,21.03,21.06,21.01,21.06,803089.0
2022-01-11 14:00:00,21.05,21.07,21.04,21.05,744771.0,21.05,21.07,21.04,21.05,744771.0
2022-01-11 14:30:00,21.05,21.08,21.03,21.05,518872.0,21.05,21.08,21.03,21.05,518872.0
2022-01-11 15:00:00,21.05,21.08,21.05,21.06,840741.0,21.05,21.08,21.05,21.06,840741.0
2022-01-11 15:30:00,21.06,21.09,21.04,21.05,2662080.0,21.06,21.09,21.04,21.05,2662080.0
2022-01-12 09:30:00,21.18,21.34,21.17,21.27,2885393.0,21.18,21.34,21.17,21.27,2885393.0
2022-01-12 10:00:00,21.27,21.35,21.23,21.34,3815985.0,21.27,21.35,21.23,21.34,3815985.0
2022-01-12 10:30:00,21.35,21.35,21.27,21.34,2665148.0,21.35,21.35,21.27,21.34,2665148.0
2022-01-12 11:00:00,21.34,21.36,21.27,21.32,1822238.0,21.34,21.36,21.27,21.32,1822238.0
2022-01-12 11:30:00,21.32,21.38,21.32,21.37,1042484.0,21.32,21.38,21.32,21.37,1042484.0
2022-01-12 12:00:00,21.37,21.41,21.36,21.39,1342885.0,21.37,21.41,21.36,21.39,1342885.0
2022-01-12 12:30:00,21.39,21.44,21.39,21.43,1500504.0,21.39,21.44,21.39,21.43,1500504.0
2022-01-12 13:00:00,21.42,21.45,21.39,21.41,2409226.0,21.42,21.45,21.39,21.41,2409226.0
2022-01-12 13:30:00,21.41,21.47,21.4,21.42,770648.0,21.41,21.47,21.4,21.42,770648.0
2022-01-12 14:00:00,21.42,21.48,21.41,21.46,734129.0,21.42,21.48,21.41,21.46,734129.0
2022-01-12 14:30:00,21.46,21.48,21.45,21.46,462618.0,21.46,21.48,21.45,21.46,462618.0
2022-01-12 15:00:00,21.47,21.47,21.43,21.44,610745.0,21.47,21.47,21.43,21.44,610745.0
2022-01-12 15:30:00,21.43,21.47,21.43,21.45,2087959.0,21.43,21.47,21.43,21.45,2087959.0
2022-01-13 09:30:00,21.45,21.48,21.37,21.41,3335830.0,21.45,21.48,21.37,21.41,3335830.0
2022-01-13 10:00:00,21.4,21.45,21.3,21.34,3525452.0,21.4,21.45,21.3,21.34,3525452.0
2022-01-13 10:30:00,21.34,21.35,21.26,21.3,1856616.0,21.34,21.35,21.26,21.3,1856616.0
2022-01-13 11:00:00,21.3,21.37,21.26,21.36,1741008.0,21.3,21.37,21.26,21.36,1741008.0
2022-01-13 11:30:00,21.36,21.42,21.35,21.42,1504405.0,21.36,21.42,21.35,21.42,1504405.0
2022-01-13 12:00:00,21.42,21.43,21.36,21.39,2093893.0,21.42,21.43,21.36,21.39,2093893.0
2022-01-13 12:30:00,21.38,21.41,21.35,21.39,1389492.0,21.38,21.41,21.35,21.39,1389492.0
2022-01-13 13:00:00,21.38,21.42,21.36,21.38,2756788.0,21.38,21.42,21.36,21.38,2756788.0
2022-01-13 13:30:00,21.39,21.39,21.35,21.39,1183588.0,21.39,21.39,21.35,21.39,1183588.0
2022-01-13 14:00:00,21.39,21.41,21.37,21.38,1038878.0,21.39,21.41,21.37,21.38,1038878.0
2022-01-13 14:30:00,21.38,21.39,21.34,21.36,1526972.0,21.38,21.39,21.34,21.36,1526972.0
2022-01-13 15:00:00,21.36,21.37,21.33,21.34,954379.0,21.36,21.37,21.33,21.34,954379.0
2022-01-13 15:30:00,21.34,21.36,21.31,21.32,1638966.0,21.34,21.36,21.31,21.32,1638966.0
2022-01-14 09:30:00,21.24,21.32,21.19,21.32,2307069.0,21.24,21.32,21.19,21.32,2307069.0
2022-01-14 10:00:00,21.32,21.33,21.24,21.26,2236779.0,21.32,21.33,21.24,21.26,2236779.0
2022-01-14 10:30:00,21.26,21.27,21.22,21.22,1979770.0,21.26,21.27,21.22,21.22,1979770.0
2022-01-14 11:00:00,21.23,21.24,21.12,21.14,2605492.0,21.23,21.24,21.12,21.14,2605492.0
2022-01-14 11:30:00,21.15,21.21,21.14,21.21,1745193.0,21.15,21.21,21.14,21.21,1745193.0
2022-01-14 12:00:00,21.2,21.21,21.13,21.18,1237041.0,21.2,21.21,21.13,21.18,1237041.0
2022-01-14 12:30:00,21.18,21.2,21.13,21.17,1042341.0,21.18,21.2,21.13,21.17,1042341.0
2022-01-14 13:00:00,21.17,21.19,21.15,21.19,1707135.0,21.17,21.19,21.15,21.19,1707135.0
2022-01-14 13:30:00,21.18,21.18,21.1,21.16,1388255.0,21.18,21.18,21.1,21.16,1388255.0
2022-01-14 14:00:00,21.17,21.19,21.14,21.17,1165502.0,21.17,21.19,21.14,21.17,1165502.0
2022-01-14 14:30:00,21.17,21.22,21.16,21.2,1192709.0,21.17,21.22,21.16,21.2,1192709.0
2022-01-14 15:00:00,21.2,21.22,21.17,21.2,1181922.0,21.2,21.22,21.17,21.2,1181922.0
2022-01-14 15:30:00,21.2,21.23,21.19,21.21,1262933.0,21.2,21.23,21.19,21.21,1262933.0
2022-01-18 09:30:00,21.63,21.68,21.52,21.67,3534583.0,21.63,21.68,21.52,21.67,3534583.0
2022-01-18 10:00:00,21.67,21.69,21.58,21.68,3309948.0,21.67,21.69,21.58,21.68,3309948.0
2022-01-18 10:30:00,21.68,21.81,21.67,21.8,3393252.0,21.68,21.81,21.67,21.8,3393252.0
2022-01-18 11:00:00,21.8,21.86,21.64,21.67,3532058.0,21.8,21.86,21.64,21.67,3532058.0
2022-01-18 11:30:00,21.66,21.71,21.62,21.71,2149741.0,21.66,21.71,21.62,21.71,2149741.0
2022-01-18 12:00:00,21.71,21.72,21.65,21.66,1495746.0,21.71,21.72,21.65,21.66,1495746.0
2022-01-18 12:30:00,21.65,21.66,21.59,21.64,2563634.0,21.65,21.66,21.59,21.64,2563634.0
2022-01-18 13:00:00,21.63,21.69,21.58,21.66,1934280.0,21.63,21.69,21.58,21.66,1934280.0
2022-01-18 13:30:00,21.66,21.69,21.62,21.69,1825707.0,21.66,21.69,21.62,21.69,1825707.0
2022-01-18 14:00:00,21.69,21.75,21.68,21.73,2035435.0,21.69,21.75,21.68,21.73,2035435.0
2022-01-18 14:30:00,21.73,21.79,21.72,21.77,1836893.0,21.73,21.79,21.72,21.77,1836893.0
2022-01-18 15:00:00,21.77,21.8,21.74,21.77,1499834.0,21.77,21.8,21.74,21.77,1499834.0
2022-01-18 15:30:00,21.77,21.77,21.69,21.7,2815698.0,21.77,21.77,21.69,21.7,2815698.0
2022-01-19 09:30:00,22.01,22.1,21.94,22.08,4600054.0,22.01,22.1,21.94,22.08,4600054.0
2022-01-19 10:00:00,22.08,22.2,22.03,22.12,7431735.0,22.08,22.2,22.03,22.12,7431735.0
2022-01-19 10:30:00,22.13,22.19,22.1,22.19,2677637.0,22.13,22.19,22.1,22.19,2677637.0
2022-01-19 11:00:00,22.19,22.22,22.16,22.21,3909962.0,22.19,22.22,22.16,22.21,3909962.0
2022-01-19 11:30:00,22.21,22.31,22.2,22.29,3494604.0,22.21,22.31,22.2,22.29,3494604.0
2022-01-19 12:00:00,22.29,22.39,22.28,22.37,3033451.0,22.29,22.39,22.28,22.37,3033451.0
2022-01-19 12:30:00,22.37,22.37,22.3,22.35,2141595.0,22.37,22.37,22.3,22.35,2141595.0
2022-01-19 13:00:00,22.35,22.37,22.32,22.33,3471108.0,22.35,22.37,22.32,22.33,3471108.0
2022-01-19 13:30:00,22.33,22.35,22.27,22.33,2232686.0,22.33,22.35,22.27,22.33,2232686.0
2022-01-19 14:00:00,22.33,22.34,22.3,22.33,1466253.0,22.33,22.34,22.3,22.33,1466253.0
2022-01-19 14:30:00,22.32,22.38,22.31,22.37,1606030.0,22.32,22.38,22.31,22.37,1606030.0
2022-01-19 15:00:00,22.37,22.38,22.35,22.37,1814683.0,22.37,22.38,22.35,22.37,1814683.0
2022-01-19 15:30:00,22.36,22.37,22.33,22.37,3483438.0,22.36,22.37,22.33,22.37,3483438.0
2022-01-20 09:30:00,22.66,22.72,22.56,22.7,6055347.0,22.66,22.72,22.56,22.7,6055347.0
2022-01-20 10:00:00,22.7,22.75,22.66,22.74,6250535.0,22.7,22.75,22.66,22.74,6250535.0
2022-01-20 10:30:00,22.75,22.78,22.69,22.77,5034447.0,22.75,22.78,22.69,22.77,5034447.0
2022-01-20 11:00:00,22.77,22.78,22.6,22.66,4192960.0,22.77,22.78,22.6,22.66,4192960.0
2022-01-20 11:30:00,22.66,22.76,22.65,22.76,2808090.0,22.66,22.76,22.65,22.76,2808090.0
2022-01-20 12:00:00,22.76,22.81,22.74,22.8,1956278.0,22.76,22.81,22.74,22.8,1956278.0
2022-01-20 12:30:00,22.8,22.84,22.79,22.81,1684481.0,22.8,22.84,22.79,22.81,1684481.0
2022-01-20 13:00:00,22.81,22.82,22.75,22.8,2352794.0,22.81,22.82,22.75,22.8,2352794.0
2022-01-20 13:30:00,22.8,22.8,22.75,22.75,1267190.0,22.8,22.8,22.75,22.75,1267190.0
2022-01-20 14:00:00,22.76,22.78,22.7,22.72,1861831.0,22.76,22.78,22.7,22.72,1861831.0
2022-01-20 14:30:00,22.72,22.75,22.7,22.7,1504869.0,22.72,22.75,22.7,22.7,1504869.0
2022-01-20 15:00:00,22.71,22.72,22.64,22.66,3059624.0,22.71,22.72,22.64,22.66,3059624.0
2022-01-20 15:30:00,22.65,22.66,22.58,22.6,4584320.0,22.65,22.66,22.58,22.6,4584320.0
2022-01-21 09:30:00,22.69,22.71,22.58,22.61,3361710.0,22.69,22.71,22.58,22.61,3361710.0
2022-01-21 10:00:00,22.62,22.62,22.5,22.52,2842546.0,22.62,22.62,22.5,22.52,2842546.0
2022-01-21 10:30:00,22.52,22.61,22.48,22.53,2273496.0,22.52,22.61,22.48,22.53,2273496.0
2022-01-21 11:00:00,22.53,22.56,22.45,22.53,1899747.0,22.53,22.56,22.45,22.53,1899747.0
2022-01-21 11:30:00,22.53,22.55,22.43,22.51,2713296.0,22.53,22.55,22.43,22.51,2713296.0
2022-01-21 12:00:00,22.51,22.51,22.44,22.48,1988163.0,22.51,22.51,22.44,22.48,1988163.0
2022-01-21 12:30:00,22.48,22.5,22.4,22.44,5607726.0,22.48,22.5,22.4,22.44,5607726.0
2022-01-21 13:00:00,22.43,22.45,22.4,22.43,3054493.0,22.43,22.45,22.4,22.43,3054493.0
2022-01-21 13:30:00,22.43,22.51,22.4,22.49,2615944.0,22.43,22.51,22.4,22.49,2615944.0
2022-01-21 14:00:00,22.49,22.52,22.48,22.48,2116539.0,22.49,22.52,22.48,22.48,2116539.0
2022-01-21 14:30:00,22.48,22.56,22.46,22.47,2443587.0,22.48,22.56,22.46,22.47,2443587.0
2022-01-21 15:00:00,22.46,22.47,22.34,22.35,2391017.0,22.46,22.47,22.34,22.35,2391017.0
2022-01-21 15:30:00,22.35,22.42,22.35,22.38,3220205.0,22.35,22.42,22.35,22.38,3220205.0
2022-01-24 09:30:00,22.02,22.03,21.87,21.88,6606800.0,22.02,22.03,21.87,21.88,6606800.0
2022-01-24 10:00:00,21.88,21.94,21.78,21.9,5665437.0,21.88,21.94,21.78,21.9,5665437.0
2022-01-24 10:30:00,21.91,21.98,21.88,21.89,4277830.0,21.91,21.98,21.88,21.89,4277830.0
2022-01-24 11:00:00,21.89,21.91,21.84,21.87,1267010.0,21.89,21.91,21.84,21.87,1267010.0
2022-01-24 11:30:00,21.87,21.95,21.83,21.93,1699742.0,21.87,21.95,21.83,21.93,1699742.0
2022-01-24 12:00:00,21.93,21.94,21.85,21.93,2754058.0,21.93,21.94,21.85,21.93,2754058.0
2022-01-24 12:30:00,21.94,21.97,21.88,21.96,1801049.0,21.94,21.97,21.88,21.96,1801049.0
2022-01-24 13:00:00,21.96,22.0,21.92,21.97,3677006.0,21.96,22.0,21.92,21.97,3677006.0
2022-01-24 13:30:00,21.97,22.09,21.97,22.07,1395428.0,21.97,22.09,21.97,22.07,1395428.0
2022-01-24 14:00:00,22.06,22.11,21.98,22.0,1608127.0,22.06,22.11,21.98,22.0,1608127.0
2022-01-24 14:30:00,22.0,22.04,21.97,22.03,1394159.0,22.0,22.04,21.97,22.03,1394159.0
2022-01-24 15:00:00,22.03,22.08,22.01,22.04,1254873.0,22.03,22.08,22.01,22.04,1254873.0
2022-01-24 15:30:00,22.03,22.15,22.01,22.11,2772805.0,22.03,22.15,22.01,22.11,2772805.0
2022-01-25 09:30:00,21.83,22.14,21.81,22.01,5178604.0,21.83,22.14,21.81,22.01,5178604.0
2022-01-25 10:00:00,22.02,22.04,21.84,21.96,3079124.0,22.02,22.04,21.84,21.96,3079124.0
2022-01-25 10:30:00,21.96,22.02,21.93,21.96,1901847.0,21.96,22.02,21.93,21.96,1901847.0
2022-01-25 11:00:00,21.96,22.02,21.91,21.99,1132101.0,21.96,22.02,21.91,21.99,1132101.0
2022-01-25 11:30:00,21.99,22.05,21.95,22.0,1793873.0,21.99,22.05,21.95,22.0,1793873.0
2022-01-25 12:00:00,21.99,22.04,21.97,22.02,2447392.0,21.99,22.04,21.97,22.02,2447392.0
2022-01-25 12:30:00,22.02,22.03,21.98,22.01,1631383.0,22.02,22.03,21.98,22.01,1631383.0
2022-01-25 13:00:00,22.01,22.07,22.0,22.06,1641846.0,22.01,22.07,22.0,22.06,1641846.0
2022-01-25 13:30:00,22.06,22.13,22.06,22.13,1883538.0,22.06,22.13,22.06,22.13,1883538.0
2022-01-25 14:00:00,22.12,22.16,22.1,22.14,1642393.0,22.12,22.16,22.1,22.14,1642393.0
2022-01-25 14:30:00,22.13,22.17,22.12,22.13,1747319.0,22.13,22.17,22.12,22.13,1747319.0
2022-01-25 15:00:00,22.14,22.14,22.03,22.04,1147133.0,22.14,22.14,22.03,22.04,1147133.0
2022-01-25 15:30:00,22.04,22.07,22.02,22.03,2867701.0,22.04,22.07,22.02,22.03,2867701.0
2022-01-26 09:30:00,21.88,22.09,21.86,22.09,2688262.0,21.88,22.09,21.86,22.09,2688262.0
2022-01-26 10:00:00,22.09,22.11,21.97,21.99,2192926.0,22.09,22.11,21.97,21.99,2192926.0
2022-01-26 10:30:00,21.98,22.0,21.94,21.97,1951252.0,21.98,22.0,21.94,21.97,1951252.0
2022-01-26 11:00:00,21.97,22.0,21.91,21.96,1733343.0,21.97,22.0,21.91,21.96,1733343.0
2022-01-26 11:30:00,21.95,22.0,21.93,21.98,1491362.0,21.95,22.0,21.93,21.98,1491362.0
2022-01-26 12:00:00,21.98,22.03,21.95,21.98,2226207.0,21.98,22.03,21.95,21.98,2226207.0
2022-01-26 12:30:00,21.98,22.0,21.96,21.98,2141580.0,21.98,22.0,21.96,21.98,2141580.0
2022-01-26 13:00:00,21.97,22.0,21.93,22.0,824821.0,21.97,22.0,21.93,22.0,824821.0
2022-01-26 13:30:00,22.0,22.02,21.98,21.99,820161.0,22.0,22.02,21.98,21.99,820161.0
2022-01-26 14:00:00,22.0,22.12,21.94,22.11,4957001.0,22.0,22.12,21.94,22.11,4957001.0
2022-01-26 14:30:00,22.11,22.11,21.74,21.85,10906389.0,22.11,22.11,21.74,21.85,10906389.0
2022-01-26 15:00:00,21.84,21.84,21.71,21.78,4683421.0,21.84,21.84,21.71,21.78,4683421.0
2022-01-26 15:30:00,21.78,21.82,21.66,21.72,4742194.0,21.78,21.82,21.66,21.72,4742194.0
2022-01-27 09:30:00,21.07,21.3,21.05,21.16,8471484.0,21.07,21.3,21.05,21.16,8471484.0
2022-01-27 10:00:00,21.16,21.21,21.02,21.03,2923177.0,21.16,21.21,21.02,21.03,2923177.0
2022-01-27 10:30:00,21.03,21.04,20.87,20.88,6729407.0,21.03,21.04,20.87,20.88,6729407.0
2022-01-27 11:00:00,20.87,20.98,20.87,20.98,3389628.0,20.87,20.98,20.87,20.98,3389628.0
2022-01-27 11:30:00,20.98,21.03,20.95,21.0,1653577.0,20.98,21.03,20.95,21.0,1653577.0
2022-01-27 12:00:00,20.99,21.02,20.91,20.93,3025410.0,20.99,21.02,20.91,20.93,3025410.0
2022-01-27 12:30:00,20.93,20.95,20.88,20.89,2107237.0,20.93,20.95,20.88,20.89,2107237.0
2022-01-27 13:00:00,20.9,21.0,20.87,20.95,3321070.0,20.9,21.0,20.87,20.95,3321070.0
2022-01-27 13:30:00,20.95,21.0,20.93,20.98,2855728.0,20.95,21.0,20.93,20.98,2855728.0
2022-01-27 14:00:00,20.98,21.03,20.95,20.96,1279689.0,20.98,21.03,20.95,20.96,1279689.0
2022-01-27 14:30:00,20.95,20.97,20.9,20.92,1988199.0,20.95,20.97,20.9,20.92,1988199.0
2022-01-27 15:00:00,20.93,20.98,20.91,20.98,1891720.0,20.93,20.98,20.91,20.98,1891720.0
2022-01-27 15:30:00,20.97,21.03,20.95,21.01,3655362.0,20.97,21.03,20.95,21.01,3655362.0
2022-01-28 09:30:00,20.78,20.83,20.7,20.78,3629141.0,20.78,20.83,20.7,20.78,3629141.0
2022-01-28 10:00:00,20.77,20.9,20.67,20.7,3027914.0,20.77,20.9,20.67,20.7,3027914.0
2022-01-28 10:30:00,20.7,20.74,20.61,20.65,3246113.0,20.7,20.74,20.61,20.65,3246113.0
2022-01-28 11:00:00,20.65,20.76,20.63,20.64,2492740.0,20.65,20.76,20.63,20.64,2492740.0
2022-01-28 11:30:00,20.65,20.68,20.47,20.57,4030428.0,20.65,20.68,20.47,20.57,4030428.0
2022-01-28 12:00:00,20.57,20.62,20.49,20.52,1619245.0,20.57,20.62,20.49,20.52,1619245.0
2022-01-28 12:30:00,20.52,20.55,20.49,20.52,1223948.0,20.52,20.55,20.49,20.52,1223948.0
2022-01-28 13:00:00,20.52,20.63,20.52,20.62,1925093.0,20.52,20.63,20.52,20.62,1925093.0
2022-01-28 13:30:00,20.62,20.68,20.62,20.66,1419228.0,20.62,20.68,20.62,20.66,1419228.0
2022-01-28 14:00:00,20.66,20.68,20.54,20.55,709378.0,20.66,20.68,20.54,20.55,709378.0
2022-01-28 14:30:00,20.54,20.67,20.53,20.66,1344485.0,20.54,20.67,20.53,20.66,1344485.0
2022-01-28 15:00:00,20.65,20.7,20.65,20.7,1567051.0,20.65,20.7,20.65,20.7,1567051.0
2022-01-28 15:30:00,20.7,20.72,20.67,20.71,2350307.0,20.7,20.72,20.67,20.71,2350307.0
2022-01-31 09:30:00,20.75,20.83,20.73,20.76,2822624.0,20.75,20.83,20.73,20.76,2822624.0
2022-01-31 10:00:00,20.76,20.85,20.72,20.78,1996548.0,20.76,20.85,20.72,20.78,1996548.0
2022-01-31 10:30:00,20.78,20.83,20.72,20.8,1681543.0,20.78,20.83,20.72,20.8,1681543.0
2022-01-31 11:00:00,20.81,20.85,20.7,20.7,1304264.0,20.81,20.85,20.7,20.7,1304264.0
2022-01-31 11:30:00,20.7,20.79,20.68,20.76,2567164.0,20.7,20.79,20.68,20.76,2567164.0
2022-01-31 12:00:00,20.77,20.8,20.7,20.71,989398.0,20.77,20.8,20.7,20.71,989398.0
2022-01-31 12:30:00,20.71,20.73,20.69,20.71,645032.0,20.71,20.73,20.69,20.71,645032.0
2022-01-31 13:00:00,20.71,20.73,20.66,20.69,1508566.0,20.71,20.73,20.66,20.69,1508566.0
2022-01-31 13:30:00,20.69,20.75,20.67,20.75,808810.0,20.69,20.75,20.67,20.75,808810.0
2022-01-31 14:00:00,20.75,20.78,20.74,20.77,423765.0,20.75,20.78,20.74,20.77,423765.0
2022-01-31 14:30:00,20.77,20.81,20.76,20.81,720538.0,20.77,20.81,20.76,20.81,720538.0
2022-01-31 15:00:00,20.81,20.82,20.73,20.75,1246831.0,20.81,20.82,20.73,20.75,1246831.0
2022-01-31 15:30:00,20.74,20.81,20.73,20.81,2265525.0,20.74,20.81,20.73,20.81,2265525.0
2022-02-01 09:30:00,21.17,21.25,21.0,21.06,5569115.0,21.17,21.25,21.0,21.06,5569115.0
2022-02-01 10:00:00,21.06,21.09,20.94,20.95,4528283.0,21.06,21.09,20.94,20.95,4528283.0
2022-02-01 10:30:00,20.96,21.11,20.96,21.05,2198419.0,20.96,21.11,20.96,21.05,2198419.0
2022-02-01 11:00:00,21.05,21.09,21.02,21.08,1211663.0,21.05,21.09,21.02,21.08,1211663.0
2022-02-01 11:30:00,21.08,21.11,20.98,20.99,1112459.0,21.08,21.11,20.98,20.99,1112459.0
2022-02-01 12:00:00,20.98,21.0,20.93,20.95,965562.0,20.98,21.0,20.93,20.95,965562.0
2022-02-01 12:30:00,20.95,20.95,20.89,20.94,1058773.0,20.95,20.95,20.89,20.94,1058773.0
2022-02-01 13:00:00,20.94,20.95,20.85,20.87,1448298.0,20.94,20.95,20.85,20.87,1448298.0
2022-02-01 13:30:00,20.87,20.89,20.81,20.84,1397845.0,20.87,20.89,20.81,20.84,1397845.0
2022-02-01 14:00:00,20.84,20.87,20.82,20.87,1689213.0,20.84,20.87,20.82,20.87,1689213.0
2022-02-01 14:30:00,20.87,20.91,20.86,20.86,4641811.0,20.87,20.91,20.86,20.86,4641811.0
2022-02-01 15:00:00,20.86,20.93,20.84,20.91,3958946.0,20.86,20.93,20.84,20.91,3958946.0
2022-02-01 15:30:00,20.91,20.96,20.9,20.93,3793824.0,20.91,20.96,20.9,20.93,3793824.0
2022-02-02 09:30:00,20.96,21.0,20.77,20.83,4559719.0,20.96,21.0,20.77,20.83,4559719.0
2022-02-02 10:00:00,20.83,21.02,20.83,20.93,3943370.0,20.83,21.02,20.83,20.93,3943370.0
2022-02-02 10:30:00,20.94,21.01,20.91,21.01,1321064.0,20.94,21.01,20.91,21.01,1321064.0
2022-02-02 11:00:00,21.01,21.01,20.93,21.0,1240950.0,21.01,21.01,20.93,21.0,1240950.0
2022-02-02 11:30:00,21.0,21.03,20.96,21.02,843779.0,21.0,21.03,20.96,21.02,843779.0
2022-02-02 12:00:00,21.02,21.1,21.01,21.04,1022063.0,21.02,21.1,21.01,21.04,1022063.0
2022-02-02 12:30:00,21.03,21.05,21.01,21.05,849226.0,21.03,21.05,21.01,21.05,849226.0
2022-02-02 13:00:00,21.05,21.05,20.97,21.0,1542164.0,21.05,21.05,20.97,21.0,1542164.0
2022-02-02 13:30:00,20.99,21.02,20.98,21.02,988601.0,20.99,21.02,20.98,21.02,988601.0
2022-02-02 14:00:00,21.01,21.02,20.97,20.97,647217.0,21.01,21.02,20.97,20.97,647217.0
2022-02-02 14:30:00,20.98,20.99,20.96,20.97,384952.0,20.98,20.99,20.96,20.97,384952.0
2022-02-02 15:00:00,20.96,20.98,20.95,20.96,287665.0,20.96,20.98,20.95,20.96,287665.0
2022-02-02 15:30:00,20.96,20.96,20.92,20.94,1527287.0,20.96,20.96,20.92,20.94,1527287.0
2022-02-03 09:30:00,20.7,20.76,20.39,20.43,8848039.0,20.7,20.76,20.39,20.43,8848039.0
2022-02-03 10:00:00,20.43,20.6,20.34,20.54,3966631.0,20.43,20.6,20.34,20.54,3966631.0
2022-02-03 10:30:00,20.54,20.71,20.53,20.7,3065279.0,20.54,20.71,20.53,20.7,3065279.0
2022-02-03 11:00:00,20.69,20.82,20.63,20.79,2739601.0,20.69,20.82,20.63,20.79,2739601.0
2022-02-03 11:30:00,20.79,20.81,20.72,20.74,1364085.0,20.79,20.81,20.72,20.74,1364085.0
2022-02-03 12:00:00,20.74,20.75,20.68,20.71,821480.0,20.74,20.75,20.68,20.71,821480.0
2022-02-03 12:30:00,20.72,20.73,20.64,20.68,719588.0,20.72,20.73,20.64,20.68,719588.0
2022-02-03 13:00:00,20.68,20.7,20.65,20.67,1211966.0,20.68,20.7,20.65,20.67,1211966.0
2022-02-03 13:30:00,20.67,20.72,20.67,20.71,484108.0,20.67,20.72,20.67,20.71,484108.0
2022-02-03 14:00:00,20.72,20.75,20.71,20.72,594236.0,20.72,20.75,20.71,20.72,594236.0
2022-02-03 14:30:00,20.72,20.72,20.66,20.69,1321749.0,20.72,20.72,20.66,20.69,1321749.0
2022-02-03 15:00:00,20.7,20.72,20.68,20.71,881244.0,20.7,20.72,20.68,20.71,881244.0
2022-02-03 15:30:00,20.72,20.72,20.68,20.7,1646059.0,20.72,20.72,20.68,20.7,1646059.0
2022-02-04 09:30:00,20.66,20.86,20.66,20.8,4925783.0,20.66,20.86,20.66,20.8,4925783.0
2022-02-04 10:00:00,20.8,20.96,20.79,20.81,4851301.0,20.8,20.96,20.79,20.81,4851301.0
2022-02-04 10:30:00,20.81,20.88,20.69,20.7,2549081.0,20.81,20.88,20.69,20.7,2549081.0
2022-02-04 11:00:00,20.7,20.75,20.68,20.73,1618500.0,20.7,20.75,20.68,20.73,1618500.0
2022-02-04 11:30:00,20.73,20.79,20.71,20.76,2187789.0,20.73,20.79,20.71,20.76,2187789.0
2022-02-04 12:00:00,20.76,20.79,20.74,20.77,1077780.0,20.76,20.79,20.74,20.77,1077780.0
2022-02-04 12:30:00,20.78,20.79,20.75,20.78,863298.0,20.78,20.79,20.75,20.78,863298.0
2022-02-04 13:00:00,20.78,20.81,20.76,20.8,1116636.0,20.78,20.81,20.76,20.8,1116636.0
2022-02-04 13:30:00,20.81,20.82,20.74,20.81,1054912.0,20.81,20.82,20.74,20.81,1054912.0
2022-02-04 14:00:00,20.81,20.82,20.76,20.78,654240.0,20.81,20.82,20.76,20.78,654240.0
2022-02-04 14:30:00,20.77,20.8,20.75,20.78,408221.0,20.77,20.8,20.75,20.78,408221.0
2022-02-04 15:00:00,20.78,20.82,20.77,20.8,790156.0,20.78,20.82,20.77,20.8,790156.0
2022-02-04 15:30:00,20.8,20.84,20.78,20.79,1516332.0,20.8,20.84,20.78,20.79,1516332.0
2022-02-07 09:30:00,21.14,21.18,21.09,21.17,2585254.0,21.14,21.18,21.09,21.17,2585254.0
2022-02-07 10:00:00,21.17,21.19,21.1,21.16,2436950.0,21.17,21.19,21.1,21.16,2436950.0
2022-02-07 10:30:00,21.16,21.21,21.15,21.21,1540698.0,21.16,21.21,21.15,21.21,1540698.0
2022-02-07 11:00:00,21.2,21.27,21.17,21.25,2226138.0,21.2,21.27,21.17,21.25,2226138.0
2022-02-07 11:30:00,21.24,21.26,21.19,21.22,1228847.0,21.24,21.26,21.19,21.22,1228847.0
2022-02-07 12:00:00,21.21,21.28,21.21,21.27,1261171.0,21.21,21.28,21.21,21.27,1261171.0
2022-02-07 12:30:00,21.27,21.33,21.26,21.31,1828974.0,21.27,21.33,21.26,21.31,1828974.0
2022-02-07 13:00:00,21.32,21.34,21.29,21.31,1625234.0,21.32,21.34,21.29,21.31,1625234.0
2022-02-07 13:30:00,21.3,21.32,21.28,21.32,1189391.0,21.3,21.32,21.28,21.32,1189391.0
2022-02-07 14:00:00,21.32,21.34,21.3,21.34,1193794.0,21.32,21.34,21.3,21.34,1193794.0
2022-02-07 14:30:00,21.34,21.36,21.32,21.33,1418409.0,21.34,21.36,21.32,21.33,1418409.0
2022-02-07 15:00:00,21.33,21.34,21.29,21.3,934127.0,21.33,21.34,21.29,21.3,934127.0
2022-02-07 15:30:00,21.3,21.3,21.27,21.27,1989486.0,21.3,21.3,21.27,21.27,1989486.0
2022-02-08 09:30:00,21.27,21.37,21.22,21.37,3314827.0,21.27,21.37,21.22,21.37,3314827.0
2022-02-08 10:00:00,21.37,21.46,21.34,21.46,2264160.0,21.37,21.46,21.34,21.46,2264160.0
2022-02-08 10:30:00,21.46,21.48,21.39,21.39,1963295.0,21.46,21.48,21.39,21.39,1963295.0
2022-02-08 11:00:00,21.39,21.45,21.39,21.43,1047157.0,21.39,21.45,21.39,21.43,1047157.0
2022-02-08 11:30:00,21.43,21.46,21.42,21.45,724912.0,21.43,21.46,21.42,21.45,724912.0
2022-02-08 12:00:00,21.46,21.49,21.45,21.46,1016786.0,21.46,21.49,21.45,21.46,1016786.0
2022-02-08 12:30:00,21.46,21.48,21.45,21.46,812881.0,21.46,21.48,21.45,21.46,812881.0
2022-02-08 13:00:00,21.45,21.46,21.42,21.44,644672.0,21.45,21.46,21.42,21.44,644672.0
2022-02-08 13:30:00,21.44,21.49,21.43,21.48,659395.0,21.44,21.49,21.43,21.48,659395.0
2022-02-08 14:00:00,21.49,21.5,21.44,21.45,499475.0,21.49,21.5,21.44,21.45,499475.0
2022-02-08 14:30:00,21.45,21.46,21.42,21.43,549022.0,21.45,21.46,21.42,21.43,549022.0
2022-02-08 15:00:00,21.43,21.46,21.41,21.45,549058.0,21.43,21.46,21.41,21.45,549058.0
2022-02-08 15:30:00,21.46,21.47,21.44,21.45,1120315.0,21.46,21.47,21.44,21.45,1120315.0
2022-02-09 09:30:00,21.44,21.48,21.36,21.41,2795618.0,21.44,21.48,21.36,21.41,2795618.0
2022-02-09 10:00:00,21.41,21.46,21.38,21.45,1134136.0,21.41,21.46,21.38,21.45,1134136.0
2022-02-09 10:30:00,21.45,21.46,21.38,21.42,1320470.0,21.45,21.46,21.38,21.42,1320470.0
2022-02-09 11:00:00,21.42,21.48,21.41,21.47,622904.0,21.42,21.48,21.41,21.47,622904.0
2022-02-09 11:30:00,21.47,21.53,21.47,21.51,1465773.0,21.47,21.53,21.47,21.51,1465773.0
2022-02-09 12:00:00,21.51,21.58,21.5,21.55,1221907.0,21.51,21.58,21.5,21.55,1221907.0
2022-02-09 12:30:00,21.56,21.59,21.54,21.55,1398063.0,21.56,21.59,21.54,21.55,1398063.0
2022-02-09 13:00:00,21.55,21.59,21.54,21.57,2289645.0,21.55,21.59,21.54,21.57,2289645.0
2022-02-09 13:30:00,21.57,21.57,21.52,21.56,708025.0,21.57,21.57,21.52,21.56,708025.0
2022-02-09 14:00:00,21.56,21.56,21.52,21.53,793180.0,21.56,21.56,21.52,21.53,793180.0
2022-02-09 14:30:00,21.53,21.54,21.52,21.53,414026.0,21.53,21.54,21.52,21.53,414026.0
2022-02-09 15:00:00,21.53,21.54,21.49,21.52,1607187.0,21.53,21.54,21.49,21.52,1607187.0
2022-02-09 15:30:00,21.52,21.54,21.51,21.53,1199478.0,21.52,21.54,21.51,21.53,1199478.0
2022-02-10 09:30:00,21.53,21.72,21.51,21.64,4534361.0,21.53,21.72,21.51,21.64,4534361.0
2022-02-10 10:00:00,21.65,21.77,21.63,21.7,3325596.0,21.65,21.77,21.63,21.7,3325596.0
2022-02-10 10:30:00,21.7,21.79,21.68,21.69,2916780.0,21.7,21.79,21.68,21.69,2916780.0
2022-02-10 11:00:00,21.69,21.82,21.67,21.82,2277027.0,21.69,21.82,21.67,21.82,2277027.0
2022-02-10 11:30:00,21.82,21.92,21.8,21.92,2700814.0,21.82,21.92,21.8,21.92,2700814.0
2022-02-10 12:00:00,21.91,21.92,21.85,21.86,2173015.0,21.91,21.92,21.85,21.86,2173015.0
2022-02-10 12:30:00,21.86,21.87,21.64,21.72,3629806.0,21.86,21.87,21.64,21.72,3629806.0
2022-02-10 13:00:00,21.71,21.78,21.68,21.73,2425411.0,21.71,21.78,21.68,21.73,2425411.0
2022-02-10 13:30:00,21.73,21.73,21.65,21.69,1446954.0,21.73,21.73,21.65,21.69,1446954.0
2022-02-10 14:00:00,21.68,21.69,21.55,21.59,2294262.0,21.68,21.69,21.55,21.59,2294262.0
2022-02-10 14:30:00,21.59,21.61,21.5,21.51,2265351.0,21.59,21.61,21.5,21.51,2265351.0
2022-02-10 15:00:00,21.51,21.53,21.47,21.48,1507220.0,21.51,21.53,21.47,21.48,1507220.0
2022-02-10 15:30:00,21.48,21.5,21.41,21.43,3059707.0,21.48,21.5,21.41,21.43,3059707.0
2022-02-11 09:30:00,21.3,21.46,21.28,21.38,3348542.0,21.3,21.46,21.28,21.38,3348542.0
2022-02-11 10:00:00,21.38,21.54,21.38,21.51,2873327.0,21.38,21.54,21.38,21.51,2873327.0
2022-02-11 10:30:00,21.51,21.53,21.47,21.51,1496729.0,21.51,21.53,21.47,21.51,1496729.0
2022-02-11 11:00:00,21.5,21.52,21.42,21.45,1861915.0,21.5,21.52,21.42,21.45,1861915.0
2022-02-11 11:30:00,21.45,21.52,21.42,21.51,1418921.0,21.45,21.52,21.42,21.51,1418921.0
2022-02-11 12:00:00,21.52,21.6,21.5,21.58,2767618.0,21.52,21.6,21.5,21.58,2767618.0
2022-02-11 12:30:00,21.58,21.59,21.54,21.57,1248076.0,21.58,21.59,21.54,21.57,1248076.0
2022-02-11 13:00:00,21.58,21.61,21.55,21.58,2202134.0,21.58,21.61,21.55,21.58,2202134.0
2022-02-11 13:30:00,21.58,21.8,21.56,21.74,7879364.0,21.58,21.8,21.56,21.74,7879364.0
2022-02-11 14:00:00,21.74,21.83,21.66,21.75,6661359.0,21.74,21.83,21.66,21.75,6661359.0
2022-02-11 14:30:00,21.76,21.85,21.74,21.81,4893425.0,21.76,21.85,21.74,21.81,4893425.0
2022-02-11 15:00:00,21.81,21.9,21.78,21.85,3542465.0,21.81,21.9,21.78,21.85,3542465.0
2022-02-11 15:30:00,21.85,21.87,21.81,21.83,5447243.0,21.85,21.87,21.81,21.83,5447243.0
2022-02-14 09:30:00,22.05,22.13,21.97,22.08,5348657.0,22.05,22.13,21.97,22.08,5348657.0
2022-02-14 10:00:00,22.08,22.13,22.0,22.04,2710958.0,22.08,22.13,22.0,22.04,2710958.0
2022-02-14 10:30:00,22.04,22.11,21.99,22.06,2663955.0,22.04,22.11,21.99,22.06,2663955.0
2022-02-14 11:00:00,22.05,22.08,21.99,22.03,2585059.0,22.05,22.08,21.99,22.03,2585059.0
2022-02-14 11:30:00,22.04,22.05,21.94,21.96,1786457.0,22.04,22.05,21.94,21.96,1786457.0
2022-02-14 12:00:00,21.96,21.97,21.92,21.96,1373296.0,21.96,21.97,21.92,21.96,1373296.0
2022-02-14 12:30:00,21.96,21.99,21.93,21.98,1238926.0,21.96,21.99,21.93,21.98,1238926.0
2022-02-14 13:00:00,21.99,22.03,21.97,22.02,1201276.0,21.99,22.03,21.97,22.02,1201276.0
2022-02-14 13:30:00,22.03,22.09,22.0,22.05,1343876.0,22.03,22.09,22.0,22.05,1343876.0
2022-02-14 14:00:00,22.04,22.08,22.0,22.02,2303312.0,22.04,22.08,22.0,22.02,2303312.0
2022-02-14 14:30:00,22.02,22.05,21.99,22.0,1350516.0,22.02,22.05,21.99,22.0,1350516.0
2022-02-14 15:00:00,22.0,22.07,22.0,22.07,1170849.0,22.0,22.07,22.0,22.07,1170849.0
2022-02-14 15:30:00,22.06,22.08,22.03,22.05,1924285.0,22.06,22.08,22.03,22.05,1924285.0
2022-02-15 09:30:00,21.41,21.48,21.34,21.34,5948489.0,21.41,21.48,21.34,21.34,5948489.0
2022-02-15 10:00:00,21.35,21.49,21.32,21.47,2811286.0,21.35,21.49,21.32,21.47,2811286.0
2022-02-15 10:30:00,21.48,21.5,21.43,21.46,1379523.0,21.48,21.5,21.43,21.46,1379523.0
2022-02-15 11:00:00,21.46,21.51,21.43,21.46,1896740.0,21.46,21.51,21.43,21.46,1896740.0
2022-02-15 11:30:00,21.47,21.55,21.46,21.55,1658753.0,21.47,21.55,21.46,21.55,1658753.0
2022-02-15 12:00:00,21.55,21.56,21.5,21.53,1093018.0,21.55,21.56,21.5,21.53,1093018.0
2022-02-15 12:30:00,21.53,21.57,21.52,21.55,952908.0,21.53,21.57,21.52,21.55,952908.0
2022-02-15 13:00:00,21.55,21.61,21.55,21.61,883445.0,21.55,21.61,21.55,21.61,883445.0
2022-02-15 13:30:00,21.61,21.63,21.59,21.61,911272.0,21.61,21.63,21.59,21.61,911272.0
2022-02-15 14:00:00,21.61,21.63,21.6,21.63,711250.0,21.61,21.63,21.6,21.63,711250.0
2022-02-15 14:30:00,21.62,21.63,21.58,21.62,965319.0,21.62,21.63,21.58,21.62,965319.0
2022-02-15 15:00:00,21.61,21.65,21.59,21.6,956661.0,21.61,21.65,21.59,21.6,956661.0
2022-02-15 15:30:00,21.6,21.65,21.58,21.61,3360052.0,21.6,21.65,21.58,21.61,3360052.0
2022-02-16 09:30:00,21.61,21.81,21.61,21.7,3865965.0,21.61,21.81,21.61,21.7,3865965.0
2022-02-16 10:00:00,21.7,21.74,21.68,21.72,1672863.0,21.7,21.74,21.68,21.72,1672863.0
2022-02-16 10:30:00,21.71,21.73,21.68,21.7,1139582.0,21.71,21.73,21.68,21.7,1139582.0
2022-02-16 11:00:00,21.7,21.73,21.67,21.73,1021201.0,21.7,21.73,21.67,21.73,1021201.0
2022-02-16 11:30:00,21.73,21.74,21.7,21.72,1856841.0,21.73,21.74,21.7,21.72,1856841.0
2022-02-16 12:00:00,21.72,21.76,21.71,21.76,659535.0,21.72,21.76,21.71,21.76,659535.0
2022-02-16 12:30:00,21.75,21.79,21.73,21.78,1017074.0,21.75,21.79,21.73,21.78,1017074.0
2022-02-16 13:00:00,21.78,21.83,21.76,21.8,2113659.0,21.78,21.83,21.76,21.8,2113659.0
2022-02-16 13:30:00,21.8,21.83,21.71,21.74,1523418.0,21.8,21.83,21.71,21.74,1523418.0
2022-02-16 14:00:00,21.75,21.88,21.7,21.86,3534962.0,21.75,21.88,21.7,21.86,3534962.0
2022-02-16 14:30:00,21.86,21.88,21.75,21.84,2136589.0,21.86,21.88,21.75,21.84,2136589.0
2022-02-16 15:00:00,21.84,21.86,21.79,21.85,1068308.0,21.84,21.86,21.79,21.85,1068308.0
2022-02-16 15:30:00,21.86,21.87,21.82,21.86,2285446.0,21.86,21.87,21.82,21.86,2285446.0
2022-02-17 09:30:00,21.89,21.96,21.84,21.94,6156645.0,21.89,21.96,21.84,21.94,6156645.0
2022-02-17 10:00:00,21.93,21.99,21.91,21.95,4831488.0,21.93,21.99,21.91,21.95,4831488.0
2022-02-17 10:30:00,21.95,22.0,21.9,21.99,2927671.0,21.95,22.0,21.9,21.99,2927671.0
2022-02-17 11:00:00,22.0,22.05,21.98,22.02,2731637.0,22.0,22.05,21.98,22.02,2731637.0
2022-02-17 11:30:00,22.02,22.08,21.97,21.98,2165546.0,22.02,22.08,21.97,21.98,2165546.0
2022-02-17 12:00:00,21.98,22.04,21.96,22.03,1663069.0,21.98,22.04,21.96,22.03,1663069.0
2022-02-17 12:30:00,22.03,22.07,22.02,22.04,1386023.0,22.03,22.07,22.02,22.04,1386023.0
2022-02-17 13:00:00,22.04,22.1,22.01,22.09,1780522.0,22.04,22.1,22.01,22.09,1780522.0
2022-02-17 13:30:00,22.09,22.11,22.03,22.05,1772255.0,22.09,22.11,22.03,22.05,1772255.0
2022-02-17 14:00:00,22.04,22.08,22.02,22.08,1004824.0,22.04,22.08,22.02,22.08,1004824.0
2022-02-17 14:30:00,22.07,22.09,22.03,22.05,1207674.0,22.07,22.09,22.03,22.05,1207674.0
2022-02-17 15:00:00,22.06,22.06,21.97,22.03,1525479.0,22.06,22.06,21.97,22.03,1525479.0
2022-02-17 15:30:00,22.03,22.04,22.0,22.03,2223614.0,22.03,22.04,22.0,22.03,2223614.0
2022-02-18 09:30:00,22.15,22.24,22.1,22.19,2997234.0,22.15,22.24,22.1,22.19,2997234.0
2022-02-18 10:00:00,22.19,22.23,22.15,22.16,1810974.0,22.19,22.23,22.15,22.16,1810974.0
2022-02-18 10:30:00,22.17,22.19,22.09,22.1,2322729.0,22.17,22.19,22.09,22.1,2322729.0
2022-02-18 11:00:00,22.1,22.17,22.08,22.11,1682779.0,22.1,22.17,22.08,22.11,1682779.0
2022-02-18 11:30:00,22.11,22.16,22.09,22.12,965678.0,22.11,22.16,22.09,22.12,965678.0
2022-02-18 12:00:00,22.12,22.17,22.1,22.15,2607717.0,22.12,22.17,22.1,22.15,2607717.0
2022-02-18 12:30:00,22.16,22.18,22.14,22.16,1633132.0,22.16,22.18,22.14,22.16,1633132.0
2022-02-18 13:00:00,22.16,22.19,22.15,22.16,735552.0,22.16,22.19,22.15,22.16,735552.0
2022-02-18 13:30:00,22.16,22.18,22.15,22.17,1044100.0,22.16,22.18,22.15,22.17,1044100.0
2022-02-18 14:00:00,22.16,22.17,22.12,22.16,971705.0,22.16,22.17,22.12,22.16,971705.0
2022-02-18 14:30:00,22.16,22.18,22.12,22.14,1087328.0,22.16,22.18,22.12,22.14,1087328.0
2022-02-18 15:00:00,22.14,22.14,22.07,22.09,1520772.0,22.14,22.14,22.07,22.09,1520772.0
2022-02-18 15:30:00,22.09,22.12,22.06,22.12,2305557.0,22.09,22.12,22.06,22.12,2305557.0
2022-02-22 09:30:00,22.39,22.52,22.32,22.38,5805456.0,22.39,22.52,22.32,22.38,5805456.0
2022-02-22 10:00:00,22.38,22.44,22.31,22.35,3934074.0,22.38,22.44,22.31,22.35,3934074.0
2022-02-22 10:30:00,22.36,22.4,22.29,22.35,2114344.0,22.36,22.4,22.29,22.35,2114344.0
2022-02-22 11:00:00,22.35,22.4,22.33,22.39,1921306.0,22.35,22.4,22.33,22.39,1921306.0
2022-02-22 11:30:00,22.39,22.45,22.37,22.43,1982718.0,22.39,22.45,22.37,22.43,1982718.0
2022-02-22 12:00:00,22.43,22.44,22.4,22.44,1386380.0,22.43,22.44,22.4,22.44,1386380.0
2022-02-22 12:30:00,22.44,22.44,22.41,22.43,965633.0,22.44,22.44,22.41,22.43,965633.0
2022-02-22 13:00:00,22.43,22.45,22.4,22.42,2064452.0,22.43,22.45,22.4,22.42,2064452.0
2022-02-22 13:30:00,22.43,22.43,22.34,22.41,3742762.0,22.43,22.43,22.34,22.41,3742762.0
2022-02-22 14:00:00,22.4,22.41,22.35,22.41,2588357.0,22.4,22.41,22.35,22.41,2588357.0
2022-02-22 14:30:00,22.41,22.42,22.36,22.39,2745087.0,22.41,22.42,22.36,22.39,2745087.0
2022-02-22 15:00:00,22.39,22.39,22.32,22.35,2230451.0,22.39,22.39,22.32,22.35,2230451.0
2022-02-22 15:30:00,22.35,22.37,22.31,22.31,4014556.0,22.35,22.37,22.31,22.31,4014556.0
2022-02-23 09:30:00,22.4,22.52,22.39,22.5,4624013.0,22.4,22.52,22.39,22.5,4624013.0
2022-02-23 10:00:00,22.5,22.63,22.49,22.6,4423049.0,22.5,22.63,22.49,22.6,4423049.0
2022-02-23 10:30:00,22.6,22.62,22.56,22.6,2452342.0,22.6,22.62,22.56,22.6,2452342.0
2022-02-23 11:00:00,22.6,22.65,22.57,22.61,4972433.0,22.6,22.65,22.57,22.61,4972433.0
2022-02-23 11:30:00,22.61,22.66,22.6,22.64,1500739.0,22.61,22.66,22.6,22.64,1500739.0
2022-02-23 12:00:00,22.64,22.68,22.63,22.67,1490718.0,22.64,22.68,22.63,22.67,1490718.0
2022-02-23 12:30:00,22.68,22.68,22.63,22.64,1536511.0,22.68,22.68,22.63,22.64,1536511.0
2022-02-23 13:00:00,22.63,22.67,22.6,22.63,1594882.0,22.63,22.67,22.6,22.63,1594882.0
2022-02-23 13:30:00,22.63,22.7,22.62,22.69,1839592.0,22.63,22.7,22.62,22.69,1839592.0
2022-02-23 14:00:00,22.69,22.7,22.67,22.69,1391920.0,22.69,22.7,22.67,22.69,1391920.0
2022-02-23 14:30:00,22.68,22.69,22.64,22.66,1751255.0,22.68,22.69,22.64,22.66,1751255.0
2022-02-23 15:00:00,22.66,22.67,22.62,22.63,2560349.0,22.66,22.67,22.62,22.63,2560349.0
2022-02-23 15:30:00,22.64,22.72,22.63,22.72,3727343.0,22.64,22.72,22.63,22.72,3727343.0
2022-02-24 09:30:00,23.39,23.4,22.79,22.86,19336520.0,23.39,23.4,22.79,22.86,19336520.0
2022-02-24 10:00:00,22.86,23.01,22.76,22.79,9944638.0,22.86,23.01,22.76,22.79,9944638.0
2022-02-24 10:30:00,22.79,22.92,22.77,22.91,3900811.0,22.79,22.92,22.77,22.91,3900811.0
2022-02-24 11:00:00,22.92,22.96,22.82,22.85,3440900.0,22.92,22.96,22.82,22.85,3440900.0
2022-02-24 11:30:00,22.85,22.88,22.79,22.8,3035630.0,22.85,22.88,22.79,22.8,3035630.0
2022-02-24 12:00:00,22.79,22.87,22.73,22.86,3154769.0,22.79,22.87,22.73,22.86,3154769.0
2022-02-24 12:30:00,22.86,22.88,22.81,22.83,1838790.0,22.86,22.88,22.81,22.83,1838790.0
2022-02-24 13:00:00,22.83,22.85,22.75,22.77,2391647.0,22.83,22.85,22.75,22.77,2391647.0
2022-02-24 13:30:00,22.76,22.78,22.54,22.62,5209155.0,22.76,22.78,22.54,22.62,5209155.0
2022-02-24 14:00:00,22.62,22.63,22.03,22.13,10377082.0,22.62,22.63,22.03,22.13,10377082.0
2022-02-24 14:30:00,22.13,22.27,22.06,22.2,8298940.0,22.13,22.27,22.06,22.2,8298940.0
2022-02-24 15:00:00,22.2,22.32,22.11,22.3,6300398.0,22.2,22.32,22.11,22.3,6300398.0
2022-02-24 15:30:00,22.3,22.35,22.25,22.32,4972822.0,22.3,22.35,22.25,22.32,4972822.0
2022-02-25 09:30:00,22.18,22.23,22.09,22.11,6218099.0,22.18,22.23,22.09,22.11,6218099.0
2022-02-25 10:00:00,22.12,22.16,22.06,22.16,5400268.0,22.12,22.16,22.06,22.16,5400268.0
2022-02-25 10:30:00,22.16,22.23,22.12,22.2,3339569.0,22.16,22.23,22.12,22.2,3339569.0
2022-02-25 11:00:00,22.2,22.23,22.1,22.14,2933534.0,22.2,22.23,22.1,22.14,2933534.0
2022-02-25 11:30:00,22.14,22.14,22.06,22.08,2305585.0,22.14,22.14,22.06,22.08,2305585.0
2022-02-25 12:00:00,22.08,22.11,22.06,22.07,1891427.0,22.08,22.11,22.06,22.07,1891427.0
2022-02-25 12:30:00,22.08,22.14,22.07,22.13,1801361.0,22.08,22.14,22.07,22.13,1801361.0
2022-02-25 13:00:00,22.12,22.19,22.09,22.17,2242025.0,22.12,22.19,22.09,22.17,2242025.0
2022-02-25 13:30:00,22.18,22.27,22.17,22.22,1582797.0,22.18,22.27,22.17,22.22,1582797.0
2022-02-25 14:00:00,22.23,22.36,22.22,22.36,2033401.0,22.23,22.36,22.22,22.36,2033401.0
2022-02-25 14:30:00,22.35,22.37,22.3,22.36,2116142.0,22.35,22.37,22.3,22.36,2116142.0
2022-02-25 15:00:00,22.36,22.41,22.34,22.41,1737884.0,22.36,22.41,22.34,22.41,1737884.0
2022-02-25 15:30:00,22.41,22.42,22.38,22.42,2368563.0,22.41,22.42,22.38,22.42,2368563.0
2022-02-28 09:30:00,22.71,22.72,22.5,22.52,6838525.0,22.71,22.72,22.5,22.52,6838525.0
2022-02-28 10:00:00,22.51,22.64,22.48,22.62,3659936.0,22.51,22.64,22.48,22.62,3659936.0
2022-02-28 10:30:00,22.61,22.62,22.5,22.55,3482529.0,22.61,22.62,22.5,22.55,3482529.0
2022-02-28 11:00:00,22.54,22.56,22.45,22.5,4728361.0,22.54,22.56,22.45,22.5,4728361.0
2022-02-28 11:30:00,22.51,22.53,22.36,22.39,5317459.0,22.51,22.53,22.36,22.39,5317459.0
2022-02-28 12:00:00,22.39,22.48,22.36,22.46,3600684.0,22.39,22.48,22.36,22.46,3600684.0
2022-02-28 12:30:00,22.46,22.53,22.43,22.52,2764562.0,22.46,22.53,22.43,22.52,2764562.0
2022-02-28 13:00:00,22.52,22.52,22.44,22.46,2786581.0,22.52,22.52,22.44,22.46,2786581.0
2022-02-28 13:30:00,22.47,22.5,22.45,22.49,772650.0,22.47,22.5,22.45,22.49,772650.0
2022-02-28 14:00:00,22.49,22.56,22.46,22.53,2304792.0,22.49,22.56,22.46,22.53,2304792.0
2022-02-28 14:30:00,22.53,22.6,22.51,22.6,1645392.0,22.53,22.6,22.51,22.6,1645392.0
2022-02-28 15:00:00,22.6,22.61,22.57,22.61,1666009.0,22.6,22.61,22.57,22.61,1666009.0
2022-02-28 15:30:00,22.61,22.63,22.59,22.62,2239298.0,22.61,22.63,22.59,22.62,2239298.0
2022-03-01 09:30:00,22.84,23.07,22.84,23.05,7712721.0,22.84,23.07,22.84,23.05,7712721.0
2022-03-01 10:00:00,23.05,23.08,22.95,22.98,5431114.0,23.05,23.08,22.95,22.98,5431114.0
2022-03-01 10:30:00,22.99,23.15,22.98,23.11,4452645.0,22.99,23.15,22.98,23.11,4452645.0
2022-03-01 11:00:00,23.12,23.21,23.09,23.2,3037669.0,23.12,23.21,23.09,23.2,3037669.0
2022-03-01 11:30:00,23.21,23.27,23.18,23.22,3272911.0,23.21,23.27,23.18,23.22,3272911.0
2022-03-01 12:00:00,23.23,23.32,23.21,23.31,3901623.0,23.23,23.32,23.21,23.31,3901623.0
2022-03-01 12:30:00,23.31,23.4,23.25,23.39,3939486.0,23.31,23.4,23.25,23.39,3939486.0
2022-03-01 13:00:00,23.39,23.61,23.38,23.51,6013375.0,23.39,23.61,23.38,23.51,6013375.0
2022-03-01 13:30:00,23.51,23.57,23.43,23.5,3852451.0,23.51,23.57,23.43,23.5,3852451.0
2022-03-01 14:00:00,23.5,23.5,23.33,23.36,3775660.0,23.5,23.5,23.33,23.36,3775660.0
2022-03-01 14:30:00,23.36,23.44,23.35,23.44,2232677.0,23.36,23.44,23.35,23.44,2232677.0
2022-03-01 15:00:00,23.44,23.47,23.38,23.4,3563639.0,23.44,23.47,23.38,23.4,3563639.0
2022-03-01 15:30:00,23.4,23.56,23.39,23.54,6508091.0,23.4,23.56,23.39,23.54,6508091.0
2022-03-02 09:30:00,23.21,23.24,23.05,23.22,8453198.0,23.21,23.24,23.05,23.22,8453198.0
2022-03-02 10:00:00,23.22,23.29,23.18,23.27,4245093.0,23.22,23.29,23.18,23.27,4245093.0
2022-03-02 10:30:00,23.26,23.26,23.1,23.19,5277580.0,23.26,23.26,23.1,23.19,5277580.0
2022-03-02 11:00:00,23.18,23.21,23.04,23.15,5087662.0,23.18,23.21,23.04,23.15,5087662.0
2022-03-02 11:30:00,23.16,23.18,23.05,23.17,6763977.0,23.16,23.18,23.05,23.17,6763977.0
2022-03-02 12:00:00,23.16,23.19,23.12,23.17,3708343.0,23.16,23.19,23.12,23.17,3708343.0
2022-03-02 12:30:00,23.18,23.23,23.16,23.19,2541835.0,23.18,23.23,23.16,23.19,2541835.0
2022-03-02 13:00:00,23.19,23.25,23.17,23.22,3283862.0,23.19,23.25,23.17,23.22,3283862.0
2022-03-02 13:30:00,23.21,23.28,23.21,23.23,2587180.0,23.21,23.28,23.21,23.23,2587180.0
2022-03-02 14:00:00,23.24,23.38,23.22,23.36,2750633.0,23.24,23.38,23.22,23.36,2750633.0
2022-03-02 14:30:00,23.35,23.41,23.34,23.38,1619205.0,23.35,23.41,23.34,23.38,1619205.0
2022-03-02 15:00:00,23.39,23.46,23.38,23.4,4008364.0,23.39,23.46,23.38,23.4,4008364.0
2022-03-02 15:30:00,23.39,23.43,23.35,23.36,3172292.0,23.39,23.43,23.35,23.36,3172292.0
2022-03-03 09:30:00,23.3,23.33,23.21,23.25,5223639.0,23.3,23.33,23.21,23.25,5223639.0
2022-03-03 10:00:00,23.25,23.31,23.12,23.13,6126639.0,23.25,23.31,23.12,23.13,6126639.0
2022-03-03 10:30:00,23.12,23.2,23.11,23.14,3142770.0,23.12,23.2,23.11,23.14,3142770.0
2022-03-03 11:00:00,23.14,23.17,23.07,23.14,4245169.0,23.14,23.17,23.07,23.14,4245169.0
2022-03-03 11:30:00,23.14,23.15,23.07,23.1,3243000.0,23.14,23.15,23.07,23.1,3243000.0
2022-03-03 12:00:00,23.09,23.16,23.08,23.11,2083829.0,23.09,23.16,23.08,23.11,2083829.0
2022-03-03 12:30:00,23.11,23.19,23.08,23.17,4388903.0,23.11,23.19,23.08,23.17,4388903.0
2022-03-03 13:00:00,23.18,23.23,23.15,23.21,2483217.0,23.18,23.23,23.15,23.21,2483217.0
2022-03-03 13:30:00,23.21,23.26,23.2,23.25,1626706.0,23.21,23.26,23.2,23.25,1626706.0
2022-03-03 14:00:00,23.25,23.29,23.21,23.24,2176816.0,23.25,23.29,23.21,23.24,2176816.0
2022-03-03 14:30:00,23.25,23.26,23.18,23.21,1559728.0,23.25,23.26,23.18,23.21,1559728.0
2022-03-03 15:00:00,23.21,23.33,23.19,23.31,2852708.0,23.21,23.33,23.19,23.31,2852708.0
2022-03-03 15:30:00,23.31,23.34,23.27,23.29,3551701.0,23.31,23.34,23.27,23.29,3551701.0
2022-03-04 09:30:00,23.39,23.75,23.37,23.55,12763627.0,23.39,23.75,23.37,23.55,12763627.0
2022-03-04 10:00:00,23.56,23.59,23.35,23.56,5295714.0,23.56,23.59,23.35,23.56,5295714.0
2022-03-04 10:30:00,23.56,23.58,23.49,23.53,3528855.0,23.56,23.58,23.49,23.53,3528855.0
2022-03-04 11:00:00,23.54,23.65,23.49,23.65,4554595.0,23.54,23.65,23.49,23.65,4554595.0
2022-03-04 11:30:00,23.65,23.69,23.57,23.62,4372756.0,23.65,23.69,23.57,23.62,4372756.0
2022-03-04 12:00:00,23.63,23.67,23.58,23.62,4419761.0,23.63,23.67,23.58,23.62,4419761.0
2022-03-04 12:30:00,23.62,23.67,23.6,23.64,2549632.0,23.62,23.67,23.6,23.64,2549632.0
2022-03-04 13:00:00,23.65,23.71,23.64,23.7,4424406.0,23.65,23.71,23.64,23.7,4424406.0
2022-03-04 13:30:00,23.7,23.75,23.65,23.69,2564841.0,23.7,23.75,23.65,23.69,2564841.0
2022-03-04 14:00:00,23.69,23.78,23.68,23.75,3247157.0,23.69,23.78,23.68,23.75,3247157.0
2022-03-04 14:30:00,23.76,23.79,23.67,23.69,3626268.0,23.76,23.79,23.67,23.69,3626268.0
2022-03-04 15:00:00,23.69,23.73,23.66,23.7,3249630.0,23.69,23.73,23.66,23.7,3249630.0
2022-03-04 15:30:00,23.71,23.72,23.64,23.64,4202978.0,23.71,23.72,23.64,23.64,4202978.0
2022-03-07 09:30:00,23.54,23.7,23.5,23.7,8335793.0,23.54,23.7,23.5,23.7,8335793.0
2022-03-07 10:00:00,23.7,23.75,23.61,23.71,4574212.0,23.7,23.75,23.61,23.71,4574212.0
2022-03-07 10:30:00,23.71,23.77,23.6,23.62,4637132.0,23.71,23.77,23.6,23.62,4637132.0
2022-03-07 11:00:00,23.62,23.65,23.52,23.55,2544037.0,23.62,23.65,23.52,23.55,2544037.0
2022-03-07 11:30:00,23.55,23.58,23.48,23.51,2289813.0,23.55,23.58,23.48,23.51,2289813.0
2022-03-07 12:00:00,23.5,23.56,23.46,23.51,3611976.0,23.5,23.56,23.46,23.51,3611976.0
2022-03-07 12:30:00,23.5,23.53,23.43,23.51,2638804.0,23.5,23.53,23.43,23.51,2638804.0
2022-03-07 13:00:00,23.51,23.62,23.49,23.59,4387743.0,23.51,23.62,23.49,23.59,4387743.0
2022-03-07 13:30:00,23.59,23.68,23.58,23.63,2744170.0,23.59,23.68,23.58,23.63,2744170.0
2022-03-07 14:00:00,23.64,23.71,23.62,23.66,1856190.0,23.64,23.71,23.62,23.66,1856190.0
2022-03-07 14:30:00,23.66,23.72,23.6,23.68,2616328.0,23.66,23.72,23.6,23.68,2616328.0
2022-03-07 15:00:00,23.68,23.69,23.59,23.59,2354328.0,23.68,23.69,23.59,23.59,2354328.0
2022-03-07 15:30:00,23.59,23.71,23.58,23.7,5601464.0,23.59,23.71,23.58,23.7,5601464.0
2022-03-08 09:30:00,24.27,24.68,24.24,24.63,16961058.0,24.27,24.68,24.24,24.63,16961058.0
2022-03-08 10:00:00,24.64,24.9,24.5,24.72,12679522.0,24.64,24.9,24.5,24.72,12679522.0
2022-03-08 10:30:00,24.72,24.85,24.5,24.52,12579126.0,24.72,24.85,24.5,24.52,12579126.0
2022-03-08 11:00:00,24.52,24.76,24.41,24.7,6053093.0,24.52,24.76,24.41,24.7,6053093.0
2022-03-08 11:30:00,24.69,24.83,24.6,24.82,5984215.0,24.69,24.83,24.6,24.82,5984215.0
2022-03-08 12:00:00,24.82,24.87,24.14,24.19,13802218.0,24.82,24.87,24.14,24.19,13802218.0
2022-03-08 12:30:00,24.2,24.27,24.0,24.21,14604822.0,24.2,24.27,24.0,24.21,14604822.0
2022-03-08 13:00:00,24.21,24.46,24.11,24.41,9240322.0,24.21,24.46,24.11,24.41,9240322.0
2022-03-08 13:30:00,24.4,24.58,24.23,24.34,5790720.0,24.4,24.58,24.23,24.34,5790720.0
2022-03-08 14:00:00,24.34,24.38,24.2,24.26,2192891.0,24.34,24.38,24.2,24.26,2192891.0
2022-03-08 14:30:00,24.26,24.3,24.17,24.3,2252513.0,24.26,24.3,24.17,24.3,2252513.0
2022-03-08 15:00:00,24.3,24.48,24.22,24.46,2243736.0,24.3,24.48,24.22,24.46,2243736.0
2022-03-08 15:30:00,24.46,24.53,24.37,24.45,5001645.0,24.46,24.53,24.37,24.45,5001645.0
2022-03-09 09:30:00,23.95,24.06,23.8,23.96,8614911.0,23.95,24.06,23.8,23.96,8614911.0
2022-03-09 10:00:00,23.96,24.08,23.94,24.04,4366445.0,23.96,24.08,23.94,24.04,4366445.0
2022-03-09 10:30:00,24.04,24.14,24.01,24.06,3130435.0,24.04,24.14,24.01,24.06,3130435.0
2022-03-09 11:00:00,24.06,24.17,24.02,24.13,4351274.0,24.06,24.17,24.02,24.13,4351274.0
2022-03-09 11:30:00,24.14,24.15,23.99,24.01,2384775.0,24.14,24.15,23.99,24.01,2384775.0
2022-03-09 12:00:00,24.02,24.03,23.76,23.78,3323304.0,24.02,24.03,23.76,23.78,3323304.0
2022-03-09 12:30:00,23.78,23.78,23.55,23.61,5143129.0,23.78,23.78,23.55,23.61,5143129.0
2022-03-09 13:00:00,23.61,23.71,23.47,23.6,4625020.0,23.61,23.71,23.47,23.6,4625020.0
2022-03-09 13:30:00,23.6,23.74,23.58,23.63,3246853.0,23.6,23.74,23.58,23.63,3246853.0
2022-03-09 14:00:00,23.63,23.67,23.57,23.64,2249861.0,23.63,23.67,23.57,23.64,2249861.0
2022-03-09 14:30:00,23.64,23.73,23.55,23.72,2978139.0,23.64,23.73,23.55,23.72,2978139.0
2022-03-09 15:00:00,23.73,23.81,23.68,23.8,2003054.0,23.73,23.81,23.68,23.8,2003054.0
2022-03-09 15:30:00,23.8,23.81,23.69,23.8,4782750.0,23.8,23.81,23.69,23.8,4782750.0
2022-03-10 09:30:00,24.02,24.09,23.91,23.94,6066896.0,24.02,24.09,23.91,23.94,6066896.0
2022-03-10 10:00:00,23.94,24.02,23.72,23.96,5458231.0,23.94,24.02,23.72,23.96,5458231.0
2022-03-10 10:30:00,23.96,23.99,23.88,23.96,2988552.0,23.96,23.99,23.88,23.96,2988552.0
2022-03-10 11:00:00,23.96,24.0,23.92,23.94,2177396.0,23.96,24.0,23.92,23.94,2177396.0
2022-03-10 11:30:00,23.94,23.94,23.81,23.91,2400365.0,23.94,23.94,23.81,23.91,2400365.0
2022-03-10 12:00:00,23.91,24.05,23.9,24.03,2316004.0,23.91,24.05,23.9,24.03,2316004.0
2022-03-10 12:30:00,24.04,24.08,24.0,24.05,1950554.0,24.04,24.08,24.0,24.05,1950554.0
2022-03-10 13:00:00,24.05,24.08,23.91,23.96,2971327.0,24.05,24.08,23.91,23.96,2971327.0
2022-03-10 13:30:00,23.96,23.97,23.91,23.96,1427184.0,23.96,23.97,23.91,23.96,1427184.0
2022-03-10 14:00:00,23.96,23.97,23.87,23.88,1004607.0,23.96,23.97,23.87,23.88,1004607.0
2022-03-10 14:30:00,23.87,23.92,23.85,23.9,1124546.0,23.87,23.92,23.85,23.9,1124546.0
2022-03-10 15:00:00,23.91,23.99,23.9,23.98,749995.0,23.91,23.99,23.9,23.98,749995.0
2022-03-10 15:30:00,23.98,24.03,23.92,24.01,3096666.0,23.98,24.03,23.92,24.01,3096666.0
2022-03-11 09:30:00,23.75,23.86,23.68,23.8,4209362.0,23.75,23.86,23.68,23.8,4209362.0
2022-03-11 10:00:00,23.81,23.91,23.79,23.82,3873304.0,23.81,23.91,23.79,23.82,3873304.0
2022-03-11 10:30:00,23.82,23.89,23.81,23.89,2159627.0,23.82,23.89,23.81,23.89,2159627.0
2022-03-11 11:00:00,23.89,23.95,23.84,23.95,2347499.0,23.89,23.95,23.84,23.95,2347499.0
2022-03-11 11:30:00,23.95,24.02,23.93,24.0,3308634.0,23.95,24.02,23.93,24.0,3308634.0
2022-03-11 12:00:00,24.0,24.03,23.96,24.01,1714273.0,24.0,24.03,23.96,24.01,1714273.0
2022-03-11 12:30:00,24.01,24.02,23.95,23.97,1465671.0,24.01,24.02,23.95,23.97,1465671.0
2022-03-11 13:00:00,23.97,23.98,23.82,23.83,2062987.0,23.97,23.98,23.82,23.83,2062987.0
2022-03-11 13:30:00,23.84,23.89,23.82,23.87,1242075.0,23.84,23.89,23.82,23.87,1242075.0
2022-03-11 14:00:00,23.87,23.88,23.84,23.87,546670.0,23.87,23.88,23.84,23.87,546670.0
2022-03-11 14:30:00,23.88,23.91,23.85,23.86,889143.0,23.88,23.91,23.85,23.86,889143.0
2022-03-11 15:00:00,23.86,23.91,23.84,23.86,1242421.0,23.86,23.91,23.84,23.86,1242421.0
2022-03-11 15:30:00,23.86,23.89,23.81,23.87,4665222.0,23.86,23.89,23.81,23.87,4665222.0
2022-03-14 09:30:00,23.37,23.37,23.03,23.22,6923517.0,23.37,23.37,23.03,23.22,6923517.0
2022-03-14 10:00:00,23.22,23.31,23.08,23.3,3057664.0,23.22,23.31,23.08,23.3,3057664.0
2022-03-14 10:30:00,23.29,23.31,23.17,23.2,2452962.0,23.29,23.31,23.17,23.2,2452962.0
2022-03-14 11:00:00,23.2,23.35,23.15,23.33,1623035.0,23.2,23.35,23.15,23.33,1623035.0
2022-03-14 11:30:00,23.32,23.33,23.24,23.28,1574038.0,23.32,23.33,23.24,23.28,1574038.0
2022-03-14 12:00:00,23.28,23.29,23.19,23.22,1217008.0,23.28,23.29,23.19,23.22,1217008.0
2022-03-14 12:30:00,23.22,23.31,23.22,23.28,908682.0,23.22,23.31,23.22,23.28,908682.0
2022-03-14 13:00:00,23.27,23.29,23.21,23.24,1203019.0,23.27,23.29,23.21,23.24,1203019.0
2022-03-14 13:30:00,23.24,23.27,23.2,23.22,1792231.0,23.24,23.27,23.2,23.22,1792231.0
2022-03-14 14:00:00,23.22,23.23,23.16,23.18,959025.0,23.22,23.23,23.16,23.18,959025.0
2022-03-14 14:30:00,23.18,23.18,23.06,23.07,1783880.0,23.18,23.18,23.06,23.07,1783880.0
2022-03-14 15:00:00,23.07,23.13,23.07,23.11,1690071.0,23.07,23.13,23.07,23.11,1690071.0
2022-03-14 15:30:00,23.11,23.18,23.1,23.14,3680623.0,23.11,23.18,23.1,23.14,3680623.0
2022-03-15 09:30:00,22.87,23.01,22.81,22.93,3604825.0,22.87,23.01,22.81,22.93,3604825.0
2022-03-15 10:00:00,22.93,22.94,22.75,22.86,2698062.0,22.93,22.94,22.75,22.86,2698062.0
2022-03-15 10:30:00,22.86,22.98,22.77,22.9,2665477.0,22.86,22.98,22.77,22.9,2665477.0
2022-03-15 11:00:00,22.9,22.95,22.86,22.92,1455375.0,22.9,22.95,22.86,22.92,1455375.0
2022-03-15 11:30:00,22.91,23.05,22.89,23.02,2275531.0,22.91,23.05,22.89,23.02,2275531.0
2022-03-15 12:00:00,23.02,23.05,22.94,23.0,1465632.0,23.02,23.05,22.94,23.0,1465632.0
2022-03-15 12:30:00,22.99,23.08,22.98,23.07,1685843.0,22.99,23.08,22.98,23.07,1685843.0
2022-03-15 13:00:00,23.07,23.14,23.03,23.12,3049257.0,23.07,23.14,23.03,23.12,3049257.0
2022-03-15 13:30:00,23.12,23.15,23.08,23.08,759184.0,23.12,23.15,23.08,23.08,759184.0
2022-03-15 14:00:00,23.09,23.13,23.05,23.05,710829.0,23.09,23.13,23.05,23.05,710829.0
2022-03-15 14:30:00,23.05,23.08,23.01,23.07,911525.0,23.05,23.08,23.01,23.07,911525.0
2022-03-15 15:00:00,23.06,23.08,23.03,23.03,996277.0,23.06,23.08,23.03,23.03,996277.0
2022-03-15 15:30:00,23.03,23.04,22.98,22.99,1948935.0,23.03,23.04,22.98,22.99,1948935.0
2022-03-16 09:30:00,22.97,23.01,22.83,22.87,2519236.0,22.97,23.01,22.83,22.87,2519236.0
2022-03-16 10:00:00,22.87,22.95,22.6,22.71,5201183.0,22.87,22.95,22.6,22.71,5201183.0
2022-03-16 10:30:00,22.71,22.88,22.66,22.74,2477100.0,22.71,22.88,22.66,22.74,2477100.0
2022-03-16 11:00:00,22.74,22.79,22.72,22.76,1972172.0,22.74,22.79,22.72,22.76,1972172.0
2022-03-16 11:30:00,22.77,22.84,22.75,22.82,1160596.0,22.77,22.84,22.75,22.82,1160596.0
2022-03-16 12:00:00,22.82,22.84,22.75,22.79,818389.0,22.82,22.84,22.75,22.79,818389.0
2022-03-16 12:30:00,22.78,22.8,22.76,22.79,3110082.0,22.78,22.8,22.76,22.79,3110082.0
2022-03-16 13:00:00,22.79,22.83,22.71,22.73,2125209.0,22.79,22.83,22.71,22.73,2125209.0
2022-03-16 13:30:00,22.73,22.75,22.71,22.74,991360.0,22.73,22.75,22.71,22.74,991360.0
2022-03-16 14:00:00,22.72,22.9,22.63,22.75,3730361.0,22.72,22.9,22.63,22.75,3730361.0
2022-03-16 14:30:00,22.75,22.99,22.68,22.96,2424374.0,22.75,22.99,22.68,22.96,2424374.0
2022-03-16 15:00:00,22.95,23.08,22.9,23.01,1970582.0,22.95,23.08,22.9,23.01,1970582.0
2022-03-16 15:30:00,23.01,23.15,23.0,23.11,3316448.0,23.01,23.15,23.0,23.11,3316448.0
2022-03-17 09:30:00,23.34,23.51,23.33,23.46,4229556.0,23.34,23.51,23.33,23.46,4229556.0
2022-03-17 10:00:00,23.47,23.6,23.41,23.57,3456999.0,23.47,23.6,23.41,23.57,3456999.0
2022-03-17 10:30:00,23.57,23.6,23.53,23.59,2221771.0,23.57,23.6,23.53,23.59,2221771.0
2022-03-17 11:00:00,23.58,23.6,23.52,23.57,1651236.0,23.58,23.6,23.52,23.57,1651236.0
2022-03-17 11:30:00,23.57,23.6,23.52,23.59,1155474.0,23.57,23.6,23.52,23.59,1155474.0
2022-03-17 12:00:00,23.58,23.59,23.46,23.49,1674461.0,23.58,23.59,23.46,23.49,1674461.0
2022-03-17 12:30:00,23.48,23.49,23.42,23.46,1156398.0,23.48,23.49,23.42,23.46,1156398.0
2022-03-17 13:00:00,23.45,23.51,23.37,23.4,1367975.0,23.45,23.51,23.37,23.4,1367975.0
2022-03-17 13:30:00,23.39,23.43,23.37,23.42,737374.0,23.39,23.43,23.37,23.42,737374.0
2022-03-17 14:00:00,23.41,23.42,23.33,23.38,867369.0,23.41,23.42,23.33,23.38,867369.0
2022-03-17 14:30:00,23.38,23.41,23.34,23.4,1150333.0,23.38,23.41,23.34,23.4,1150333.0
2022-03-17 15:00:00,23.4,23.41,23.36,23.37,872155.0,23.4,23.41,23.36,23.37,872155.0
2022-03-17 15:30:00,23.37,23.37,23.33,23.34,1552251.0,23.37,23.37,23.33,23.34,1552251.0
2022-03-18 09:30:00,23.13,23.18,23.04,23.13,2851417.0,23.13,23.18,23.04,23.13,2851417.0
2022-03-18 10:00:00,23.13,23.17,23.07,23.14,1413097.0,23.13,23.17,23.07,23.14,1413097.0
2022-03-18 10:30:00,23.15,23.26,23.13,23.2,1940014.0,23.15,23.26,23.13,23.2,1940014.0
2022-03-18 11:00:00,23.2,23.24,23.17,23.21,1434713.0,23.2,23.24,23.17,23.21,1434713.0
2022-03-18 11:30:00,23.21,23.23,23.11,23.14,1763921.0,23.21,23.23,23.11,23.14,1763921.0
2022-03-18 12:00:00,23.14,23.15,23.06,23.08,1378192.0,23.14,23.15,23.06,23.08,1378192.0
2022-03-18 12:30:00,23.08,23.09,23.02,23.07,1110725.0,23.08,23.09,23.02,23.07,1110725.0
2022-03-18 13:00:00,23.07,23.07,23.03,23.05,1170067.0,23.07,23.07,23.03,23.05,1170067.0
2022-03-18 13:30:00,23.05,23.09,23.02,23.05,903102.0,23.05,23.09,23.02,23.05,903102.0
2022-03-18 14:00:00,23.06,23.08,23.04,23.04,805201.0,23.06,23.08,23.04,23.04,805201.0
2022-03-18 14:30:00,23.05,23.07,23.02,23.03,906694.0,23.05,23.07,23.02,23.03,906694.0
2022-03-18 15:00:00,23.03,23.04,22.96,22.98,2234115.0,23.03,23.04,22.96,22.98,2234115.0
2022-03-18 15:30:00,22.98,23.03,22.94,23.03,4149355.0,22.98,23.03,22.94,23.03,4149355.0
2022-03-21 09:30:00,23.06,23.25,23.05,23.21,2521592.0,23.06,23.25,23.05,23.21,2521592.0
2022-03-21 10:00:00,23.21,23.33,23.21,23.31,2162299.0,23.21,23.33,23.21,23.31,2162299.0
2022-03-21 10:30:00,23.32,23.35,23.24,23.29,1964536.0,23.32,23.35,23.24,23.29,1964536.0
2022-03-21 11:00:00,23.29,23.35,23.26,23.29,1797093.0,23.29,23.35,23.26,23.29,1797093.0
2022-03-21 11:30:00,23.29,23.31,23.24,23.3,1360711.0,23.29,23.31,23.24,23.3,1360711.0
2022-03-21 12:00:00,23.3,23.37,23.29,23.37,1264435.0,23.3,23.37,23.29,23.37,1264435.0
2022-03-21 12:30:00,23.37,23.38,23.19,23.2,2086472.0,23.37,23.38,23.19,23.2,2086472.0
2022-03-21 13:00:00,23.2,23.22,23.16,23.19,1646432.0,23.2,23.22,23.16,23.19,1646432.0
2022-03-21 13:30:00,23.18,23.27,23.17,23.21,2544098.0,23.18,23.27,23.17,23.21,2544098.0
2022-03-21 14:00:00,23.21,23.24,23.2,23.23,1010078.0,23.21,23.24,23.2,23.23,1010078.0
2022-03-21 14:30:00,23.23,23.33,23.22,23.29,1872028.0,23.23,23.33,23.22,23.29,1872028.0
2022-03-21 15:00:00,23.29,23.32,23.25,23.31,1652108.0,23.29,23.32,23.25,23.31,1652108.0
2022-03-21 15:30:00,23.31,23.35,23.28,23.28,3574347.0,23.31,23.35,23.28,23.28,3574347.0
2022-03-22 09:30:00,22.95,22.97,22.83,22.89,3224927.0,22.95,22.97,22.83,22.89,3224927.0
2022-03-22 10:00:00,22.89,22.89,22.7,22.76,2621327.0,22.89,22.89,22.7,22.76,2621327.0
2022-03-22 10:30:00,22.76,22.86,22.75,22.84,1149884.0,22.76,22.86,22.75,22.84,1149884.0
2022-03-22 11:00:00,22.83,22.87,22.78,22.83,1465878.0,22.83,22.87,22.78,22.83,1465878.0
2022-03-22 11:30:00,22.83,22.9,22.8,22.89,929288.0,22.83,22.9,22.8,22.89,929288.0
2022-03-22 12:00:00,22.89,22.95,22.87,22.92,1358923.0,22.89,22.95,22.87,22.92,1358923.0
2022-03-22 12:30:00,22.93,22.93,22.87,22.88,861985.0,22.93,22.93,22.87,22.88,861985.0
2022-03-22 13:00:00,22.89,22.95,22.85,22.94,1287236.0,22.89,22.95,22.85,22.94,1287236.0
2022-03-22 13:30:00,22.94,22.97,22.91,22.91,807452.0,22.94,22.97,22.91,22.91,807452.0
2022-03-22 14:00:00,22.92,22.95,22.9,22.93,559431.0,22.92,22.95,22.9,22.93,559431.0
2022-03-22 14:30:00,22.93,22.98,22.92,22.93,513032.0,22.93,22.98,22.92,22.93,513032.0
2022-03-22 15:00:00,22.92,22.93,22.88,22.91,1228777.0,22.92,22.93,22.88,22.91,1228777.0
2022-03-22 15:30:00,22.9,22.93,22.88,22.88,1712154.0,22.9,22.93,22.88,22.88,1712154.0
2022-03-23 09:30:00,23.12,23.24,23.1,23.2,2677227.0,23.12,23.24,23.1,23.2,2677227.0
2022-03-23 10:00:00,23.2,23.22,23.01,23.05,1634325.0,23.2,23.22,23.01,23.05,1634325.0
2022-03-23 10:30:00,23.06,23.1,23.0,23.06,1293083.0,23.06,23.1,23.0,23.06,1293083.0
2022-03-23 11:00:00,23.07,23.08,23.03,23.05,699293.0,23.07,23.08,23.03,23.05,699293.0
2022-03-23 11:30:00,23.05,23.06,22.95,23.01,1661981.0,23.05,23.06,22.95,23.01,1661981.0
2022-03-23 12:00:00,23.01,23.07,22.98,23.07,986872.0,23.01,23.07,22.98,23.07,986872.0
2022-03-23 12:30:00,23.07,23.11,23.04,23.11,992610.0,23.07,23.11,23.04,23.11,992610.0
2022-03-23 13:00:00,23.11,23.16,23.09,23.16,1475593.0,23.11,23.16,23.09,23.16,1475593.0
2022-03-23 13:30:00,23.15,23.16,23.12,23.14,854704.0,23.15,23.16,23.12,23.14,854704.0
2022-03-23 14:00:00,23.14,23.19,23.14,23.17,1175977.0,23.14,23.19,23.14,23.17,1175977.0
2022-03-23 14:30:00,23.17,23.19,23.16,23.18,729422.0,23.17,23.19,23.16,23.18,729422.0
2022-03-23 15:00:00,23.19,23.26,23.15,23.26,2315220.0,23.19,23.26,23.15,23.26,2315220.0
2022-03-23 15:30:00,23.25,23.29,23.23,23.24,3106818.0,23.25,23.29,23.23,23.24,3106818.0
2022-03-24 09:30:00,23.58,23.7,23.54,23.66,4983747.0,23.58,23.7,23.54,23.66,4983747.0
2022-03-24 10:00:00,23.66,23.8,23.64,23.77,2844425.0,23.66,23.8,23.64,23.77,2844425.0
2022-03-24 10:30:00,23.78,23.88,23.75,23.88,4618021.0,23.78,23.88,23.75,23.88,4618021.0
2022-03-24 11:00:00,23.87,23.89,23.74,23.74,5392407.0,23.87,23.89,23.74,23.74,5392407.0
2022-03-24 11:30:00,23.74,23.75,23.64,23.69,1979631.0,23.74,23.75,23.64,23.69,1979631.0
2022-03-24 12:00:00,23.69,23.76,23.66,23.75,1838748.0,23.69,23.76,23.66,23.75,1838748.0
2022-03-24 12:30:00,23.76,23.76,23.65,23.71,1520184.0,23.76,23.76,23.65,23.71,1520184.0
2022-03-24 13:00:00,23.7,23.74,23.64,23.65,2036521.0,23.7,23.74,23.64,23.65,2036521.0
2022-03-24 13:30:00,23.64,23.68,23.61,23.67,914497.0,23.64,23.68,23.61,23.67,914497.0
2022-03-24 14:00:00,23.68,23.69,23.62,23.64,845672.0,23.68,23.69,23.62,23.64,845672.0
2022-03-24 14:30:00,23.63,23.64,23.6,23.61,589091.0,23.63,23.64,23.6,23.61,589091.0
2022-03-24 15:00:00,23.61,23.65,23.59,23.64,1147037.0,23.61,23.65,23.59,23.64,1147037.0
2022-03-24 15:30:00,23.64,23.67,23.58,23.62,1504817.0,23.64,23.67,23.58,23.62,1504817.0
2022-03-25 09:30:00,23.48,23.5,23.32,23.42,4003572.0,23.48,23.5,23.32,23.42,4003572.0
2022-03-25 10:00:00,23.42,23.5,23.39,23.49,1637255.0,23.42,23.5,23.39,23.49,1637255.0
2022-03-25 10:30:00,23.48,23.53,23.45,23.51,1216300.0,23.48,23.53,23.45,23.51,1216300.0
2022-03-25 11:00:00,23.5,23.56,23.46,23.51,1916038.0,23.5,23.56,23.46,23.51,1916038.0
2022-03-25 11:30:00,23.52,23.57,23.47,23.48,1508640.0,23.52,23.57,23.47,23.48,1508640.0
2022-03-25 12:00:00,23.48,23.54,23.46,23.51,1233192.0,23.48,23.54,23.46,23.51,1233192.0
2022-03-25 12:30:00,23.51,23.54,23.47,23.48,566747.0,23.51,23.54,23.47,23.48,566747.0
2022-03-25 13:00:00,23.49,23.51,23.46,23.46,420265.0,23.49,23.51,23.46,23.46,420265.0
2022-03-25 13:30:00,23.46,23.47,23.43,23.46,1063479.0,23.46,23.47,23.43,23.46,1063479.0
2022-03-25 14:00:00,23.46,23.5,23.44,23.48,493355.0,23.46,23.5,23.44,23.48,493355.0
2022-03-25 14:30:00,23.48,23.49,23.45,23.45,774232.0,23.48,23.49,23.45,23.45,774232.0
2022-03-25 15:00:00,23.46,23.46,23.42,23.46,421110.0,23.46,23.46,23.42,23.46,421110.0
2022-03-25 15:30:00,23.46,23.49,23.45,23.47,1318375.0,23.46,23.49,23.45,23.47,1318375.0
2022-03-28 09:30:00,23.13,23.16,22.99,23.05,2657875.0,23.13,23.16,22.99,23.05,2657875.0
2022-03-28 10:00:00,23.04,23.23,22.99,23.13,2953752.0,23.04,23.23,22.99,23.13,2953752.0
2022-03-28 10:30:00,23.14,23.2,23.09,23.1,1451234.0,23.14,23.2,23.09,23.1,1451234.0
2022-03-28 11:00:00,23.09,23.18,23.08,23.18,1230629.0,23.09,23.18,23.08,23.18,1230629.0
2022-03-28 11:30:00,23.18,23.18,23.11,23.14,913097.0,23.18,23.18,23.11,23.14,913097.0
2022-03-28 12:00:00,23.14,23.19,23.14,23.15,665773.0,23.14,23.19,23.14,23.15,665773.0
2022-03-28 12:30:00,23.15,23.19,23.14,23.17,527593.0,23.15,23.19,23.14,23.17,527593.0
2022-03-28 13:00:00,23.17,23.19,23.13,23.18,657412.0,23.17,23.19,23.13,23.18,657412.0
2022-03-28 13:30:00,23.18,23.19,23.09,23.1,560748.0,23.18,23.19,23.09,23.1,560748.0
2022-03-28 14:00:00,23.1,23.11,23.05,23.07,1014572.0,23.1,23.11,23.05,23.07,1014572.0
2022-03-28 14:30:00,23.07,23.11,23.02,23.06,1066242.0,23.07,23.11,23.02,23.06,1066242.0
2022-03-28 15:00:00,23.05,23.06,22.96,22.98,1819400.0,23.05,23.06,22.96,22.98,1819400.0
2022-03-28 15:30:00,22.97,22.98,22.9,22.94,3481664.0,22.97,22.98,22.9,22.94,3481664.0
2022-03-29 09:30:00,22.36,22.49,22.21,22.45,6239092.0,22.36,22.49,22.21,22.45,6239092.0
2022-03-29 10:00:00,22.44,22.63,22.4,22.6,5589819.0,22.44,22.63,22.4,22.6,5589819.0
2022-03-29 10:30:00,22.61,22.64,22.55,22.59,2568254.0,22.61,22.64,22.55,22.59,2568254.0
2022-03-29 11:00:00,22.59,22.68,22.58,22.68,1508220.0,22.59,22.68,22.58,22.68,1508220.0
2022-03-29 11:30:00,22.68,22.76,22.66,22.76,1458760.0,22.68,22.76,22.66,22.76,1458760.0
2022-03-29 12:00:00,22.76,22.77,22.72,22.76,1254049.0,22.76,22.77,22.72,22.76,1254049.0
2022-03-29 12:30:00,22.76,22.82,22.74,22.75,1295645.0,22.76,22.82,22.74,22.75,1295645.0
2022-03-29 13:00:00,22.75,22.77,22.71,22.75,1220933.0,22.75,22.77,22.71,22.75,1220933.0
2022-03-29 13:30:00,22.76,22.84,22.75,22.84,766419.0,22.76,22.84,22.75,22.84,766419.0
2022-03-29 14:00:00,22.83,22.9,22.83,22.87,799300.0,22.83,22.9,22.83,22.87,799300.0
2022-03-29 14:30:00,22.87,22.89,22.83,22.88,1023997.0,22.87,22.89,22.83,22.88,1023997.0
2022-03-29 15:00:00,22.88,22.91,22.86,22.89,975353.0,22.88,22.91,22.86,22.89,975353.0
2022-03-29 15:30:00,22.9,22.94,22.89,22.9,2848071.0,22.9,22.94,22.89,22.9,2848071.0
2022-03-30 09:30:00,22.98,23.13,22.94,23.08,3422504.0,22.98,23.13,22.94,23.08,3422504.0
2022-03-30 10:00:00,23.07,23.11,22.98,23.03,2169897.0,23.07,23.11,22.98,23.03,2169897.0
2022-03-30 10:30:00,23.04,23.15,23.0,23.13,2004876.0,23.04,23.15,23.0,23.13,2004876.0
2022-03-30 11:00:00,23.13,23.16,23.02,23.04,3070264.0,23.13,23.16,23.02,23.04,3070264.0
2022-03-30 11:30:00,23.04,23.1,23.02,23.09,805985.0,23.04,23.1,23.02,23.09,805985.0
2022-03-30 12:00:00,23.09,23.1,23.03,23.04,2142136.0,23.09,23.1,23.03,23.04,2142136.0
2022-03-30 12:30:00,23.04,23.07,23.04,23.07,1637867.0,23.04,23.07,23.04,23.07,1637867.0
2022-03-30 13:00:00,23.06,23.1,23.03,23.03,2176937.0,23.06,23.1,23.03,23.03,2176937.0
2022-03-30 13:30:00,23.04,23.05,22.92,22.95,1921006.0,23.04,23.05,22.92,22.95,1921006.0
2022-03-30 14:00:00,22.95,22.96,22.91,22.95,1367336.0,22.95,22.96,22.91,22.95,1367336.0
2022-03-30 14:30:00,22.94,22.99,22.93,22.93,1649880.0,22.94,22.99,22.93,22.93,1649880.0
2022-03-30 15:00:00,22.93,22.94,22.91,22.92,1010277.0,22.93,22.94,22.91,22.92,1010277.0
2022-03-30 15:30:00,22.92,22.99,22.91,22.95,1623159.0,22.92,22.99,22.91,22.95,1623159.0
2022-03-31 09:30:00,23.11,23.19,23.04,23.07,3160076.0,23.11,23.19,23.04,23.07,3160076.0
2022-03-31 10:00:00,23.07,23.12,23.02,23.07,1744840.0,23.07,23.12,23.02,23.07,1744840.0
2022-03-31 10:30:00,23.08,23.12,23.04,23.08,2275414.0,23.08,23.12,23.04,23.08,2275414.0
2022-03-31 11:00:00,23.08,23.1,23.05,23.08,1380388.0,23.08,23.1,23.05,23.08,1380388.0
2022-03-31 11:30:00,23.07,23.08,23.03,23.07,2431172.0,23.07,23.08,23.03,23.07,2431172.0
2022-03-31 12:00:00,23.07,23.08,22.94,22.97,3394986.0,23.07,23.08,22.94,22.97,3394986.0
2022-03-31 12:30:00,22.97,23.01,22.96,23.01,1864458.0,22.97,23.01,22.96,23.01,1864458.0
2022-03-31 13:00:00,23.0,23.06,22.99,23.04,2455121.0,23.0,23.06,22.99,23.04,2455121.0
2022-03-31 13:30:00,23.04,23.05,23.01,23.03,928000.0,23.04,23.05,23.01,23.03,928000.0
2022-03-31 14:00:00,23.02,23.02,22.96,22.96,523136.0,23.02,23.02,22.96,22.96,523136.0
2022-03-31 14:30:00,22.96,22.99,22.94,22.96,988956.0,22.96,22.99,22.94,22.96,988956.0
2022-03-31 15:00:00,22.97,22.99,22.94,22.95,676905.0,22.97,22.99,22.94,22.95,676905.0
2022-03-31 15:30:00,22.95,22.96,22.86,22.87,3152017.0,22.95,22.96,22.86,22.87,3152017.0
2022-04-01 09:30:00,22.59,22.87,22.57,22.87,5253742.0,22.59,22.87,22.57,22.87,5253742.0
2022-04-01 10:00:00,22.87,22.92,22.78,22.79,6283535.0,22.87,22.92,22.78,22.79,6283535.0
2022-04-01 10:30:00,22.79,22.89,22.64,22.86,4727801.0,22.79,22.89,22.64,22.86,4727801.0
2022-04-01 11:00:00,22.86,22.9,22.79,22.85,3818306.0,22.86,22.9,22.79,22.85,3818306.0
2022-04-01 11:30:00,22.86,22.92,22.83,22.85,3963446.0,22.86,22.92,22.83,22.85,3963446.0
2022-04-01 12:00:00,22.86,22.89,22.81,22.84,2897431.0,22.86,22.89,22.81,22.84,2897431.0
2022-04-01 12:30:00,22.84,22.86,22.79,22.8,2226990.0,22.84,22.86,22.79,22.8,2226990.0
2022-04-01 13:00:00,22.8,22.8,22.62,22.68,3463015.0,22.8,22.8,22.62,22.68,3463015.0
2022-04-01 13:30:00,22.68,22.71,22.63,22.68,2723833.0,22.68,22.71,22.63,22.68,2723833.0
2022-04-01 14:00:00,22.68,22.77,22.68,22.76,2803672.0,22.68,22.77,22.68,22.76,2803672.0
2022-04-01 14:30:00,22.77,22.8,22.74,22.79,3346896.0,22.77,22.8,22.74,22.79,3346896.0
2022-04-01 15:00:00,22.8,22.8,22.73,22.79,2258372.0,22.8,22.8,22.73,22.79,2258372.0
2022-04-01 15:30:00,22.79,22.79,22.72,22.72,2719881.0,22.79,22.79,22.72,22.72,2719881.0
2022-04-04 09:30:00,22.67,22.82,22.45,22.47,5863053.0,22.67,22.82,22.45,22.47,5863053.0
2022-04-04 10:00:00,22.46,22.58,22.42,22.53,4471895.0,22.46,22.58,22.42,22.53,4471895.0
2022-04-04 10:30:00,22.53,22.72,22.5,22.68,2577062.0,22.53,22.72,22.5,22.68,2577062.0
2022-04-04 11:00:00,22.69,22.75,22.65,22.65,1512767.0,22.69,22.75,22.65,22.65,1512767.0
2022-04-04 11:30:00,22.65,22.66,22.57,22.66,2720368.0,22.65,22.66,22.57,22.66,2720368.0
2022-04-04 12:00:00,22.66,22.68,22.62,22.64,1299344.0,22.66,22.68,22.62,22.64,1299344.0
2022-04-04 12:30:00,22.64,22.66,22.61,22.64,2155359.0,22.64,22.66,22.61,22.64,2155359.0
2022-04-04 13:00:00,22.65,22.65,22.58,22.63,2464770.0,22.65,22.65,22.58,22.63,2464770.0
2022-04-04 13:30:00,22.63,22.64,22.59,22.61,1709518.0,22.63,22.64,22.59,22.61,1709518.0
2022-04-04 14:00:00,22.61,22.68,22.59,22.67,1772759.0,22.61,22.68,22.59,22.67,1772759.0
2022-04-04 14:30:00,22.67,22.69,22.64,22.66,1330643.0,22.67,22.69,22.64,22.66,1330643.0
2022-04-04 15:00:00,22.66,22.67,22.61,22.62,1314253.0,22.66,22.67,22.61,22.62,1314253.0
2022-04-04 15:30:00,22.62,22.66,22.6,22.64,2580650.0,22.62,22.66,22.6,22.64,2580650.0
2022-04-05 09:30:00,22.9,23.04,22.9,23.0,4286949.0,22.9,23.04,22.9,23.0,4286949.0
2022-04-05 10:00:00,23.0,23.04,22.74,22.79,4716905.0,23.0,23.04,22.74,22.79,4716905.0
2022-04-05 10:30:00,22.79,22.8,22.62,22.66,4330360.0,22.79,22.8,22.62,22.66,4330360.0
2022-04-05 11:00:00,22.67,22.71,22.54,22.58,4133214.0,22.67,22.71,22.54,22.58,4133214.0
2022-04-05 11:30:00,22.58,22.6,22.46,22.48,4897350.0,22.58,22.6,22.46,22.48,4897350.0
2022-04-05 12:00:00,22.48,22.61,22.43,22.54,3577521.0,22.48,22.61,22.43,22.54,3577521.0
2022-04-05 12:30:00,22.54,22.55,22.49,22.52,1242102.0,22.54,22.55,22.49,22.52,1242102.0
2022-04-05 13:00:00,22.52,22.58,22.5,22.56,2304009.0,22.52,22.58,22.5,22.56,2304009.0
2022-04-05 13:30:00,22.56,22.56,22.46,22.5,1839739.0,22.56,22.56,22.46,22.5,1839739.0
2022-04-05 14:00:00,22.49,22.5,22.43,22.45,1478971.0,22.49,22.5,22.43,22.45,1478971.0
2022-04-05 14:30:00,22.45,22.49,22.44,22.46,1768126.0,22.45,22.49,22.44,22.46,1768126.0
2022-04-05 15:00:00,22.46,22.48,22.42,22.43,2067788.0,22.46,22.48,22.42,22.43,2067788.0
2022-04-05 15:30:00,22.43,22.45,22.37,22.37,3824826.0,22.43,22.45,22.37,22.37,3824826.0
2022-04-06 09:30:00,22.53,22.68,22.53,22.66,3408140.0,22.53,22.68,22.53,22.66,3408140.0
2022-04-06 10:00:00,22.66,22.7,22.57,22.59,3238595.0,22.66,22.7,22.57,22.59,3238595.0
2022-04-06 10:30:00,22.59,22.6,22.51,22.53,2847133.0,22.59,22.6,22.51,22.53,2847133.0
2022-04-06 11:00:00,22.53,22.62,22.52,22.55,2422839.0,22.53,22.62,22.52,22.55,2422839.0
2022-04-06 11:30:00,22.55,22.61,22.53,22.6,2298532.0,22.55,22.61,22.53,22.6,2298532.0
2022-04-06 12:00:00,22.6,22.62,22.54,22.55,2093342.0,22.6,22.62,22.54,22.55,2093342.0
2022-04-06 12:30:00,22.55,22.6,22.54,22.57,2104242.0,22.55,22.6,22.54,22.57,2104242.0
2022-04-06 13:00:00,22.57,22.57,22.46,22.48,3317928.0,22.57,22.57,22.46,22.48,3317928.0
2022-04-06 13:30:00,22.47,22.51,22.47,22.5,2319034.0,22.47,22.51,22.47,22.5,2319034.0
2022-04-06 14:00:00,22.49,22.65,22.38,22.44,3481797.0,22.49,22.65,22.38,22.44,3481797.0
2022-04-06 14:30:00,22.44,22.59,22.43,22.55,1222589.0,22.44,22.59,22.43,22.55,1222589.0
2022-04-06 15:00:00,22.56,22.61,22.53,22.59,979667.0,22.56,22.61,22.53,22.59,979667.0
2022-04-06 15:30:00,22.59,22.61,22.55,22.58,1584737.0,22.59,22.61,22.55,22.58,1584737.0
2022-04-07 09:30:00,22.44,22.56,22.39,22.5,2159891.0,22.44,22.56,22.39,22.5,2159891.0
2022-04-07 10:00:00,22.51,22.6,22.51,22.58,1233629.0,22.51,22.6,22.51,22.58,1233629.0
2022-04-07 10:30:00,22.58,22.68,22.56,22.65,3511938.0,22.58,22.68,22.56,22.65,3511938.0
2022-04-07 11:00:00,22.66,22.7,22.57,22.58,2725120.0,22.66,22.7,22.57,22.58,2725120.0
2022-04-07 11:30:00,22.59,22.65,22.58,22.63,2623754.0,22.59,22.65,22.58,22.63,2623754.0
2022-04-07 12:00:00,22.62,22.69,22.59,22.67,2620614.0,22.62,22.69,22.59,22.67,2620614.0
2022-04-07 12:30:00,22.67,22.68,22.64,22.66,2098939.0,22.67,22.68,22.64,22.66,2098939.0
2022-04-07 13:00:00,22.66,22.79,22.65,22.73,3304807.0,22.66,22.79,22.65,22.73,3304807.0
2022-04-07 13:30:00,22.73,22.76,22.72,22.75,1414248.0,22.73,22.76,22.72,22.75,1414248.0
2022-04-07 14:00:00,22.75,22.76,22.72,22.73,1797827.0,22.75,22.76,22.72,22.73,1797827.0
2022-04-07 14:30:00,22.74,22.78,22.71,22.76,2417185.0,22.74,22.78,22.71,22.76,2417185.0
2022-04-07 15:00:00,22.76,22.76,22.68,22.69,2473473.0,22.76,22.76,22.68,22.69,2473473.0
2022-04-07 15:30:00,22.69,22.74,22.69,22.71,2450636.0,22.69,22.74,22.69,22.71,2450636.0
2022-04-08 09:30:00,22.57,22.72,22.56,22.67,2594325.0,22.57,22.72,22.56,22.67,2594325.0
2022-04-08 10:00:00,22.67,22.85,22.67,22.83,3529197.0,22.67,22.85,22.67,22.83,3529197.0
2022-04-08 10:30:00,22.83,22.87,22.77,22.78,2906652.0,22.83,22.87,22.77,22.78,2906652.0
2022-04-08 11:00:00,22.78,22.85,22.76,22.84,2972328.0,22.78,22.85,22.76,22.84,2972328.0
2022-04-08 11:30:00,22.84,22.85,22.77,22.78,2062223.0,22.84,22.85,22.77,22.78,2062223.0
2022-04-08 12:00:00,22.77,22.84,22.77,22.82,1448677.0,22.77,22.84,22.77,22.82,1448677.0
2022-04-08 12:30:00,22.82,22.84,22.78,22.82,1231651.0,22.82,22.84,22.78,22.82,1231651.0
2022-04-08 13:00:00,22.81,22.85,22.76,22.83,2019595.0,22.81,22.85,22.76,22.83,2019595.0
2022-04-08 13:30:00,22.84,22.89,22.82,22.89,1088326.0,22.84,22.89,22.82,22.89,1088326.0
2022-04-08 14:00:00,22.89,22.92,22.88,22.89,939928.0,22.89,22.92,22.88,22.89,939928.0
2022-04-08 14:30:00,22.9,22.92,22.86,22.91,1113662.0,22.9,22.92,22.86,22.91,1113662.0
2022-04-08 15:00:00,22.9,22.91,22.84,22.87,2095369.0,22.9,22.91,22.84,22.87,2095369.0
2022-04-08 15:30:00,22.88,22.89,22.82,22.83,2268706.0,22.88,22.89,22.82,22.83,2268706.0
2022-04-11 09:30:00,23.4,23.41,23.03,23.09,5522361.0,23.4,23.41,23.03,23.09,5522361.0
2022-04-11 10:00:00,23.08,23.12,22.98,23.07,3632193.0,23.08,23.12,22.98,23.07,3632193.0
2022-04-11 10:30:00,23.07,23.08,23.0,23.08,2666613.0,23.07,23.08,23.0,23.08,2666613.0
2022-04-11 11:00:00,23.08,23.1,23.03,23.08,2402324.0,23.08,23.1,23.03,23.08,2402324.0
2022-04-11 11:30:00,23.07,23.09,23.02,23.03,2272052.0,23.07,23.09,23.02,23.03,2272052.0
2022-04-11 12:00:00,23.02,23.06,23.01,23.01,4395186.0,23.02,23.06,23.01,23.01,4395186.0
2022-04-11 12:30:00,23.01,23.05,22.92,22.92,2489541.0,23.01,23.05,22.92,22.92,2489541.0
2022-04-11 13:00:00,22.93,22.96,22.92,22.95,2692929.0,22.93,22.96,22.92,22.95,2692929.0
2022-04-11 13:30:00,22.95,22.98,22.91,22.96,2321337.0,22.95,22.98,22.91,22.96,2321337.0
2022-04-11 14:00:00,22.96,23.0,22.95,22.96,1039069.0,22.96,23.0,22.95,22.96,1039069.0
2022-04-11 14:30:00,22.96,23.02,22.95,22.99,1510288.0,22.96,23.02,22.95,22.99,1510288.0
2022-04-11 15:00:00,22.98,23.12,22.98,23.11,4654729.0,22.98,23.12,22.98,23.11,4654729.0
2022-04-11 15:30:00,23.11,23.16,23.08,23.16,3550194.0,23.11,23.16,23.08,23.16,3550194.0
2022-04-12 09:30:00,23.4,23.41,23.23,23.24,3440493.0,23.4,23.41,23.23,23.24,3440493.0
2022-04-12 10:00:00,23.25,23.38,23.23,23.35,3059422.0,23.25,23.38,23.23,23.35,3059422.0
2022-04-12 10:30:00,23.35,23.6,23.34,23.55,5729249.0,23.35,23.6,23.34,23.55,5729249.0
2022-04-12 11:00:00,23.55,23.65,23.52,23.64,4694357.0,23.55,23.65,23.52,23.64,4694357.0
2022-04-12 11:30:00,23.63,23.66,23.56,23.57,3082821.0,23.63,23.66,23.56,23.57,3082821.0
2022-04-12 12:00:00,23.56,23.63,23.54,23.6,2829920.0,23.56,23.63,23.54,23.6,2829920.0
2022-04-12 12:30:00,23.61,23.64,23.57,23.62,1508455.0,23.61,23.64,23.57,23.62,1508455.0
2022-04-12 13:00:00,23.62,23.64,23.54,23.56,3379578.0,23.62,23.64,23.54,23.56,3379578.0
2022-04-12 13:30:00,23.56,23.57,23.49,23.5,2317028.0,23.56,23.57,23.49,23.5,2317028.0
2022-04-12 14:00:00,23.5,23.51,23.46,23.47,2108921.0,23.5,23.51,23.46,23.47,2108921.0
2022-04-12 14:30:00,23.47,23.47,23.41,23.42,1442821.0,23.47,23.47,23.41,23.42,1442821.0
2022-04-12 15:00:00,23.42,23.47,23.41,23.43,1809489.0,23.42,23.47,23.41,23.43,1809489.0
2022-04-12 15:30:00,23.43,23.49,23.4,23.47,2705744.0,23.43,23.49,23.4,23.47,2705744.0
2022-04-13 09:30:00,23.67,23.76,23.59,23.69,3902208.0,23.67,23.76,23.59,23.69,3902208.0
2022-04-13 10:00:00,23.69,23.8,23.64,23.75,3602164.0,23.69,23.8,23.64,23.75,3602164.0
2022-04-13 10:30:00,23.74,23.83,23.69,23.78,2971738.0,23.74,23.83,23.69,23.78,2971738.0
2022-04-13 11:00:00,23.78,23.8,23.7,23.77,3441648.0,23.78,23.8,23.7,23.77,3441648.0
2022-04-13 11:30:00,23.76,23.83,23.73,23.8,2943103.0,23.76,23.83,23.73,23.8,2943103.0
2022-04-13 12:00:00,23.8,23.82,23.74,23.77,2071878.0,23.8,23.82,23.74,23.77,2071878.0
2022-04-13 12:30:00,23.78,23.8,23.74,23.77,1490305.0,23.78,23.8,23.74,23.77,1490305.0
2022-04-13 13:00:00,23.77,23.86,23.74,23.81,3173046.0,23.77,23.86,23.74,23.81,3173046.0
2022-04-13 13:30:00,23.82,23.84,23.78,23.79,1350179.0,23.82,23.84,23.78,23.79,1350179.0
2022-04-13 14:00:00,23.78,23.82,23.76,23.79,1207024.0,23.78,23.82,23.76,23.79,1207024.0
2022-04-13 14:30:00,23.79,23.81,23.72,23.72,1140490.0,23.79,23.81,23.72,23.72,1140490.0
2022-04-13 15:00:00,23.72,23.76,23.7,23.73,1443549.0,23.72,23.76,23.7,23.73,1443549.0
2022-04-13 15:30:00,23.72,23.77,23.72,23.76,2567973.0,23.72,23.77,23.72,23.76,2567973.0
2022-04-14 09:30:00,23.6,23.62,23.37,23.39,7895038.0,23.6,23.62,23.37,23.39,7895038.0
2022-04-14 10:00:00,23.39,23.56,23.37,23.56,4058372.0,23.39,23.56,23.37,23.56,4058372.0
2022-04-14 10:30:00,23.55,23.59,23.53,23.59,2113192.0,23.55,23.59,23.53,23.59,2113192.0
2022-04-14 11:00:00,23.59,23.59,23.41,23.44,2491045.0,23.59,23.59,23.41,23.44,2491045.0
2022-04-14 11:30:00,23.44,23.46,23.4,23.45,2029131.0,23.44,23.46,23.4,23.45,2029131.0
2022-04-14 12:00:00,23.45,23.51,23.44,23.5,1663043.0,23.45,23.51,23.44,23.5,1663043.0
2022-04-14 12:30:00,23.49,23.54,23.48,23.54,1211218.0,23.49,23.54,23.48,23.54,1211218.0
2022-04-14 13:00:00,23.53,23.61,23.53,23.58,2879553.0,23.53,23.61,23.53,23.58,2879553.0
2022-04-14 13:30:00,23.59,23.63,23.57,23.62,814622.0,23.59,23.63,23.57,23.62,814622.0
2022-04-14 14:00:00,23.62,23.68,23.62,23.64,1237286.0,23.62,23.68,23.62,23.64,1237286.0
2022-04-14 14:30:00,23.64,23.66,23.59,23.6,1087253.0,23.64,23.66,23.59,23.6,1087253.0
2022-04-14 15:00:00,23.59,23.64,23.58,23.63,1269537.0,23.59,23.64,23.58,23.63,1269537.0
2022-04-14 15:30:00,23.63,23.66,23.61,23.64,1915975.0,23.63,23.66,23.61,23.64,1915975.0
2022-04-18 09:30:00,24.04,24.1,23.93,24.07,3752839.0,24.04,24.1,23.93,24.07,3752839.0
2022-04-18 10:00:00,24.07,24.16,24.05,24.14,6487802.0,24.07,24.16,24.05,24.14,6487802.0
2022-04-18 10:30:00,24.13,24.15,23.93,23.96,6575188.0,24.13,24.15,23.93,23.96,6575188.0
2022-04-18 11:00:00,23.96,24.07,23.94,24.06,4848150.0,23.96,24.07,23.94,24.06,4848150.0
2022-04-18 11:30:00,24.06,24.09,23.99,24.07,3197798.0,24.06,24.09,23.99,24.07,3197798.0
2022-04-18 12:00:00,24.07,24.1,24.05,24.09,2481956.0,24.07,24.1,24.05,24.09,2481956.0
2022-04-18 12:30:00,24.09,24.1,24.01,24.05,1191034.0,24.09,24.1,24.01,24.05,1191034.0
2022-04-18 13:00:00,24.05,24.07,23.92,23.94,2133959.0,24.05,24.07,23.92,23.94,2133959.0
2022-04-18 13:30:00,23.93,23.96,23.86,23.88,2416255.0,23.93,23.96,23.86,23.88,2416255.0
2022-04-18 14:00:00,23.88,23.88,23.82,23.86,2439877.0,23.88,23.88,23.82,23.86,2439877.0
2022-04-18 14:30:00,23.86,23.92,23.83,23.92,1738408.0,23.86,23.92,23.83,23.92,1738408.0
2022-04-18 15:00:00,23.92,23.99,23.91,23.94,1596715.0,23.92,23.99,23.91,23.94,1596715.0
2022-04-18 15:30:00,23.95,23.95,23.87,23.87,1687052.0,23.95,23.95,23.87,23.87,1687052.0
2022-04-19 09:30:00,23.58,23.63,23.45,23.48,3215309.0,23.58,23.63,23.45,23.48,3215309.0
2022-04-19 10:00:00,23.48,23.52,23.29,23.34,4044250.0,23.48,23.52,23.29,23.34,4044250.0
2022-04-19 10:30:00,23.33,23.38,23.22,23.29,3024238.0,23.33,23.38,23.22,23.29,3024238.0
2022-04-19 11:00:00,23.29,23.33,23.18,23.21,3230468.0,23.29,23.33,23.18,23.21,3230468.0
2022-04-19 11:30:00,23.21,23.29,23.2,23.28,3207423.0,23.21,23.29,23.2,23.28,3207423.0
2022-04-19 12:00:00,23.28,23.32,23.25,23.3,1423421.0,23.28,23.32,23.25,23.3,1423421.0
2022-04-19 12:30:00,23.3,23.36,23.29,23.35,1949707.0,23.3,23.36,23.29,23.35,1949707.0
2022-04-19 13:00:00,23.34,23.37,23.32,23.35,1198790.0,23.34,23.37,23.32,23.35,1198790.0
2022-04-19 13:30:00,23.35,23.36,23.31,23.32,967687.0,23.35,23.36,23.31,23.32,967687.0
2022-04-19 14:00:00,23.33,23.35,23.26,23.28,1007120.0,23.33,23.35,23.26,23.28,1007120.0
2022-04-19 14:30:00,23.29,23.33,23.26,23.3,1816433.0,23.29,23.33,23.26,23.3,1816433.0
2022-04-19 15:00:00,23.3,23.3,23.16,23.19,2853463.0,23.3,23.3,23.16,23.19,2853463.0
2022-04-19 15:30:00,23.18,23.26,23.14,23.24,3311096.0,23.18,23.26,23.14,23.24,3311096.0
2022-04-20 09:30:00,23.1,23.25,23.08,23.18,3993296.0,23.1,23.25,23.08,23.18,3993296.0
2022-04-20 10:00:00,23.19,23.25,23.16,23.2,2354303.0,23.19,23.25,23.16,23.2,2354303.0
2022-04-20 10:30:00,23.2,23.27,23.19,23.22,2036944.0,23.2,23.27,23.19,23.22,2036944.0
2022-04-20 11:00:00,23.22,23.27,23.17,23.2,3394155.0,23.22,23.27,23.17,23.2,3394155.0
2022-04-20 11:30:00,23.2,23.24,23.15,23.17,1682632.0,23.2,23.24,23.15,23.17,1682632.0
2022-04-20 12:00:00,23.17,23.21,23.15,23.21,2014437.0,23.17,23.21,23.15,23.21,2014437.0
2022-04-20 12:30:00,23.21,23.25,23.19,23.24,604246.0,23.21,23.25,23.19,23.24,604246.0
2022-04-20 13:00:00,23.25,23.27,23.2,23.22,1731289.0,23.25,23.27,23.2,23.22,1731289.0
2022-04-20 13:30:00,23.22,23.27,23.21,23.23,941198.0,23.22,23.27,23.21,23.23,941198.0
2022-04-20 14:00:00,23.23,23.26,23.2,23.23,721251.0,23.23,23.26,23.2,23.23,721251.0
2022-04-20 14:30:00,23.23,23.24,23.17,23.19,625182.0,23.23,23.24,23.17,23.19,625182.0
2022-04-20 15:00:00,23.19,23.26,23.17,23.24,857672.0,23.19,23.26,23.17,23.24,857672.0
2022-04-20 15:30:00,23.24,23.3,23.24,23.29,1530049.0,23.24,23.3,23.24,23.29,1530049.0
2022-04-21 09:30:00,22.93,22.94,22.81,22.85,5795980.0,22.93,22.94,22.81,22.85,5795980.0
2022-04-21 10:00:00,22.85,22.87,22.77,22.78,3107594.0,22.85,22.87,22.77,22.78,3107594.0
2022-04-21 10:30:00,22.78,22.8,22.67,22.74,3575016.0,22.78,22.8,22.67,22.74,3575016.0
2022-04-21 11:00:00,22.75,22.76,22.64,22.67,2905966.0,22.75,22.76,22.64,22.67,2905966.0
2022-04-21 11:30:00,22.67,22.67,22.56,22.64,2934547.0,22.67,22.67,22.56,22.64,2934547.0
2022-04-21 12:00:00,22.64,22.65,22.56,22.61,2844293.0,22.64,22.65,22.56,22.61,2844293.0
2022-04-21 12:30:00,22.61,22.65,22.55,22.58,1696994.0,22.61,22.65,22.55,22.58,1696994.0
2022-04-21 13:00:00,22.58,22.7,22.57,22.69,2639918.0,22.58,22.7,22.57,22.69,2639918.0
2022-04-21 13:30:00,22.69,22.72,22.65,22.68,1022517.0,22.69,22.72,22.65,22.68,1022517.0
2022-04-21 14:00:00,22.68,22.68,22.61,22.66,1872298.0,22.68,22.68,22.61,22.66,1872298.0
2022-04-21 14:30:00,22.67,22.83,22.65,22.79,2554692.0,22.67,22.83,22.65,22.79,2554692.0
2022-04-21 15:00:00,22.79,22.85,22.75,22.83,2283822.0,22.79,22.85,22.75,22.83,2283822.0
2022-04-21 15:30:00,22.83,22.87,22.77,22.79,2999653.0,22.83,22.87,22.77,22.79,2999653.0
2022-04-22 09:30:00,22.36,22.53,22.27,22.45,4496134.0,22.36,22.53,22.27,22.45,4496134.0
2022-04-22 10:00:00,22.46,22.52,22.4,22.44,1959653.0,22.46,22.52,22.4,22.44,1959653.0
2022-04-22 10:30:00,22.43,22.45,22.32,22.37,4104705.0,22.43,22.45,22.32,22.37,4104705.0
2022-04-22 11:00:00,22.38,22.38,22.27,22.34,4033272.0,22.38,22.38,22.27,22.34,4033272.0
2022-04-22 11:30:00,22.34,22.43,22.3,22.42,3097563.0,22.34,22.43,22.3,22.42,3097563.0
2022-04-22 12:00:00,22.42,22.44,22.39,22.42,2186908.0,22.42,22.44,22.39,22.42,2186908.0
2022-04-22 12:30:00,22.42,22.46,22.37,22.39,1914162.0,22.42,22.46,22.37,22.39,1914162.0
2022-04-22 13:00:00,22.39,22.42,22.35,22.37,1445225.0,22.39,22.42,22.35,22.37,1445225.0
2022-04-22 13:30:00,22.37,22.43,22.36,22.39,600213.0,22.37,22.43,22.36,22.39,600213.0
2022-04-22 14:00:00,22.39,22.42,22.36,22.39,1077888.0,22.39,22.42,22.36,22.39,1077888.0
2022-04-22 14:30:00,22.39,22.42,22.36,22.36,1027172.0,22.39,22.42,22.36,22.36,1027172.0
2022-04-22 15:00:00,22.37,22.42,22.34,22.38,1253200.0,22.37,22.42,22.34,22.38,1253200.0
2022-04-22 15:30:00,22.38,22.41,22.31,22.32,2072675.0,22.38,22.41,22.31,22.32,2072675.0
2022-04-25 09:30:00,21.81,21.87,21.72,21.79,5675872.0,21.81,21.87,21.72,21.79,5675872.0
2022-04-25 10:00:00,21.79,21.81,21.65,21.76,3759757.0,21.79,21.81,21.65,21.76,3759757.0
2022-04-25 10:30:00,21.75,21.87,21.68,21.79,3288648.0,21.75,21.87,21.68,21.79,3288648.0
2022-04-25 11:00:00,21.79,21.92,21.78,21.79,3845749.0,21.79,21.92,21.78,21.79,3845749.0
2022-04-25 11:30:00,21.8,21.8,21.72,21.78,2738604.0,21.8,21.8,21.72,21.78,2738604.0
2022-04-25 12:00:00,21.78,21.85,21.76,21.79,2299810.0,21.78,21.85,21.76,21.79,2299810.0
2022-04-25 12:30:00,21.79,21.86,21.78,21.83,1582374.0,21.79,21.86,21.78,21.83,1582374.0
2022-04-25 13:00:00,21.83,21.85,21.75,21.81,1304899.0,21.83,21.85,21.75,21.81,1304899.0
2022-04-25 13:30:00,21.81,21.85,21.8,21.8,1964590.0,21.81,21.85,21.8,21.8,1964590.0
2022-04-25 14:00:00,21.81,21.87,21.77,21.87,2703447.0,21.81,21.87,21.77,21.87,2703447.0
2022-04-25 14:30:00,21.86,21.92,21.81,21.82,2124550.0,21.86,21.92,21.81,21.82,2124550.0
2022-04-25 15:00:00,21.82,21.9,21.8,21.88,2109118.0,21.82,21.9,21.8,21.88,2109118.0
2022-04-25 15:30:00,21.88,21.9,21.82,21.83,2958586.0,21.88,21.9,21.82,21.83,2958586.0
2022-04-26 09:30:00,21.84,21.94,21.77,21.78,3486395.0,21.84,21.94,21.77,21.78,3486395.0
2022-04-26 10:00:00,21.78,21.83,21.69,21.73,1837266.0,21.78,21.83,21.69,21.73,1837266.0
2022-04-26 10:30:00,21.73,21.81,21.68,21.73,3155263.0,21.73,21.81,21.68,21.73,3155263.0
2022-04-26 11:00:00,21.73,21.8,21.69,21.71,2383283.0,21.73,21.8,21.69,21.71,2383283.0
2022-04-26 11:30:00,21.72,21.75,21.69,21.7,2350430.0,21.72,21.75,21.69,21.7,2350430.0
2022-04-26 12:00:00,21.7,21.74,21.67,21.7,1987272.0,21.7,21.74,21.67,21.7,1987272.0
2022-04-26 12:30:00,21.7,21.72,21.67,21.71,2089139.0,21.7,21.72,21.67,21.71,2089139.0
2022-04-26 13:00:00,21.71,21.75,21.68,21.71,2774854.0,21.71,21.75,21.68,21.71,2774854.0
2022-04-26 13:30:00,21.71,21.72,21.66,21.67,2253240.0,21.71,21.72,21.66,21.67,2253240.0
2022-04-26 14:00:00,21.67,21.69,21.64,21.66,1631470.0,21.67,21.69,21.64,21.66,1631470.0
2022-04-26 14:30:00,21.66,21.66,21.6,21.62,2521702.0,21.66,21.66,21.6,21.62,2521702.0
2022-04-26 15:00:00,21.62,21.66,21.61,21.66,1124657.0,21.62,21.66,21.61,21.66,1124657.0
2022-04-26 15:30:00,21.66,21.73,21.65,21.65,2509410.0,21.66,21.73,21.65,21.65,2509410.0
2022-04-27 09:30:00,21.76,21.82,21.58,21.71,3181520.0,21.76,21.82,21.58,21.71,3181520.0
2022-04-27 10:00:00,21.71,21.74,21.6,21.61,2048471.0,21.71,21.74,21.6,21.61,2048471.0
2022-04-27 10:30:00,21.62,21.67,21.58,21.58,2375835.0,21.62,21.67,21.58,21.58,2375835.0
2022-04-27 11:00:00,21.58,21.62,21.53,21.57,2924793.0,21.58,21.62,21.53,21.57,2924793.0
2022-04-27 11:30:00,21.56,21.57,21.51,21.56,2685100.0,21.56,21.57,21.51,21.56,2685100.0
2022-04-27 12:00:00,21.56,21.66,21.55,21.64,2018742.0,21.56,21.66,21.55,21.64,2018742.0
2022-04-27 12:30:00,21.64,21.66,21.61,21.63,1623478.0,21.64,21.66,21.61,21.63,1623478.0
2022-04-27 13:00:00,21.62,21.64,21.56,21.58,2277031.0,21.62,21.64,21.56,21.58,2277031.0
2022-04-27 13:30:00,21.59,21.65,21.57,21.64,1499978.0,21.59,21.65,21.57,21.64,1499978.0
2022-04-27 14:00:00,21.63,21.64,21.53,21.54,1567866.0,21.63,21.64,21.53,21.54,1567866.0
2022-04-27 14:30:00,21.54,21.56,21.49,21.51,1454492.0,21.54,21.56,21.49,21.51,1454492.0
2022-04-27 15:00:00,21.5,21.53,21.46,21.52,1949228.0,21.5,21.53,21.46,21.52,1949228.0
2022-04-27 15:30:00,21.51,21.52,21.46,21.49,2810524.0,21.51,21.52,21.46,21.49,2810524.0
2022-04-28 09:30:00,21.23,21.38,21.21,21.35,3362848.0,21.23,21.38,21.21,21.35,3362848.0
2022-04-28 10:00:00,21.35,21.36,21.19,21.28,2722424.0,21.35,21.36,21.19,21.28,2722424.0
2022-04-28 10:30:00,21.27,21.32,21.21,21.26,2055820.0,21.27,21.32,21.21,21.26,2055820.0
2022-04-28 11:00:00,21.26,21.32,21.23,21.29,1852050.0,21.26,21.32,21.23,21.29,1852050.0
2022-04-28 11:30:00,21.3,21.32,21.2,21.2,1617017.0,21.3,21.32,21.2,21.2,1617017.0
2022-04-28 12:00:00,21.21,21.24,21.19,21.23,1756426.0,21.21,21.24,21.19,21.23,1756426.0
2022-04-28 12:30:00,21.24,21.34,21.22,21.32,2256483.0,21.24,21.34,21.22,21.32,2256483.0
2022-04-28 13:00:00,21.32,21.41,21.31,21.38,2945438.0,21.32,21.41,21.31,21.38,2945438.0
2022-04-28 13:30:00,21.38,21.39,21.29,21.31,1489123.0,21.38,21.39,21.29,21.31,1489123.0
2022-04-28 14:00:00,21.31,21.4,21.31,21.37,2052577.0,21.31,21.4,21.31,21.37,2052577.0
2022-04-28 14:30:00,21.36,21.4,21.34,21.4,1545427.0,21.36,21.4,21.34,21.4,1545427.0
2022-04-28 15:00:00,21.4,21.45,21.38,21.43,1321722.0,21.4,21.45,21.38,21.43,1321722.0
2022-04-28 15:30:00,21.43,21.45,21.38,21.43,1919506.0,21.43,21.45,21.38,21.43,1919506.0
2022-04-29 09:30:00,21.32,21.44,21.24,21.4,3147188.0,21.32,21.44,21.24,21.4,3147188.0
2022-04-29 10:00:00,21.41,21.44,21.33,21.36,2399799.0,21.41,21.44,21.33,21.36,2399799.0
2022-04-29 10:30:00,21.36,21.38,21.27,21.29,2329795.0,21.36,21.38,21.27,21.29,2329795.0
2022-04-29 11:00:00,21.29,21.31,21.17,21.23,2098435.0,21.29,21.31,21.17,21.23,2098435.0
2022-04-29 11:30:00,21.23,21.35,21.22,21.32,2121808.0,21.23,21.35,21.22,21.32,2121808.0
2022-04-29 12:00:00,21.32,21.32,21.2,21.27,1800883.0,21.32,21.32,21.2,21.27,1800883.0
2022-04-29 12:30:00,21.26,21.29,21.24,21.27,1932551.0,21.26,21.29,21.24,21.27,1932551.0
2022-04-29 13:00:00,21.27,21.3,21.24,21.27,2185337.0,21.27,21.3,21.24,21.27,2185337.0
2022-04-29 13:30:00,21.28,21.31,21.27,21.28,1612019.0,21.28,21.31,21.27,21.28,1612019.0
2022-04-29 14:00:00,21.27,21.28,21.23,21.27,1377281.0,21.27,21.28,21.23,21.27,1377281.0
2022-04-29 14:30:00,21.27,21.28,21.18,21.2,1215694.0,21.27,21.28,21.18,21.2,1215694.0
2022-04-29 15:00:00,21.19,21.2,21.03,21.03,3831152.0,21.19,21.2,21.03,21.03,3831152.0
2022-04-29 15:30:00,21.03,21.09,20.99,21.03,4618754.0,21.03,21.09,20.99,21.03,4618754.0
2022-05-02 09:30:00,20.63,20.63,20.42,20.52,6915222.0,20.63,20.63,20.42,20.52,6915222.0
2022-05-02 10:00:00,20.52,20.79,20.49,20.79,4839996.0,20.52,20.79,20.49,20.79,4839996.0
2022-05-02 10:30:00,20.78,20.85,20.73,20.76,2694441.0,20.78,20.85,20.73,20.76,2694441.0
2022-05-02 11:00:00,20.76,20.84,20.74,20.84,2350770.0,20.76,20.84,20.74,20.84,2350770.0
2022-05-02 11:30:00,20.83,21.02,20.8,20.91,3316778.0,20.83,21.02,20.8,20.91,3316778.0
2022-05-02 12:00:00,20.91,20.92,20.81,20.86,2356433.0,20.91,20.92,20.81,20.86,2356433.0
2022-05-02 12:30:00,20.86,20.89,20.78,20.8,1454750.0,20.86,20.89,20.78,20.8,1454750.0
2022-05-02 13:00:00,20.8,20.85,20.77,20.82,2614416.0,20.8,20.85,20.77,20.82,2614416.0
2022-05-02 13:30:00,20.83,20.88,20.79,20.87,1747691.0,20.83,20.88,20.79,20.87,1747691.0
2022-05-02 14:00:00,20.87,20.88,20.76,20.8,1833150.0,20.87,20.88,20.76,20.8,1833150.0
2022-05-02 14:30:00,20.8,20.83,20.73,20.73,1788844.0,20.8,20.83,20.73,20.73,1788844.0
2022-05-02 15:00:00,20.74,20.86,20.73,20.84,2370365.0,20.74,20.86,20.73,20.84,2370365.0
2022-05-02 15:30:00,20.83,20.9,20.81,20.88,3283871.0,20.83,20.9,20.81,20.88,3283871.0
2022-05-03 09:30:00,20.85,21.02,20.84,20.95,3477086.0,20.85,21.02,20.84,20.95,3477086.0
2022-05-03 10:00:00,20.96,21.04,20.89,21.0,1820577.0,20.96,21.04,20.89,21.0,1820577.0
2022-05-03 10:30:00,21.0,21.09,20.98,20.99,3194689.0,21.0,21.09,20.98,20.99,3194689.0
2022-05-03 11:00:00,20.99,21.07,20.9,20.98,2952604.0,20.99,21.07,20.9,20.98,2952604.0
2022-05-03 11:30:00,20.98,20.98,20.91,20.94,2894906.0,20.98,20.98,20.91,20.94,2894906.0
2022-05-03 12:00:00,20.93,20.95,20.86,20.92,2825100.0,20.93,20.95,20.86,20.92,2825100.0
2022-05-03 12:30:00,20.93,20.93,20.87,20.9,1525277.0,20.93,20.93,20.87,20.9,1525277.0
2022-05-03 13:00:00,20.9,20.94,20.86,20.88,2294124.0,20.9,20.94,20.86,20.88,2294124.0
2022-05-03 13:30:00,20.88,20.9,20.86,20.89,1158463.0,20.88,20.9,20.86,20.89,1158463.0
2022-05-03 14:00:00,20.89,20.9,20.79,20.81,1824334.0,20.89,20.9,20.79,20.81,1824334.0
2022-05-03 14:30:00,20.82,20.88,20.77,20.86,1298982.0,20.82,20.88,20.77,20.86,1298982.0
2022-05-03 15:00:00,20.86,20.87,20.81,20.82,1001789.0,20.86,20.87,20.81,20.82,1001789.0
2022-05-03 15:30:00,20.82,20.84,20.79,20.82,1771505.0,20.82,20.84,20.79,20.82,1771505.0
2022-05-04 09:30:00,20.71,20.71,20.5,20.55,3415194.0,20.71,20.71,20.5,20.55,3415194.0
2022-05-04 10:00:00,20.54,20.63,20.52,20.62,2388072.0,20.54,20.63,20.52,20.62,2388072.0
2022-05-04 10:30:00,20.61,20.68,20.58,20.66,1859762.0,20.61,20.68,20.58,20.66,1859762.0
2022-05-04 11:00:00,20.66,20.67,20.59,20.62,2818136.0,20.66,20.67,20.59,20.62,2818136.0
2022-05-04 11:30:00,20.62,20.7,20.59,20.68,2938458.0,20.62,20.7,20.59,20.68,2938458.0
2022-05-04 12:00:00,20.68,20.69,20.63,20.68,2068562.0,20.68,20.69,20.63,20.68,2068562.0
2022-05-04 12:30:00,20.68,20.69,20.64,20.68,2612392.0,20.68,20.69,20.64,20.68,2612392.0
2022-05-04 13:00:00,20.68,20.7,20.63,20.66,2252594.0,20.68,20.7,20.63,20.66,2252594.0
2022-05-04 13:30:00,20.66,20.67,20.58,20.61,3238444.0,20.66,20.67,20.58,20.61,3238444.0
2022-05-04 14:00:00,20.63,20.83,20.58,20.82,3343001.0,20.63,20.83,20.58,20.82,3343001.0
2022-05-04 14:30:00,20.83,21.15,20.55,21.07,11857565.0,20.83,21.15,20.55,21.07,11857565.0
2022-05-04 15:00:00,21.07,21.19,21.0,21.18,5007149.0,21.07,21.19,21.0,21.18,5007149.0
2022-05-04 15:30:00,21.19,21.3,21.13,21.27,7319413.0,21.19,21.3,21.13,21.27,7319413.0
2022-05-05 09:30:00,21.32,21.33,21.11,21.15,3104694.0,21.32,21.33,21.11,21.15,3104694.0
2022-05-05 10:00:00,21.15,21.15,20.97,21.02,3875335.0,21.15,21.15,20.97,21.02,3875335.0
2022-05-05 10:30:00,21.01,21.07,20.88,20.97,3744948.0,21.01,21.07,20.88,20.97,3744948.0
2022-05-05 11:00:00,20.96,20.96,20.75,20.8,4930785.0,20.96,20.96,20.75,20.8,4930785.0
2022-05-05 11:30:00,20.8,20.87,20.67,20.68,4026961.0,20.8,20.87,20.67,20.68,4026961.0
2022-05-05 12:00:00,20.68,20.69,20.6,20.68,3224198.0,20.68,20.69,20.6,20.68,3224198.0
2022-05-05 12:30:00,20.68,20.73,20.61,20.72,2350786.0,20.68,20.73,20.61,20.72,2350786.0
2022-05-05 13:00:00,20.72,20.82,20.71,20.73,2195660.0,20.72,20.82,20.71,20.73,2195660.0
2022-05-05 13:30:00,20.72,20.74,20.65,20.68,2266651.0,20.72,20.74,20.65,20.68,2266651.0
2022-05-05 14:00:00,20.67,20.74,20.65,20.67,1865309.0,20.67,20.74,20.65,20.67,1865309.0
2022-05-05 14:30:00,20.68,20.77,20.66,20.76,1903896.0,20.68,20.77,20.66,20.76,1903896.0
2022-05-05 15:00:00,20.75,20.76,20.7,20.73,1468109.0,20.75,20.76,20.7,20.73,1468109.0
2022-05-05 15:30:00,20.72,20.81,20.71,20.8,2914766.0,20.72,20.81,20.71,20.8,2914766.0
2022-05-06 09:30:00,20.71,20.73,20.56,20.63,2593900.0,20.71,20.73,20.56,20.63,2593900.0
2022-05-06 10:00:00,20.63,20.78,20.61,20.75,2145902.0,20.63,20.78,20.61,20.75,2145902.0
2022-05-06 10:30:00,20.75,20.78,20.68,20.76,2124709.0,20.75,20.78,20.68,20.76,2124709.0
2022-05-06 11:00:00,20.77,20.85,20.72,20.84,3741013.0,20.77,20.85,20.72,20.84,3741013.0
2022-05-06 11:30:00,20.83,20.84,20.7,20.71,3798369.0,20.83,20.84,20.7,20.71,3798369.0
2022-05-06 12:00:00,20.72,20.77,20.7,20.73,2998119.0,20.72,20.77,20.7,20.73,2998119.0
2022-05-06 12:30:00,20.73,20.76,20.7,20.73,3766169.0,20.73,20.76,20.7,20.73,3766169.0
2022-05-06 13:00:00,20.73,20.73,20.62,20.66,3001666.0,20.73,20.73,20.62,20.66,3001666.0
2022-05-06 13:30:00,20.66,20.67,20.6,20.61,2617890.0,20.66,20.67,20.6,20.61,2617890.0
2022-05-06 14:00:00,20.61,20.64,20.59,20.63,2515143.0,20.61,20.64,20.59,20.63,2515143.0
2022-05-06 14:30:00,20.63,20.68,20.6,20.64,2184100.0,20.63,20.68,20.6,20.64,2184100.0
2022-05-06 15:00:00,20.64,20.65,20.59,20.61,1715358.0,20.64,20.65,20.59,20.61,1715358.0
2022-05-06 15:30:00,20.6,20.7,20.6,20.65,2880252.0,20.6,20.7,20.6,20.65,2880252.0
2022-05-09 09:30:00,20.38,20.4,20.24,20.28,3232862.0,20.38,20.4,20.24,20.28,3232862.0
2022-05-09 10:00:00,20.27,20.36,20.14,20.15,1837416.0,20.27,20.36,20.14,20.15,1837416.0
2022-05-09 10:30:00,20.15,20.22,20.1,20.1,2259778.0,20.15,20.22,20.1,20.1,2259778.0
2022-05-09 11:00:00,20.11,20.17,20.08,20.09,2243875.0,20.11,20.17,20.08,20.09,2243875.0
2022-05-09 11:30:00,20.1,20.25,20.09,20.23,3341090.0,20.1,20.25,20.09,20.23,3341090.0
2022-05-09 12:00:00,20.23,20.34,20.19,20.32,3582227.0,20.23,20.34,20.19,20.32,3582227.0
2022-05-09 12:30:00,20.32,20.36,20.17,20.19,2793797.0,20.32,20.36,20.17,20.19,2793797.0
2022-05-09 13:00:00,20.19,20.22,20.13,20.2,4086892.0,20.19,20.22,20.13,20.2,4086892.0
2022-05-09 13:30:00,20.2,20.22,20.1,20.12,3524404.0,20.2,20.22,20.1,20.12,3524404.0
2022-05-09 14:00:00,20.12,20.18,20.1,20.11,2385959.0,20.12,20.18,20.1,20.11,2385959.0
2022-05-09 14:30:00,20.1,20.13,20.07,20.09,2179721.0,20.1,20.13,20.07,20.09,2179721.0
2022-05-09 15:00:00,20.1,20.16,20.08,20.1,3217480.0,20.1,20.16,20.08,20.1,3217480.0
2022-05-09 15:30:00,20.1,20.1,20.01,20.04,4772031.0,20.1,20.1,20.01,20.04,4772031.0
2022-05-10 09:30:00,20.29,20.33,20.13,20.2,3509199.0,20.29,20.33,20.13,20.2,3509199.0
2022-05-10 10:00:00,20.21,20.25,20.13,20.15,1698342.0,20.21,20.25,20.13,20.15,1698342.0
2022-05-10 10:30:00,20.15,20.17,19.88,20.02,5824063.0,20.15,20.17,19.88,20.02,5824063.0
2022-05-10 11:00:00,20.02,20.04,19.92,19.98,3852543.0,20.02,20.04,19.92,19.98,3852543.0
2022-05-10 11:30:00,19.98,20.02,19.88,19.96,3865649.0,19.98,20.02,19.88,19.96,3865649.0
2022-05-10 12:00:00,19.96,19.97,19.86,19.89,3075560.0,19.96,19.97,19.86,19.89,3075560.0
2022-05-10 12:30:00,19.89,19.99,19.83,19.94,3890773.0,19.89,19.99,19.83,19.94,3890773.0
2022-05-10 13:00:00,19.93,20.0,19.75,19.82,5256900.0,19.93,20.0,19.75,19.82,5256900.0
2022-05-10 13:30:00,19.82,19.94,19.81,19.93,1902038.0,19.82,19.94,19.81,19.93,1902038.0
2022-05-10 14:00:00,19.94,19.94,19.85,19.86,2272389.0,19.94,19.94,19.85,19.86,2272389.0
2022-05-10 14:30:00,19.86,19.88,19.75,19.8,3025805.0,19.86,19.88,19.75,19.8,3025805.0
2022-05-10 15:00:00,19.81,19.85,19.76,19.8,2523931.0,19.81,19.85,19.76,19.8,2523931.0
2022-05-10 15:30:00,19.79,19.8,19.54,19.55,6052463.0,19.79,19.8,19.54,19.55,6052463.0
2022-05-11 09:30:00,20.08,20.28,20.04,20.24,5783991.0,20.08,20.28,20.04,20.24,5783991.0
2022-05-11 10:00:00,20.23,20.25,20.11,20.13,2322614.0,20.23,20.25,20.11,20.13,2322614.0
2022-05-11 10:30:00,20.12,20.22,20.11,20.13,2570639.0,20.12,20.22,20.11,20.13,2570639.0
2022-05-11 11:00:00,20.14,20.14,20.05,20.11,1525988.0,20.14,20.14,20.05,20.11,1525988.0
2022-05-11 11:30:00,20.11,20.14,20.04,20.07,1611423.0,20.11,20.14,20.04,20.07,1611423.0
2022-05-11 12:00:00,20.07,20.08,19.96,19.97,2569882.0,20.07,20.08,19.96,19.97,2569882.0
2022-05-11 12:30:00,19.96,19.99,19.89,19.91,2267968.0,19.96,19.99,19.89,19.91,2267968.0
2022-05-11 13:00:00,19.91,19.98,19.88,19.92,3221252.0,19.91,19.98,19.88,19.92,3221252.0
2022-05-11 13:30:00,19.92,19.92,19.85,19.89,1950127.0,19.92,19.92,19.85,19.89,1950127.0
2022-05-11 14:00:00,19.89,19.98,19.88,19.94,1967567.0,19.89,19.98,19.88,19.94,1967567.0
2022-05-11 14:30:00,19.95,19.97,19.91,19.94,1746432.0,19.95,19.97,19.91,19.94,1746432.0
2022-05-11 15:00:00,19.94,19.97,19.9,19.95,1443343.0,19.94,19.97,19.9,19.95,1443343.0
2022-05-11 15:30:00,19.95,19.97,19.87,19.89,3656553.0,19.95,19.97,19.87,19.89,3656553.0
2022-05-12 09:30:00,19.5,19.54,19.32,19.32,3313100.0,19.5,19.54,19.32,19.32,3313100.0
2022-05-12 10:00:00,19.33,19.53,19.27,19.48,2640791.0,19.33,19.53,19.27,19.48,2640791.0
2022-05-12 10:30:00,19.49,19.51,19.4,19.48,2578429.0,19.49,19.51,19.4,19.48,2578429.0
2022-05-12 11:00:00,19.47,19.51,19.35,19.35,2925286.0,19.47,19.51,19.35,19.35,2925286.0
2022-05-12 11:30:00,19.35,19.36,19.28,19.3,2024693.0,19.35,19.36,19.28,19.3,2024693.0
2022-05-12 12:00:00,19.3,19.36,19.26,19.35,2225801.0,19.3,19.36,19.26,19.35,2225801.0
2022-05-12 12:30:00,19.35,19.38,19.16,19.18,3686932.0,19.35,19.38,19.16,19.18,3686932.0
2022-05-12 13:00:00,19.18,19.22,19.11,19.19,3580682.0,19.18,19.22,19.11,19.19,3580682.0
2022-05-12 13:30:00,19.19,19.2,19.02,19.06,3323579.0,19.19,19.2,19.02,19.06,3323579.0
2022-05-12 14:00:00,19.06,19.12,19.04,19.11,1768718.0,19.06,19.12,19.04,19.11,1768718.0
2022-05-12 14:30:00,19.1,19.13,19.05,19.1,1439635.0,19.1,19.13,19.05,19.1,1439635.0
2022-05-12 15:00:00,19.1,19.17,19.07,19.14,1577592.0,19.1,19.17,19.07,19.14,1577592.0
2022-05-12 15:30:00,19.14,19.17,19.11,19.14,3053675.0,19.14,19.17,19.11,19.14,3053675.0
2022-05-13 09:30:00,19.06,19.14,19.01,19.09,4029164.0,19.06,19.14,19.01,19.09,4029164.0
2022-05-13 10:00:00,19.08,19.35,19.08,19.33,3677264.0,19.08,19.35,19.08,19.33,3677264.0
2022-05-13 10:30:00,19.32,19.38,19.28,19.35,2618784.0,19.32,19.38,19.28,19.35,2618784.0
2022-05-13 11:00:00,19.35,19.42,19.34,19.37,2330139.0,19.35,19.42,19.34,19.37,2330139.0
2022-05-13 11:30:00,19.37,19.4,19.31,19.36,1762061.0,19.37,19.4,19.31,19.36,1762061.0
2022-05-13 12:00:00,19.36,19.47,19.35,19.44,2456755.0,19.36,19.47,19.35,19.44,2456755.0
2022-05-13 12:30:00,19.44,19.45,19.34,19.37,1842404.0,19.44,19.45,19.34,19.37,1842404.0
2022-05-13 13:00:00,19.38,19.4,19.35,19.36,2707942.0,19.38,19.4,19.35,19.36,2707942.0
2022-05-13 13:30:00,19.35,19.4,19.35,19.36,1773522.0,19.35,19.4,19.35,19.36,1773522.0
2022-05-13 14:00:00,19.36,19.37,19.33,19.35,1451039.0,19.36,19.37,19.33,19.35,1451039.0
2022-05-13 14:30:00,19.35,19.44,19.34,19.43,1343992.0,19.35,19.44,19.34,19.43,1343992.0
2022-05-13 15:00:00,19.44,19.44,19.37,19.38,941576.0,19.44,19.44,19.37,19.38,941576.0
2022-05-13 15:30:00,19.37,19.43,19.35,19.43,2008155.0,19.37,19.43,19.35,19.43,2008155.0
2022-05-16 09:30:00,19.63,19.74,19.62,19.68,1671939.0,19.63,19.74,19.62,19.68,1671939.0
2022-05-16 10:00:00,19.68,19.84,19.67,19.82,1119073.0,19.68,19.84,19.67,19.82,1119073.0
2022-05-16 10:30:00,19.83,19.86,19.75,19.78,1243340.0,19.83,19.86,19.75,19.78,1243340.0
2022-05-16 11:00:00,19.77,19.8,19.73,19.75,1420478.0,19.77,19.8,19.73,19.75,1420478.0
2022-05-16 11:30:00,19.75,19.82,19.73,19.82,1538541.0,19.75,19.82,19.73,19.82,1538541.0
2022-05-16 12:00:00,19.82,19.83,19.76,19.76,1495620.0,19.82,19.83,19.76,19.76,1495620.0
2022-05-16 12:30:00,19.77,19.85,19.76,19.85,1334622.0,19.77,19.85,19.76,19.85,1334622.0
2022-05-16 13:00:00,19.85,19.88,19.83,19.85,1919243.0,19.85,19.88,19.83,19.85,1919243.0
2022-05-16 13:30:00,19.85,19.9,19.84,19.88,1394704.0,19.85,19.9,19.84,19.88,1394704.0
2022-05-16 14:00:00,19.88,19.9,19.85,19.88,1042468.0,19.88,19.9,19.85,19.88,1042468.0
2022-05-16 14:30:00,19.88,19.98,19.87,19.97,2253910.0,19.88,19.98,19.87,19.97,2253910.0
2022-05-16 15:00:00,19.97,20.02,19.93,19.96,2099003.0,19.97,20.02,19.93,19.96,2099003.0
2022-05-16 15:30:00,19.96,20.0,19.9,19.94,6185594.0,19.96,20.0,19.9,19.94,6185594.0
2022-05-17 09:30:00,20.01,20.09,19.98,20.03,2052360.0,20.01,20.09,19.98,20.03,2052360.0
2022-05-17 10:00:00,20.04,20.07,19.98,20.05,2138113.0,20.04,20.07,19.98,20.05,2138113.0
2022-05-17 10:30:00,20.05,20.07,19.97,20.04,2378212.0,20.05,20.07,19.97,20.04,2378212.0
2022-05-17 11:00:00,20.04,20.06,20.01,20.05,1626604.0,20.04,20.06,20.01,20.05,1626604.0
2022-05-17 11:30:00,20.04,20.06,20.01,20.02,1131164.0,20.04,20.06,20.01,20.02,1131164.0
2022-05-17 12:00:00,20.02,20.09,19.99,20.08,1533275.0,20.02,20.09,19.99,20.08,1533275.0
2022-05-17 12:30:00,20.07,20.1,20.04,20.05,1105081.0,20.07,20.1,20.04,20.05,1105081.0
2022-05-17 13:00:00,20.05,20.08,20.03,20.06,1711055.0,20.05,20.08,20.03,20.06,1711055.0
2022-05-17 13:30:00,20.06,20.08,20.03,20.05,1044821.0,20.06,20.08,20.03,20.05,1044821.0
2022-05-17 14:00:00,20.05,20.07,19.88,19.9,3072943.0,20.05,20.07,19.88,19.9,3072943.0
2022-05-17 14:30:00,19.9,19.96,19.85,19.92,1296098.0,19.9,19.96,19.85,19.92,1296098.0
2022-05-17 15:00:00,19.91,19.96,19.9,19.94,517349.0,19.91,19.96,19.9,19.94,517349.0
2022-05-17 15:30:00,19.93,19.97,19.92,19.93,1835083.0,19.93,19.97,19.92,19.93,1835083.0
2022-05-18 09:30:00,19.93,19.96,19.77,19.78,2531474.0,19.93,19.96,19.77,19.78,2531474.0
2022-05-18 10:00:00,19.78,19.87,19.73,19.83,1556422.0,19.78,19.87,19.73,19.83,1556422.0
2022-05-18 10:30:00,19.84,19.89,19.8,19.85,1023498.0,19.84,19.89,19.8,19.85,1023498.0
2022-05-18 11:00:00,19.85,19.86,19.76,19.82,1717668.0,19.85,19.86,19.76,19.82,1717668.0
2022-05-18 11:30:00,19.82,19.95,19.8,19.91,2234256.0,19.82,19.95,19.8,19.91,2234256.0
2022-05-18 12:00:00,19.91,19.94,19.87,19.93,1521943.0,19.91,19.94,19.87,19.93,1521943.0
2022-05-18 12:30:00,19.93,19.97,19.9,19.94,1646723.0,19.93,19.97,19.9,19.94,1646723.0
2022-05-18 13:00:00,19.94,19.94,19.86,19.89,1843860.0,19.94,19.94,19.86,19.89,1843860.0
2022-05-18 13:30:00,19.89,19.89,19.78,19.81,1295614.0,19.89,19.89,19.78,19.81,1295614.0
2022-05-18 14:00:00,19.82,19.82,19.76,19.81,845149.0,19.82,19.82,19.76,19.81,845149.0
2022-05-18 14:30:00,19.82,19.82,19.75,19.77,919476.0,19.82,19.82,19.75,19.77,919476.0
2022-05-18 15:00:00,19.76,19.84,19.75,19.76,1759927.0,19.76,19.84,19.75,19.76,1759927.0
2022-05-18 15:30:00,19.76,19.79,19.72,19.73,1836362.0,19.76,19.79,19.72,19.73,1836362.0
2022-05-19 09:30:00,20.11,20.28,20.1,20.18,3237988.0,20.11,20.28,20.1,20.18,3237988.0
2022-05-19 10:00:00,20.19,20.3,20.15,20.17,3426548.0,20.19,20.3,20.15,20.17,3426548.0
2022-05-19 10:30:00,20.16,20.23,20.13,20.2,1744825.0,20.16,20.23,20.13,20.2,1744825.0
2022-05-19 11:00:00,20.21,20.25,20.18,20.22,1647098.0,20.21,20.25,20.18,20.22,1647098.0
2022-05-19 11:30:00,20.22,20.25,20.13,20.18,2052968.0,20.22,20.25,20.13,20.18,2052968.0
2022-05-19 12:00:00,20.19,20.21,20.15,20.18,1007837.0,20.19,20.21,20.15,20.18,1007837.0
2022-05-19 12:30:00,20.19,20.22,20.12,20.21,1146713.0,20.19,20.22,20.12,20.21,1146713.0
2022-05-19 13:00:00,20.21,20.23,20.16,20.2,1463749.0,20.21,20.23,20.16,20.2,1463749.0
2022-05-19 13:30:00,20.2,20.27,20.19,20.26,1070500.0,20.2,20.27,20.19,20.26,1070500.0
2022-05-19 14:00:00,20.26,20.28,20.22,20.24,1012220.0,20.26,20.28,20.22,20.24,1012220.0
2022-05-19 14:30:00,20.24,20.28,20.22,20.25,1268784.0,20.24,20.28,20.22,20.25,1268784.0
2022-05-19 15:00:00,20.25,20.28,20.21,20.21,530566.0,20.25,20.28,20.21,20.21,530566.0
2022-05-19 15:30:00,20.22,20.28,20.22,20.28,3264200.0,20.22,20.28,20.22,20.28,3264200.0
2022-05-20 09:30:00,20.16,20.21,20.07,20.07,2718149.0,20.16,20.21,20.07,20.07,2718149.0
2022-05-20 10:00:00,20.07,20.11,19.98,20.1,2064761.0,20.07,20.11,19.98,20.1,2064761.0
2022-05-20 10:30:00,20.1,20.11,20.0,20.04,792257.0,20.1,20.11,20.0,20.04,792257.0
2022-05-20 11:00:00,20.04,20.1,20.03,20.07,1083556.0,20.04,20.1,20.03,20.07,1083556.0
2022-05-20 11:30:00,20.07,20.11,20.05,20.07,986347.0,20.07,20.11,20.05,20.07,986347.0
2022-05-20 12:00:00,20.07,20.08,20.0,20.02,1473739.0,20.07,20.08,20.0,20.02,1473739.0
2022-05-20 12:30:00,20.01,20.02,19.94,20.02,2119367.0,20.01,20.02,19.94,20.02,2119367.0
2022-05-20 13:00:00,20.02,20.03,19.98,20.02,1305039.0,20.02,20.03,19.98,20.02,1305039.0
2022-05-20 13:30:00,20.01,20.05,20.0,20.03,1239982.0,20.01,20.05,20.0,20.03,1239982.0
2022-05-20 14:00:00,20.03,20.04,19.96,19.98,1474225.0,20.03,20.04,19.96,19.98,1474225.0
2022-05-20 14:30:00,19.98,20.04,19.95,20.01,956677.0,19.98,20.04,19.95,20.01,956677.0
2022-05-20 15:00:00,20.02,20.03,19.97,20.03,894113.0,20.02,20.03,19.97,20.03,894113.0
2022-05-20 15:30:00,20.03,20.09,20.01,20.09,1845200.0,20.03,20.09,20.01,20.09,1845200.0
2022-05-23 09:30:00,20.21,20.25,20.16,20.19,1868485.0,20.21,20.25,20.16,20.19,1868485.0
2022-05-23 10:00:00,20.19,20.23,20.15,20.19,1725804.0,20.19,20.23,20.15,20.19,1725804.0
2022-05-23 10:30:00,20.19,20.21,20.16,20.18,723763.0,20.19,20.21,20.16,20.18,723763.0
2022-05-23 11:00:00,20.18,20.23,20.13,20.17,1646876.0,20.18,20.23,20.13,20.17,1646876.0
2022-05-23 11:30:00,20.17,20.2,20.0,20.09,2474644.0,20.17,20.2,20.0,20.09,2474644.0
2022-05-23 12:00:00,20.09,20.11,20.03,20.11,1472849.0,20.09,20.11,20.03,20.11,1472849.0
2022-05-23 12:30:00,20.1,20.1,20.05,20.08,924132.0,20.1,20.1,20.05,20.08,924132.0
2022-05-23 13:00:00,20.08,20.09,20.04,20.08,1078317.0,20.08,20.09,20.04,20.08,1078317.0
2022-05-23 13:30:00,20.08,20.13,20.07,20.12,1101019.0,20.08,20.13,20.07,20.12,1101019.0
2022-05-23 14:00:00,20.13,20.15,20.12,20.14,1048096.0,20.13,20.15,20.12,20.14,1048096.0
2022-05-23 14:30:00,20.15,20.19,20.14,20.14,945932.0,20.15,20.19,20.14,20.14,945932.0
2022-05-23 15:00:00,20.14,20.16,20.1,20.11,666031.0,20.14,20.16,20.1,20.11,666031.0
2022-05-23 15:30:00,20.12,20.12,20.08,20.11,1241560.0,20.12,20.12,20.08,20.11,1241560.0
2022-05-24 09:30:00,20.28,20.46,20.26,20.45,3508457.0,20.28,20.46,20.26,20.45,3508457.0
2022-05-24 10:00:00,20.45,20.5,20.24,20.34,3064973.0,20.45,20.5,20.24,20.34,3064973.0
2022-05-24 10:30:00,20.34,20.38,20.31,20.36,886281.0,20.34,20.38,20.31,20.36,886281.0
2022-05-24 11:00:00,20.37,20.42,20.35,20.39,1272554.0,20.37,20.42,20.35,20.39,1272554.0
2022-05-24 11:30:00,20.39,20.45,20.36,20.43,1344473.0,20.39,20.45,20.36,20.43,1344473.0
2022-05-24 12:00:00,20.42,20.44,20.37,20.39,1361296.0,20.42,20.44,20.37,20.39,1361296.0
2022-05-24 12:30:00,20.39,20.41,20.37,20.39,1064934.0,20.39,20.41,20.37,20.39,1064934.0
2022-05-24 13:00:00,20.39,20.39,20.33,20.37,962060.0,20.39,20.39,20.33,20.37,962060.0
2022-05-24 13:30:00,20.36,20.38,20.34,20.36,1153563.0,20.36,20.38,20.34,20.36,1153563.0
2022-05-24 14:00:00,20.36,20.41,20.35,20.38,1183358.0,20.36,20.41,20.35,20.38,1183358.0
2022-05-24 14:30:00,20.38,20.4,20.3,20.32,867506.0,20.38,20.4,20.3,20.32,867506.0
2022-05-24 15:00:00,20.31,20.38,20.3,20.37,1011231.0,20.31,20.38,20.3,20.37,1011231.0
2022-05-24 15:30:00,20.37,20.41,20.36,20.39,1986400.0,20.37,20.41,20.36,20.39,1986400.0
2022-05-25 09:30:00,20.21,20.26,20.15,20.16,1567844.0,20.21,20.26,20.15,20.16,1567844.0
2022-05-25 10:00:00,20.16,20.28,20.13,20.23,1141514.0,20.16,20.28,20.13,20.23,1141514.0
2022-05-25 10:30:00,20.23,20.28,20.22,20.24,360205.0,20.23,20.28,20.22,20.24,360205.0
2022-05-25 11:00:00,20.25,20.25,20.2,20.22,1398563.0,20.25,20.25,20.2,20.22,1398563.0
2022-05-25 11:30:00,20.22,20.22,20.12,20.19,2269850.0,20.22,20.22,20.12,20.19,2269850.0
2022-05-25 12:00:00,20.19,20.22,20.18,20.2,1496227.0,20.19,20.22,20.18,20.2,1496227.0
2022-05-25 12:30:00,20.2,20.21,20.13,20.16,941041.0,20.2,20.21,20.13,20.16,941041.0
2022-05-25 13:00:00,20.16,20.22,20.14,20.21,1247618.0,20.16,20.22,20.14,20.21,1247618.0
2022-05-25 13:30:00,20.21,20.21,20.18,20.19,513103.0,20.21,20.21,20.18,20.19,513103.0
2022-05-25 14:00:00,20.2,20.29,20.18,20.26,1798375.0,20.2,20.29,20.18,20.26,1798375.0
2022-05-25 14:30:00,20.26,20.32,20.25,20.32,1124847.0,20.26,20.32,20.25,20.32,1124847.0
2022-05-25 15:00:00,20.32,20.36,20.31,20.35,960740.0,20.32,20.36,20.31,20.35,960740.0
2022-05-25 15:30:00,20.35,20.36,20.31,20.32,1313140.0,20.35,20.36,20.31,20.32,1313140.0
2022-05-26 09:30:00,20.14,20.31,20.12,20.27,1635109.0,20.14,20.31,20.12,20.27,1635109.0
2022-05-26 10:00:00,20.27,20.38,20.25,20.33,2065131.0,20.27,20.38,20.25,20.33,2065131.0
2022-05-26 10:30:00,20.34,20.35,20.22,20.23,1272306.0,20.34,20.35,20.22,20.23,1272306.0
2022-05-26 11:00:00,20.24,20.26,20.2,20.24,1266379.0,20.24,20.26,20.2,20.24,1266379.0
2022-05-26 11:30:00,20.25,20.27,20.21,20.23,742562.0,20.25,20.27,20.21,20.23,742562.0
2022-05-26 12:00:00,20.23,20.27,20.23,20.26,893940.0,20.23,20.27,20.23,20.26,893940.0
2022-05-26 12:30:00,20.27,20.27,20.22,20.25,585113.0,20.27,20.27,20.22,20.25,585113.0
2022-05-26 13:00:00,20.26,20.31,20.25,20.28,1325474.0,20.26,20.31,20.25,20.28,1325474.0
2022-05-26 13:30:00,20.28,20.29,20.24,20.25,586967.0,20.28,20.29,20.24,20.25,586967.0
2022-05-26 14:00:00,20.25,20.28,20.23,20.26,378349.0,20.25,20.28,20.23,20.26,378349.0
2022-05-26 14:30:00,20.26,20.29,20.26,20.28,738997.0,20.26,20.29,20.26,20.28,738997.0
2022-05-26 15:00:00,20.29,20.32,20.28,20.3,910991.0,20.29,20.32,20.28,20.3,910991.0
2022-05-26 15:30:00,20.3,20.34,20.29,20.32,1242553.0,20.3,20.34,20.29,20.32,1242553.0
2022-05-27 09:30:00,20.62,20.65,20.52,20.55,4016643.0,20.62,20.65,20.52,20.55,4016643.0
2022-05-27 10:00:00,20.54,20.56,20.41,20.44,2441596.0,20.54,20.56,20.41,20.44,2441596.0
2022-05-27 10:30:00,20.44,20.46,20.38,20.39,2442202.0,20.44,20.46,20.38,20.39,2442202.0
2022-05-27 11:00:00,20.39,20.42,20.32,20.4,1506787.0,20.39,20.42,20.32,20.4,1506787.0
2022-05-27 11:30:00,20.4,20.4,20.35,20.35,3005438.0,20.4,20.4,20.35,20.35,3005438.0
2022-05-27 12:00:00,20.36,20.37,20.34,20.35,828764.0,20.36,20.37,20.34,20.35,828764.0
2022-05-27 12:30:00,20.35,20.36,20.33,20.36,874029.0,20.35,20.36,20.33,20.36,874029.0
2022-05-27 13:00:00,20.36,20.37,20.35,20.36,1410325.0,20.36,20.37,20.35,20.36,1410325.0
2022-05-27 13:30:00,20.37,20.38,20.33,20.37,616293.0,20.37,20.38,20.33,20.37,616293.0
2022-05-27 14:00:00,20.37,20.38,20.36,20.38,423434.0,20.37,20.38,20.36,20.38,423434.0
2022-05-27 14:30:00,20.38,20.4,20.37,20.39,477607.0,20.38,20.4,20.37,20.39,477607.0
2022-05-27 15:00:00,20.39,20.41,20.38,20.39,1054165.0,20.39,20.41,20.38,20.39,1054165.0
2022-05-27 15:30:00,20.39,20.39,20.36,20.37,2181142.0,20.39,20.39,20.36,20.37,2181142.0
2022-05-31 09:30:00,20.16,20.28,20.16,20.21,2115577.0,20.16,20.28,20.16,20.21,2115577.0
2022-05-31 10:00:00,20.21,20.22,20.05,20.1,2267751.0,20.21,20.22,20.05,20.1,2267751.0
2022-05-31 10:30:00,20.11,20.19,20.1,20.14,1166091.0,20.11,20.19,20.1,20.14,1166091.0
2022-05-31 11:00:00,20.14,20.18,20.02,20.02,2168820.0,20.14,20.18,20.02,20.02,2168820.0
2022-05-31 11:30:00,20.02,20.07,20.01,20.07,1370712.0,20.02,20.07,20.01,20.07,1370712.0
2022-05-31 12:00:00,20.06,20.09,20.03,20.05,1275665.0,20.06,20.09,20.03,20.05,1275665.0
2022-05-31 12:30:00,20.05,20.09,20.04,20.08,2611472.0,20.05,20.09,20.04,20.08,2611472.0
2022-05-31 13:00:00,20.07,20.09,19.98,19.99,2416040.0,20.07,20.09,19.98,19.99,2416040.0
2022-05-31 13:30:00,19.98,19.99,19.94,19.95,1500102.0,19.98,19.99,19.94,19.95,1500102.0
2022-05-31 14:00:00,19.95,19.96,19.9,19.9,2779262.0,19.95,19.96,19.9,19.9,2779262.0
2022-05-31 14:30:00,19.9,19.94,19.85,19.87,3320506.0,19.9,19.94,19.85,19.87,3320506.0
2022-05-31 15:00:00,19.87,19.91,19.84,19.89,2335964.0,19.87,19.91,19.84,19.89,2335964.0
2022-05-31 15:30:00,19.89,19.9,19.84,19.85,2917805.0,19.89,19.9,19.84,19.85,2917805.0
2022-06-01 09:30:00,20.19,20.28,20.14,20.16,2936717.0,20.19,20.28,20.14,20.16,2936717.0
2022-06-01 10:00:00,20.15,20.16,20.02,20.02,3427946.0,20.15,20.16,20.02,20.02,3427946.0
2022-06-01 10:30:00,20.02,20.12,19.98,20.11,1865528.0,20.02,20.12,19.98,20.11,1865528.0
2022-06-01 11:00:00,20.11,20.14,20.07,20.1,1367035.0,20.11,20.14,20.07,20.1,1367035.0
2022-06-01 11:30:00,20.1,20.17,20.09,20.14,1990936.0,20.1,20.17,20.09,20.14,1990936.0
2022-06-01 12:00:00,20.14,20.2,20.13,20.17,864718.0,20.14,20.2,20.13,20.17,864718.0
2022-06-01 12:30:00,20.18,20.23,20.17,20.22,1831276.0,20.18,20.23,20.17,20.22,1831276.0
2022-06-01 13:00:00,20.22,20.26,20.15,20.16,1575185.0,20.22,20.26,20.15,20.16,1575185.0
2022-06-01 13:30:00,20.16,20.18,20.15,20.17,1080921.0,20.16,20.18,20.15,20.17,1080921.0
2022-06-01 14:00:00,20.17,20.2,20.15,20.19,2337630.0,20.17,20.2,20.15,20.19,2337630.0
2022-06-01 14:30:00,20.19,20.23,20.18,20.2,1774301.0,20.19,20.23,20.18,20.2,1774301.0
2022-06-01 15:00:00,20.2,20.22,20.17,20.18,1694134.0,20.2,20.22,20.17,20.18,1694134.0
2022-06-01 15:30:00,20.18,20.18,20.13,20.14,2157357.0,20.18,20.18,20.13,20.14,2157357.0
2022-06-02 09:30:00,20.35,20.49,20.35,20.42,3728141.0,20.35,20.49,20.35,20.42,3728141.0
2022-06-02 10:00:00,20.42,20.55,20.39,20.43,2069073.0,20.42,20.55,20.39,20.43,2069073.0
2022-06-02 10:30:00,20.43,20.52,20.41,20.48,1451578.0,20.43,20.52,20.41,20.48,1451578.0
2022-06-02 11:00:00,20.48,20.57,20.47,20.52,2071318.0,20.48,20.57,20.47,20.52,2071318.0
2022-06-02 11:30:00,20.52,20.56,20.5,20.52,1648209.0,20.52,20.56,20.5,20.52,1648209.0
2022-06-02 12:00:00,20.52,20.57,20.5,20.57,1240549.0,20.52,20.57,20.5,20.57,1240549.0
2022-06-02 12:30:00,20.57,20.59,20.55,20.55,1236449.0,20.57,20.59,20.55,20.55,1236449.0
2022-06-02 13:00:00,20.55,20.57,20.5,20.51,1737868.0,20.55,20.57,20.5,20.51,1737868.0
2022-06-02 13:30:00,20.52,20.56,20.51,20.54,1670505.0,20.52,20.56,20.51,20.54,1670505.0
2022-06-02 14:00:00,20.54,20.57,20.52,20.56,865905.0,20.54,20.57,20.52,20.56,865905.0
2022-06-02 14:30:00,20.55,20.6,20.55,20.57,883938.0,20.55,20.6,20.55,20.57,883938.0
2022-06-02 15:00:00,20.57,20.6,20.56,20.56,744729.0,20.57,20.6,20.56,20.56,744729.0
2022-06-02 15:30:00,20.57,20.58,20.55,20.58,1862498.0,20.57,20.58,20.55,20.58,1862498.0
2022-06-03 09:30:00,20.53,20.58,20.45,20.56,1806593.0,20.53,20.58,20.45,20.56,1806593.0
2022-06-03 10:00:00,20.56,20.59,20.36,20.38,1929524.0,20.56,20.59,20.36,20.38,1929524.0
2022-06-03 10:30:00,20.37,20.42,20.31,20.32,1814819.0,20.37,20.42,20.31,20.32,1814819.0
2022-06-03 11:00:00,20.32,20.32,20.17,20.23,2561485.0,20.32,20.32,20.17,20.23,2561485.0
2022-06-03 11:30:00,20.23,20.23,20.15,20.2,2411257.0,20.23,20.23,20.15,20.2,2411257.0
2022-06-03 12:00:00,20.19,20.22,20.15,20.22,1660840.0,20.19,20.22,20.15,20.22,1660840.0
2022-06-03 12:30:00,20.21,20.25,20.17,20.24,1550006.0,20.21,20.25,20.17,20.24,1550006.0
2022-06-03 13:00:00,20.24,20.25,20.17,20.2,1367883.0,20.24,20.25,20.17,20.2,1367883.0
2022-06-03 13:30:00,20.2,20.22,20.17,20.19,1281010.0,20.2,20.22,20.17,20.19,1281010.0
2022-06-03 14:00:00,20.19,20.24,20.17,20.23,867016.0,20.19,20.24,20.17,20.23,867016.0
2022-06-03 14:30:00,20.23,20.26,20.22,20.26,1064435.0,20.23,20.26,20.22,20.26,1064435.0
2022-06-03 15:00:00,20.26,20.26,20.21,20.25,912509.0,20.26,20.26,20.21,20.25,912509.0
2022-06-03 15:30:00,20.24,20.25,20.21,20.23,1577850.0,20.24,20.25,20.21,20.23,1577850.0
2022-06-06 09:30:00,20.61,20.64,20.48,20.53,2187017.0,20.61,20.64,20.48,20.53,2187017.0
2022-06-06 10:00:00,20.53,20.54,20.39,20.43,1857343.0,20.53,20.54,20.39,20.43,1857343.0
2022-06-06 10:30:00,20.43,20.49,20.39,20.48,947380.0,20.43,20.49,20.39,20.48,947380.0
2022-06-06 11:00:00,20.48,20.49,20.32,20.35,2146131.0,20.48,20.49,20.32,20.35,2146131.0
2022-06-06 11:30:00,20.34,20.42,20.33,20.39,1406541.0,20.34,20.42,20.33,20.39,1406541.0
2022-06-06 12:00:00,20.39,20.41,20.35,20.36,1520519.0,20.39,20.41,20.35,20.36,1520519.0
2022-06-06 12:30:00,20.35,20.39,20.34,20.38,1092424.0,20.35,20.39,20.34,20.38,1092424.0
2022-06-06 13:00:00,20.39,20.4,20.35,20.39,1451112.0,20.39,20.4,20.35,20.39,1451112.0
2022-06-06 13:30:00,20.39,20.45,20.38,20.44,759929.0,20.39,20.45,20.38,20.44,759929.0
2022-06-06 14:00:00,20.43,20.44,20.37,20.38,1388166.0,20.43,20.44,20.37,20.38,1388166.0
2022-06-06 14:30:00,20.38,20.39,20.35,20.37,1017538.0,20.38,20.39,20.35,20.37,1017538.0
2022-06-06 15:00:00,20.37,20.39,20.35,20.38,596407.0,20.37,20.39,20.35,20.38,596407.0
2022-06-06 15:30:00,20.38,20.4,20.37,20.38,1552265.0,20.38,20.4,20.37,20.38,1552265.0
2022-06-07 09:30:00,20.27,20.44,20.23,20.41,1692042.0,20.27,20.44,20.23,20.41,1692042.0
2022-06-07 10:00:00,20.41,20.43,20.35,20.41,1689339.0,20.41,20.43,20.35,20.41,1689339.0
2022-06-07 10:30:00,20.42,20.5,20.4,20.46,1857541.0,20.42,20.5,20.4,20.46,1857541.0
2022-06-07 11:00:00,20.45,20.48,20.4,20.42,984543.0,20.45,20.48,20.4,20.42,984543.0
2022-06-07 11:30:00,20.42,20.45,20.39,20.44,1403859.0,20.42,20.45,20.39,20.44,1403859.0
2022-06-07 12:00:00,20.44,20.49,20.42,20.48,1050371.0,20.44,20.49,20.42,20.48,1050371.0
2022-06-07 12:30:00,20.49,20.52,20.46,20.48,1484684.0,20.49,20.52,20.46,20.48,1484684.0
2022-06-07 13:00:00,20.48,20.49,20.43,20.43,883772.0,20.48,20.49,20.43,20.43,883772.0
2022-06-07 13:30:00,20.44,20.48,20.43,20.44,1120748.0,20.44,20.48,20.43,20.44,1120748.0
2022-06-07 14:00:00,20.44,20.51,20.44,20.49,1117562.0,20.44,20.51,20.44,20.49,1117562.0
2022-06-07 14:30:00,20.49,20.55,20.49,20.54,923577.0,20.49,20.55,20.49,20.54,923577.0
2022-06-07 15:00:00,20.54,20.57,20.52,20.54,1424090.0,20.54,20.57,20.52,20.54,1424090.0
2022-06-07 15:30:00,20.54,20.55,20.52,20.53,1130622.0,20.54,20.55,20.52,20.53,1130622.0
2022-06-08 09:30:00,20.36,20.39,20.28,20.33,1428246.0,20.36,20.39,20.28,20.33,1428246.0
2022-06-08 10:00:00,20.33,20.42,20.31,20.4,1211920.0,20.33,20.42,20.31,20.4,1211920.0
2022-06-08 10:30:00,20.41,20.46,20.41,20.43,1402839.0,20.41,20.46,20.41,20.43,1402839.0
2022-06-08 11:00:00,20.42,20.49,20.41,20.46,2261880.0,20.42,20.49,20.41,20.46,2261880.0
2022-06-08 11:30:00,20.46,20.5,20.45,20.47,1309585.0,20.46,20.5,20.45,20.47,1309585.0
2022-06-08 12:00:00,20.48,20.49,20.42,20.43,785028.0,20.48,20.49,20.42,20.43,785028.0
2022-06-08 12:30:00,20.44,20.44,20.38,20.42,1347419.0,20.44,20.44,20.38,20.42,1347419.0
2022-06-08 13:00:00,20.42,20.43,20.35,20.36,1527694.0,20.42,20.43,20.35,20.36,1527694.0
2022-06-08 13:30:00,20.36,20.38,20.32,20.37,994370.0,20.36,20.38,20.32,20.37,994370.0
2022-06-08 14:00:00,20.37,20.39,20.34,20.36,979231.0,20.37,20.39,20.34,20.36,979231.0
2022-06-08 14:30:00,20.36,20.37,20.33,20.35,538667.0,20.36,20.37,20.33,20.35,538667.0
2022-06-08 15:00:00,20.35,20.37,20.34,20.37,373938.0,20.35,20.37,20.34,20.37,373938.0
2022-06-08 15:30:00,20.37,20.37,20.34,20.34,824877.0,20.37,20.37,20.34,20.34,824877.0
2022-06-09 09:30:00,20.28,20.3,20.08,20.17,2465675.0,20.28,20.3,20.08,20.17,2465675.0
2022-06-09 10:00:00,20.17,20.17,19.9,19.96,4496244.0,20.17,20.17,19.9,19.96,4496244.0
2022-06-09 10:30:00,19.95,20.0,19.88,19.91,2903600.0,19.95,20.0,19.88,19.91,2903600.0
2022-06-09 11:00:00,19.91,19.96,19.89,19.93,1434868.0,19.91,19.96,19.89,19.93,1434868.0
2022-06-09 11:30:00,19.93,20.04,19.92,20.03,1383721.0,19.93,20.04,19.92,20.03,1383721.0
2022-06-09 12:00:00,20.02,20.06,20.0,20.05,935397.0,20.02,20.06,20.0,20.05,935397.0
2022-06-09 12:30:00,20.05,20.11,20.04,20.11,1089397.0,20.05,20.11,20.04,20.11,1089397.0
2022-06-09 13:00:00,20.1,20.14,20.09,20.13,1019105.0,20.1,20.14,20.09,20.13,1019105.0
2022-06-09 13:30:00,20.12,20.13,20.07,20.1,1469448.0,20.12,20.13,20.07,20.1,1469448.0
2022-06-09 14:00:00,20.11,20.11,20.07,20.09,882184.0,20.11,20.11,20.07,20.09,882184.0
2022-06-09 14:30:00,20.09,20.1,20.06,20.09,784436.0,20.09,20.1,20.06,20.09,784436.0
2022-06-09 15:00:00,20.09,20.1,20.03,20.04,981186.0,20.09,20.1,20.03,20.04,981186.0
2022-06-09 15:30:00,20.04,20.04,19.97,19.98,1838039.0,20.04,20.04,19.97,19.98,1838039.0
2022-06-10 09:30:00,19.79,19.85,19.65,19.85,3303880.0,19.79,19.85,19.65,19.85,3303880.0
2022-06-10 10:00:00,19.84,19.98,19.75,19.98,2406948.0,19.84,19.98,19.75,19.98,2406948.0
2022-06-10 10:30:00,19.97,20.18,19.96,20.12,6038299.0,19.97,20.18,19.96,20.12,6038299.0
2022-06-10 11:00:00,20.13,20.2,20.11,20.16,2571405.0,20.13,20.2,20.11,20.16,2571405.0
2022-06-10 11:30:00,20.16,20.22,20.11,20.21,2057919.0,20.16,20.22,20.11,20.21,2057919.0
2022-06-10 12:00:00,20.21,20.28,20.18,20.26,2474720.0,20.21,20.28,20.18,20.26,2474720.0
2022-06-10 12:30:00,20.27,20.3,20.19,20.23,2853343.0,20.27,20.3,20.19,20.23,2853343.0
2022-06-10 13:00:00,20.23,20.25,20.17,20.23,1862537.0,20.23,20.25,20.17,20.23,1862537.0
2022-06-10 13:30:00,20.24,20.26,20.21,20.22,1381075.0,20.24,20.26,20.21,20.22,1381075.0
2022-06-10 14:00:00,20.21,20.26,20.19,20.25,1144756.0,20.21,20.26,20.19,20.25,1144756.0
2022-06-10 14:30:00,20.25,20.27,20.23,20.25,1104253.0,20.25,20.27,20.23,20.25,1104253.0
2022-06-10 15:00:00,20.24,20.26,20.2,20.21,1152331.0,20.24,20.26,20.2,20.21,1152331.0
2022-06-10 15:30:00,20.21,20.22,20.17,20.18,2346033.0,20.21,20.22,20.17,20.18,2346033.0
2022-06-13 09:30:00,19.69,19.7,19.47,19.55,7821573.0,19.69,19.7,19.47,19.55,7821573.0
2022-06-13 10:00:00,19.54,19.55,19.36,19.38,5450858.0,19.54,19.55,19.36,19.38,5450858.0
2022-06-13 10:30:00,19.37,19.5,19.34,19.41,4699122.0,19.37,19.5,19.34,19.41,4699122.0
2022-06-13 11:00:00,19.41,19.48,19.38,19.47,3103911.0,19.41,19.48,19.38,19.47,3103911.0
2022-06-13 11:30:00,19.48,19.59,19.44,19.59,2500753.0,19.48,19.59,19.44,19.59,2500753.0
2022-06-13 12:00:00,19.59,19.68,19.56,19.68,1913006.0,19.59,19.68,19.56,19.68,1913006.0
2022-06-13 12:30:00,19.67,19.71,19.59,19.6,3229391.0,19.67,19.71,19.59,19.6,3229391.0
2022-06-13 13:00:00,19.6,19.67,19.59,19.65,2337911.0,19.6,19.67,19.59,19.65,2337911.0
2022-06-13 13:30:00,19.65,19.68,19.61,19.65,1852078.0,19.65,19.68,19.61,19.65,1852078.0
2022-06-13 14:00:00,19.64,19.66,19.61,19.61,994377.0,19.64,19.66,19.61,19.61,994377.0
2022-06-13 14:30:00,19.61,19.66,19.58,19.59,1674498.0,19.61,19.66,19.58,19.59,1674498.0
2022-06-13 15:00:00,19.59,19.62,19.47,19.49,3344170.0,19.59,19.62,19.47,19.49,3344170.0
2022-06-13 15:30:00,19.49,19.55,19.46,19.51,3702174.0,19.49,19.55,19.46,19.51,3702174.0
2022-06-14 09:30:00,19.56,19.59,19.48,19.49,1887276.0,19.56,19.59,19.48,19.49,1887276.0
2022-06-14 10:00:00,19.49,19.53,19.31,19.32,2188180.0,19.49,19.53,19.31,19.32,2188180.0
2022-06-14 10:30:00,19.33,19.4,19.3,19.36,1776314.0,19.33,19.4,19.3,19.36,1776314.0
2022-06-14 11:00:00,19.36,19.41,19.31,19.34,1717374.0,19.36,19.41,19.31,19.34,1717374.0
2022-06-14 11:30:00,19.34,19.37,19.28,19.31,2356876.0,19.34,19.37,19.28,19.31,2356876.0
2022-06-14 12:00:00,19.31,19.33,19.28,19.32,1584666.0,19.31,19.33,19.28,19.32,1584666.0
2022-06-14 12:30:00,19.32,19.34,19.3,19.32,1527150.0,19.32,19.34,19.3,19.32,1527150.0
2022-06-14 13:00:00,19.32,19.39,19.31,19.36,1490022.0,19.32,19.39,19.31,19.36,1490022.0
2022-06-14 13:30:00,19.36,19.4,19.32,19.37,737770.0,19.36,19.4,19.32,19.37,737770.0
2022-06-14 14:00:00,19.37,19.42,19.37,19.38,977319.0,19.37,19.42,19.37,19.38,977319.0
2022-06-14 14:30:00,19.38,19.39,19.31,19.32,1378230.0,19.38,19.39,19.31,19.32,1378230.0
2022-06-14 15:00:00,19.32,19.37,19.3,19.36,2993889.0,19.32,19.37,19.3,19.36,2993889.0
2022-06-14 15:30:00,19.37,19.45,19.36,19.38,2023187.0,19.37,19.45,19.36,19.38,2023187.0
2022-06-15 09:30:00,19.9,19.95,19.86,19.87,2609934.0,19.9,19.95,19.86,19.87,2609934.0
2022-06-15 10:00:00,19.87,19.91,19.84,19.88,1969075.0,19.87,19.91,19.84,19.88,1969075.0
2022-06-15 10:30:00,19.88,19.9,19.8,19.82,1737806.0,19.88,19.9,19.8,19.82,1737806.0
2022-06-15 11:00:00,19.82,19.86,19.79,19.85,1697895.0,19.82,19.86,19.79,19.85,1697895.0
2022-06-15 11:30:00,19.84,19.86,19.8,19.84,936105.0,19.84,19.86,19.8,19.84,936105.0
2022-06-15 12:00:00,19.85,19.91,19.84,19.87,1516740.0,19.85,19.91,19.84,19.87,1516740.0
2022-06-15 12:30:00,19.87,19.9,19.81,19.81,1731578.0,19.87,19.9,19.81,19.81,1731578.0
2022-06-15 13:00:00,19.81,19.82,19.75,19.77,3053700.0,19.81,19.82,19.75,19.77,3053700.0
2022-06-15 13:30:00,19.77,19.89,19.72,19.82,2092214.0,19.77,19.89,19.72,19.82,2092214.0
2022-06-15 14:00:00,19.84,19.95,19.67,19.84,3394596.0,19.84,19.95,19.67,19.84,3394596.0
2022-06-15 14:30:00,19.84,20.16,19.71,20.01,10232186.0,19.84,20.16,19.71,20.01,10232186.0
2022-06-15 15:00:00,20.01,20.16,19.99,20.15,2822464.0,20.01,20.16,19.99,20.15,2822464.0
2022-06-15 15:30:00,20.14,20.14,19.95,19.96,6927019.0,20.14,20.14,19.95,19.96,6927019.0
2022-06-16 09:30:00,19.93,20.0,19.85,19.86,2010067.0,19.93,20.0,19.85,19.86,2010067.0
2022-06-16 10:00:00,19.87,19.95,19.81,19.94,1521539.0,19.87,19.95,19.81,19.94,1521539.0
2022-06-16 10:30:00,19.93,19.99,19.89,19.96,1885673.0,19.93,19.99,19.89,19.96,1885673.0
2022-06-16 11:00:00,19.96,20.13,19.94,20.1,3359186.0,19.96,20.13,19.94,20.1,3359186.0
2022-06-16 11:30:00,20.1,20.15,20.06,20.13,2498807.0,20.1,20.15,20.06,20.13,2498807.0
2022-06-16 12:00:00,20.13,20.2,20.12,20.19,1987390.0,20.13,20.2,20.12,20.19,1987390.0
2022-06-16 12:30:00,20.2,20.25,20.15,20.21,2815990.0,20.2,20.25,20.15,20.21,2815990.0
2022-06-16 13:00:00,20.21,20.26,20.17,20.2,3383008.0,20.21,20.26,20.17,20.2,3383008.0
2022-06-16 13:30:00,20.19,20.25,20.15,20.19,1488287.0,20.19,20.25,20.15,20.19,1488287.0
2022-06-16 14:00:00,20.19,20.21,20.17,20.18,981218.0,20.19,20.21,20.17,20.18,981218.0
2022-06-16 14:30:00,20.18,20.22,20.16,20.18,1003353.0,20.18,20.22,20.16,20.18,1003353.0
2022-06-16 15:00:00,20.18,20.25,20.17,20.22,1462195.0,20.18,20.25,20.17,20.22,1462195.0
2022-06-16 15:30:00,20.21,20.27,20.21,20.22,2193286.0,20.21,20.27,20.21,20.22,2193286.0
2022-06-17 09:30:00,20.1,20.14,19.98,20.0,2370885.0,20.1,20.14,19.98,20.0,2370885.0
2022-06-17 10:00:00,20.0,20.0,19.9,19.98,2569844.0,20.0,20.0,19.9,19.98,2569844.0
2022-06-17 10:30:00,19.98,20.01,19.92,19.96,2403595.0,19.98,20.01,19.92,19.96,2403595.0
2022-06-17 11:00:00,19.96,20.02,19.92,19.97,1961997.0,19.96,20.02,19.92,19.97,1961997.0
2022-06-17 11:30:00,19.97,20.02,19.96,19.98,1506156.0,19.97,20.02,19.96,19.98,1506156.0
2022-06-17 12:00:00,19.98,20.01,19.95,19.98,1267887.0,19.98,20.01,19.95,19.98,1267887.0
2022-06-17 12:30:00,19.98,19.98,19.93,19.94,749972.0,19.98,19.98,19.93,19.94,749972.0
2022-06-17 13:00:00,19.94,19.99,19.92,19.95,1190937.0,19.94,19.99,19.92,19.95,1190937.0
2022-06-17 13:30:00,19.94,19.95,19.92,19.93,751366.0,19.94,19.95,19.92,19.93,751366.0
2022-06-17 14:00:00,19.93,19.99,19.92,19.98,911348.0,19.93,19.99,19.92,19.98,911348.0
2022-06-17 14:30:00,19.97,20.0,19.93,19.94,833542.0,19.97,20.0,19.93,19.94,833542.0
2022-06-17 15:00:00,19.94,19.95,19.9,19.93,1006436.0,19.94,19.95,19.9,19.93,1006436.0
2022-06-17 15:30:00,19.93,19.99,19.91,19.99,1765917.0,19.93,19.99,19.91,19.99,1765917.0
2022-06-21 09:30:00,20.09,20.19,20.04,20.18,3181661.0,20.09,20.19,20.04,20.18,3181661.0
2022-06-21 10:00:00,20.18,20.2,20.12,20.18,1545337.0,20.18,20.2,20.12,20.18,1545337.0
2022-06-21 10:30:00,20.18,20.25,20.17,20.21,1458099.0,20.18,20.25,20.17,20.21,1458099.0
2022-06-21 11:00:00,20.2,20.23,20.12,20.15,986772.0,20.2,20.23,20.12,20.15,986772.0
2022-06-21 11:30:00,20.16,20.17,20.06,20.08,1574584.0,20.16,20.17,20.06,20.08,1574584.0
2022-06-21 12:00:00,20.08,20.1,20.04,20.05,1176061.0,20.08,20.1,20.04,20.05,1176061.0
2022-06-21 12:30:00,20.05,20.07,20.03,20.07,1266203.0,20.05,20.07,20.03,20.07,1266203.0
2022-06-21 13:00:00,20.06,20.09,20.04,20.06,1158844.0,20.06,20.09,20.04,20.06,1158844.0
2022-06-21 13:30:00,20.06,20.08,20.01,20.04,1463657.0,20.06,20.08,20.01,20.04,1463657.0
2022-06-21 14:00:00,20.04,20.06,20.01,20.02,1910075.0,20.04,20.06,20.01,20.02,1910075.0
2022-06-21 14:30:00,20.03,20.04,19.99,20.01,1020145.0,20.03,20.04,19.99,20.01,1020145.0
2022-06-21 15:00:00,20.0,20.03,19.99,20.0,688647.0,20.0,20.03,19.99,20.0,688647.0
2022-06-21 15:30:00,20.01,20.01,19.96,19.98,1119597.0,20.01,20.01,19.96,19.98,1119597.0
2022-06-22 09:30:00,19.82,19.93,19.69,19.86,3170750.0,19.82,19.93,19.69,19.86,3170750.0
2022-06-22 10:00:00,19.86,19.91,19.81,19.88,2552794.0,19.86,19.91,19.81,19.88,2552794.0
2022-06-22 10:30:00,19.88,19.89,19.83,19.84,1040947.0,19.88,19.89,19.83,19.84,1040947.0
2022-06-22 11:00:00,19.84,19.85,19.78,19.85,1741186.0,19.84,19.85,19.78,19.85,1741186.0
2022-06-22 11:30:00,19.84,19.87,19.79,19.81,1682426.0,19.84,19.87,19.79,19.81,1682426.0
2022-06-22 12:00:00,19.8,19.84,19.78,19.78,1224918.0,19.8,19.84,19.78,19.78,1224918.0
2022-06-22 12:30:00,19.79,19.83,19.78,19.8,1080879.0,19.79,19.83,19.78,19.8,1080879.0
2022-06-22 13:00:00,19.81,19.82,19.76,19.8,1162769.0,19.81,19.82,19.76,19.8,1162769.0
2022-06-22 13:30:00,19.8,19.83,19.77,19.83,873506.0,19.8,19.83,19.77,19.83,873506.0
2022-06-22 14:00:00,19.83,19.87,19.8,19.8,943919.0,19.83,19.87,19.8,19.8,943919.0
2022-06-22 14:30:00,19.81,19.82,19.74,19.76,632456.0,19.81,19.82,19.74,19.76,632456.0
2022-06-22 15:00:00,19.76,19.78,19.74,19.77,497010.0,19.76,19.78,19.74,19.77,497010.0
2022-06-22 15:30:00,19.77,19.78,19.75,19.76,1608086.0,19.77,19.78,19.75,19.76,1608086.0
2022-06-23 09:30:00,19.74,19.84,19.68,19.84,3261606.0,19.74,19.84,19.68,19.84,3261606.0
2022-06-23 10:00:00,19.84,19.84,19.71,19.73,1352287.0,19.84,19.84,19.71,19.73,1352287.0
2022-06-23 10:30:00,19.74,19.77,19.71,19.76,1044159.0,19.74,19.77,19.71,19.76,1044159.0
2022-06-23 11:00:00,19.76,19.77,19.64,19.65,907442.0,19.76,19.77,19.64,19.65,907442.0
2022-06-23 11:30:00,19.64,19.66,19.57,19.57,1722032.0,19.64,19.66,19.57,19.57,1722032.0
2022-06-23 12:00:00,19.58,19.61,19.54,19.57,1622595.0,19.58,19.61,19.54,19.57,1622595.0
2022-06-23 12:30:00,19.57,19.59,19.49,19.51,2039911.0,19.57,19.59,19.49,19.51,2039911.0
2022-06-23 13:00:00,19.5,19.51,19.42,19.43,3860477.0,19.5,19.51,19.42,19.43,3860477.0
2022-06-23 13:30:00,19.44,19.44,19.37,19.41,2784598.0,19.44,19.44,19.37,19.41,2784598.0
2022-06-23 14:00:00,19.41,19.42,19.29,19.3,3769709.0,19.41,19.42,19.29,19.3,3769709.0
2022-06-23 14:30:00,19.3,19.34,19.3,19.34,2246121.0,19.3,19.34,19.3,19.34,2246121.0
2022-06-23 15:00:00,19.33,19.4,19.32,19.39,1717308.0,19.33,19.4,19.32,19.39,1717308.0
2022-06-23 15:30:00,19.38,19.41,19.37,19.38,2250537.0,19.38,19.41,19.37,19.38,2250537.0
2022-06-24 09:30:00,19.27,19.3,19.15,19.19,3215924.0,19.27,19.3,19.15,19.19,3215924.0
2022-06-24 10:00:00,19.2,19.48,19.19,19.46,4436346.0,19.2,19.48,19.19,19.46,4436346.0
2022-06-24 10:30:00,19.47,19.52,19.44,19.48,1370708.0,19.47,19.52,19.44,19.48,1370708.0
2022-06-24 11:00:00,19.48,19.57,19.48,19.54,787319.0,19.48,19.57,19.48,19.54,787319.0
2022-06-24 11:30:00,19.53,19.58,19.52,19.55,1059669.0,19.53,19.58,19.52,19.55,1059669.0
2022-06-24 12:00:00,19.54,19.56,19.52,19.55,387253.0,19.54,19.56,19.52,19.55,387253.0
2022-06-24 12:30:00,19.55,19.56,19.5,19.53,455090.0,19.55,19.56,19.5,19.53,455090.0
2022-06-24 13:00:00,19.52,19.54,19.5,19.53,468211.0,19.52,19.54,19.5,19.53,468211.0
2022-06-24 13:30:00,19.53,19.54,19.49,19.52,331314.0,19.53,19.54,19.49,19.52,331314.0
2022-06-24 14:00:00,19.52,19.58,19.52,19.57,772579.0,19.52,19.58,19.52,19.57,772579.0
2022-06-24 14:30:00,19.56,19.58,19.54,19.55,572717.0,19.56,19.58,19.54,19.55,572717.0
2022-06-24 15:00:00,19.55,19.56,19.51,19.52,580827.0,19.55,19.56,19.51,19.52,580827.0
2022-06-24 15:30:00,19.52,19.53,19.5,19.51,822752.0,19.52,19.53,19.5,19.51,822752.0
2022-06-27 09:30:00,19.69,19.7,19.6,19.66,1926826.0,19.69,19.7,19.6,19.66,1926826.0
2022-06-27 10:00:00,19.67,19.7,19.59,19.64,1380093.0,19.67,19.7,19.59,19.64,1380093.0
2022-06-27 10:30:00,19.64,19.7,19.62,19.68,1248606.0,19.64,19.7,19.62,19.68,1248606.0
2022-06-27 11:00:00,19.68,19.68,19.58,19.62,1783962.0,19.68,19.68,19.58,19.62,1783962.0
2022-06-27 11:30:00,19.62,19.65,19.6,19.64,1153407.0,19.62,19.65,19.6,19.64,1153407.0
2022-06-27 12:00:00,19.64,19.65,19.59,19.6,1691136.0,19.64,19.65,19.59,19.6,1691136.0
2022-06-27 12:30:00,19.6,19.63,19.57,19.6,839343.0,19.6,19.63,19.57,19.6,839343.0
2022-06-27 13:00:00,19.6,19.62,19.51,19.52,1309762.0,19.6,19.62,19.51,19.52,1309762.0
2022-06-27 13:30:00,19.51,19.55,19.49,19.52,919335.0,19.51,19.55,19.49,19.52,919335.0
2022-06-27 14:00:00,19.52,19.53,19.49,19.52,477315.0,19.52,19.53,19.49,19.52,477315.0
2022-06-27 14:30:00,19.52,19.52,19.48,19.5,545084.0,19.52,19.52,19.48,19.5,545084.0
2022-06-27 15:00:00,19.5,19.52,19.47,19.51,496122.0,19.5,19.52,19.47,19.51,496122.0
2022-06-27 15:30:00,19.51,19.52,19.48,19.48,1171650.0,19.51,19.52,19.48,19.48,1171650.0
2022-06-28 09:30:00,19.52,19.53,19.4,19.43,1623054.0,19.52,19.53,19.4,19.43,1623054.0
2022-06-28 10:00:00,19.43,19.49,19.4,19.41,1977040.0,19.43,19.49,19.4,19.41,1977040.0
2022-06-28 10:30:00,19.42,19.42,19.3,19.34,1471679.0,19.42,19.42,19.3,19.34,1471679.0
2022-06-28 11:00:00,19.34,19.37,19.27,19.29,1695983.0,19.34,19.37,19.27,19.29,1695983.0
2022-06-28 11:30:00,19.29,19.31,19.25,19.28,1524369.0,19.29,19.31,19.25,19.28,1524369.0
2022-06-28 12:00:00,19.28,19.31,19.24,19.3,947756.0,19.28,19.31,19.24,19.3,947756.0
2022-06-28 12:30:00,19.3,19.3,19.26,19.29,874441.0,19.3,19.3,19.26,19.29,874441.0
2022-06-28 13:00:00,19.29,19.31,19.24,19.25,1421090.0,19.29,19.31,19.24,19.25,1421090.0
2022-06-28 13:30:00,19.25,19.26,19.21,19.26,967489.0,19.25,19.26,19.21,19.26,967489.0
2022-06-28 14:00:00,19.25,19.26,19.19,19.22,622374.0,19.25,19.26,19.19,19.22,622374.0
2022-06-28 14:30:00,19.22,19.23,19.18,19.21,602469.0,19.22,19.23,19.18,19.21,602469.0
2022-06-28 15:00:00,19.21,19.22,19.19,19.21,494085.0,19.21,19.22,19.19,19.21,494085.0
2022-06-28 15:30:00,19.21,19.21,19.19,19.2,1059692.0,19.21,19.21,19.19,19.2,1059692.0
2022-06-29 09:30:00,19.26,19.29,19.13,19.14,3063938.0,19.26,19.29,19.13,19.14,3063938.0
2022-06-29 10:00:00,19.15,19.21,19.12,19.14,1680142.0,19.15,19.21,19.12,19.14,1680142.0
2022-06-29 10:30:00,19.14,19.14,19.03,19.05,1707266.0,19.14,19.14,19.03,19.05,1707266.0
2022-06-29 11:00:00,19.05,19.1,19.03,19.09,1802102.0,19.05,19.1,19.03,19.09,1802102.0
2022-06-29 11:30:00,19.08,19.16,19.05,19.16,1741809.0,19.08,19.16,19.05,19.16,1741809.0
2022-06-29 12:00:00,19.16,19.18,19.14,19.15,1275355.0,19.16,19.18,19.14,19.15,1275355.0
2022-06-29 12:30:00,19.14,19.17,19.13,19.16,1004388.0,19.14,19.17,19.13,19.16,1004388.0
2022-06-29 13:00:00,19.15,19.17,19.13,19.15,507411.0,19.15,19.17,19.13,19.15,507411.0
2022-06-29 13:30:00,19.14,19.16,19.13,19.14,169459.0,19.14,19.16,19.13,19.14,169459.0
2022-06-29 14:00:00,19.14,19.22,19.14,19.2,618044.0,19.14,19.22,19.14,19.2,618044.0
2022-06-29 14:30:00,19.19,19.19,19.15,19.16,302594.0,19.19,19.19,19.15,19.16,302594.0
2022-06-29 15:00:00,19.16,19.19,19.15,19.16,372532.0,19.16,19.19,19.15,19.16,372532.0
2022-06-29 15:30:00,19.17,19.18,19.14,19.15,668793.0,19.17,19.18,19.14,19.15,668793.0
2022-06-30 09:30:00,18.99,19.08,18.87,18.88,2647916.0,18.99,19.08,18.87,18.88,2647916.0
2022-06-30 10:00:00,18.87,18.9,18.77,18.77,2475812.0,18.87,18.9,18.77,18.77,2475812.0
2022-06-30 10:30:00,18.77,18.77,18.64,18.7,4475314.0,18.77,18.77,18.64,18.7,4475314.0
2022-06-30 11:00:00,18.7,18.82,18.66,18.82,2237344.0,18.7,18.82,18.66,18.82,2237344.0
2022-06-30 11:30:00,18.82,18.88,18.76,18.87,1818591.0,18.82,18.88,18.76,18.87,1818591.0
2022-06-30 12:00:00,18.88,18.9,18.82,18.86,2878202.0,18.88,18.9,18.82,18.86,2878202.0
2022-06-30 12:30:00,18.87,18.88,18.79,18.82,1718339.0,18.87,18.88,18.79,18.82,1718339.0
2022-06-30 13:00:00,18.82,18.82,18.76,18.77,1259980.0,18.82,18.82,18.76,18.77,1259980.0
2022-06-30 13:30:00,18.77,18.81,18.75,18.78,876880.0,18.77,18.81,18.75,18.78,876880.0
2022-06-30 14:00:00,18.78,18.79,18.75,18.77,756981.0,18.78,18.79,18.75,18.77,756981.0
2022-06-30 14:30:00,18.77,18.78,18.73,18.73,895125.0,18.77,18.78,18.73,18.73,895125.0
2022-06-30 15:00:00,18.73,18.74,18.69,18.71,901031.0,18.73,18.74,18.69,18.71,901031.0
2022-06-30 15:30:00,18.71,18.75,18.64,18.66,5086114.0,18.71,18.75,18.64,18.66,5086114.0
2022-07-01 09:30:00,18.1,18.18,17.99,18.06,6434454.0,18.1,18.18,17.99,18.06,6434454.0
2022-07-01 10:00:00,18.07,18.24,18.05,18.16,3919981.0,18.07,18.24,18.05,18.16,3919981.0
2022-07-01 10:30:00,18.15,18.27,18.13,18.2,5347761.0,18.15,18.27,18.13,18.2,5347761.0
2022-07-01 11:00:00,18.2,18.38,18.18,18.3,8791115.0,18.2,18.38,18.18,18.3,8791115.0
2022-07-01 11:30:00,18.31,18.34,18.28,18.29,3247722.0,18.31,18.34,18.28,18.29,3247722.0
2022-07-01 12:00:00,18.29,18.3,18.24,18.25,1643193.0,18.29,18.3,18.24,18.25,1643193.0
2022-07-01 12:30:00,18.25,18.28,18.15,18.16,1251175.0,18.25,18.28,18.15,18.16,1251175.0
2022-07-01 13:00:00,18.15,18.2,18.11,18.19,1285690.0,18.15,18.2,18.11,18.19,1285690.0
2022-07-01 13:30:00,18.2,18.25,18.19,18.23,729514.0,18.2,18.25,18.19,18.23,729514.0
2022-07-01 14:00:00,18.23,18.32,18.23,18.31,565282.0,18.23,18.32,18.23,18.31,565282.0
2022-07-01 14:30:00,18.31,18.33,18.28,18.32,745665.0,18.31,18.33,18.28,18.32,745665.0
2022-07-01 15:00:00,18.33,18.34,18.27,18.3,1017340.0,18.33,18.34,18.27,18.3,1017340.0
2022-07-01 15:30:00,18.31,18.34,18.3,18.32,1978575.0,18.31,18.34,18.3,18.32,1978575.0
2022-07-05 09:30:00,18.03,18.09,17.94,17.95,3838256.0,18.03,18.09,17.94,17.95,3838256.0
2022-07-05 10:00:00,17.94,17.95,17.81,17.86,5088329.0,17.94,17.95,17.81,17.86,5088329.0
2022-07-05 10:30:00,17.87,17.89,17.66,17.67,5122912.0,17.87,17.89,17.66,17.67,5122912.0
2022-07-05 11:00:00,17.66,17.7,17.59,17.69,3523229.0,17.66,17.7,17.59,17.69,3523229.0
2022-07-05 11:30:00,17.69,17.74,17.64,17.72,2809441.0,17.69,17.74,17.64,17.72,2809441.0
2022-07-05 12:00:00,17.71,17.75,17.68,17.73,2587653.0,17.71,17.75,17.68,17.73,2587653.0
2022-07-05 12:30:00,17.74,17.75,17.68,17.69,1875332.0,17.74,17.75,17.68,17.69,1875332.0
2022-07-05 13:00:00,17.7,17.75,17.66,17.68,2175004.0,17.7,17.75,17.66,17.68,2175004.0
2022-07-05 13:30:00,17.69,17.7,17.63,17.63,1478254.0,17.69,17.7,17.63,17.63,1478254.0
2022-07-05 14:00:00,17.64,17.73,17.62,17.72,1332842.0,17.64,17.73,17.62,17.72,1332842.0
2022-07-05 14:30:00,17.72,17.77,17.72,17.74,801877.0,17.72,17.77,17.72,17.74,801877.0
2022-07-05 15:00:00,17.73,17.79,17.71,17.76,881113.0,17.73,17.79,17.71,17.76,881113.0
2022-07-05 15:30:00,17.76,17.77,17.73,17.73,1872969.0,17.76,17.77,17.73,17.73,1872969.0
2022-07-06 09:30:00,17.8,17.85,17.67,17.77,3131692.0,17.8,17.85,17.67,17.77,3131692.0
2022-07-06 10:00:00,17.77,17.78,17.64,17.71,2642300.0,17.77,17.78,17.64,17.71,2642300.0
2022-07-06 10:30:00,17.71,17.74,17.58,17.6,1921871.0,17.71,17.74,17.58,17.6,1921871.0
2022-07-06 11:00:00,17.6,17.65,17.48,17.64,2708757.0,17.6,17.65,17.48,17.64,2708757.0
2022-07-06 11:30:00,17.63,17.69,17.6,17.64,1975867.0,17.63,17.69,17.6,17.64,1975867.0
2022-07-06 12:00:00,17.64,17.72,17.6,17.69,1733090.0,17.64,17.72,17.6,17.69,1733090.0
2022-07-06 12:30:00,17.68,17.73,17.67,17.71,1161329.0,17.68,17.73,17.67,17.71,1161329.0
2022-07-06 13:00:00,17.7,17.76,17.69,17.71,1005005.0,17.7,17.76,17.69,17.71,1005005.0
2022-07-06 13:30:00,17.71,17.72,17.65,17.68,795150.0,17.71,17.72,17.65,17.68,795150.0
2022-07-06 14:00:00,17.68,17.77,17.64,17.71,1737309.0,17.68,17.77,17.64,17.71,1737309.0
2022-07-06 14:30:00,17.72,17.79,17.7,17.73,3275002.0,17.72,17.79,17.7,17.73,3275002.0
2022-07-06 15:00:00,17.73,17.8,17.7,17.76,1686385.0,17.73,17.8,17.7,17.76,1686385.0
2022-07-06 15:30:00,17.76,17.78,17.69,17.7,1932549.0,17.76,17.78,17.69,17.7,1932549.0
2022-07-07 09:30:00,17.81,17.97,17.81,17.95,1577483.0,17.81,17.97,17.81,17.95,1577483.0
2022-07-07 10:00:00,17.95,17.98,17.83,17.84,1574687.0,17.95,17.98,17.83,17.84,1574687.0
2022-07-07 10:30:00,17.84,17.9,17.79,17.81,1767843.0,17.84,17.9,17.79,17.81,1767843.0
2022-07-07 11:00:00,17.8,17.81,17.74,17.77,2073465.0,17.8,17.81,17.74,17.77,2073465.0
2022-07-07 11:30:00,17.76,17.79,17.73,17.75,1351247.0,17.76,17.79,17.73,17.75,1351247.0
2022-07-07 12:00:00,17.75,17.78,17.74,17.77,779995.0,17.75,17.78,17.74,17.77,779995.0
2022-07-07 12:30:00,17.76,17.8,17.76,17.79,615971.0,17.76,17.8,17.76,17.79,615971.0
2022-07-07 13:00:00,17.78,17.79,17.73,17.74,766146.0,17.78,17.79,17.73,17.74,766146.0
2022-07-07 13:30:00,17.73,17.75,17.71,17.73,639505.0,17.73,17.75,17.71,17.73,639505.0
2022-07-07 14:00:00,17.73,17.76,17.73,17.75,747548.0,17.73,17.76,17.73,17.75,747548.0
2022-07-07 14:30:00,17.74,17.75,17.69,17.72,677326.0,17.74,17.75,17.69,17.72,677326.0
2022-07-07 15:00:00,17.71,17.74,17.7,17.73,498897.0,17.71,17.74,17.7,17.73,498897.0
2022-07-07 15:30:00,17.73,17.75,17.72,17.74,1037518.0,17.73,17.75,17.72,17.74,1037518.0
2022-07-08 09:30:00,17.8,17.83,17.63,17.65,2005735.0,17.8,17.83,17.63,17.65,2005735.0
2022-07-08 10:00:00,17.65,17.8,17.64,17.78,1521873.0,17.65,17.8,17.64,17.78,1521873.0
2022-07-08 10:30:00,17.79,17.94,17.78,17.87,2417654.0,17.79,17.94,17.78,17.87,2417654.0
2022-07-08 11:00:00,17.87,17.89,17.78,17.82,904603.0,17.87,17.89,17.78,17.82,904603.0
2022-07-08 11:30:00,17.82,17.85,17.77,17.79,1014884.0,17.82,17.85,17.77,17.79,1014884.0
2022-07-08 12:00:00,17.79,17.82,17.74,17.75,823340.0,17.79,17.82,17.74,17.75,823340.0
2022-07-08 12:30:00,17.75,17.78,17.73,17.76,817446.0,17.75,17.78,17.73,17.76,817446.0
2022-07-08 13:00:00,17.77,17.83,17.74,17.82,852345.0,17.77,17.83,17.74,17.82,852345.0
2022-07-08 13:30:00,17.82,17.83,17.8,17.82,440864.0,17.82,17.83,17.8,17.82,440864.0
2022-07-08 14:00:00,17.81,17.84,17.8,17.82,301844.0,17.81,17.84,17.8,17.82,301844.0
2022-07-08 14:30:00,17.81,17.82,17.77,17.78,385384.0,17.81,17.82,17.77,17.78,385384.0
2022-07-08 15:00:00,17.78,17.82,17.78,17.81,506280.0,17.78,17.82,17.78,17.81,506280.0
2022-07-08 15:30:00,17.81,17.82,17.78,17.8,1004086.0,17.81,17.82,17.78,17.8,1004086.0
2022-07-11 09:30:00,17.71,17.83,17.64,17.82,2602728.0,17.71,17.83,17.64,17.82,2602728.0
2022-07-11 10:00:00,17.82,17.82,17.67,17.68,1359532.0,17.82,17.82,17.67,17.68,1359532.0
2022-07-11 10:30:00,17.68,17.75,17.67,17.74,1862324.0,17.68,17.75,17.67,17.74,1862324.0
2022-07-11 11:00:00,17.73,17.76,17.66,17.7,4114819.0,17.73,17.76,17.66,17.7,4114819.0
2022-07-11 11:30:00,17.7,17.72,17.68,17.7,1457668.0,17.7,17.72,17.68,17.7,1457668.0
2022-07-11 12:00:00,17.7,17.72,17.67,17.71,959041.0,17.7,17.72,17.67,17.71,959041.0
2022-07-11 12:30:00,17.7,17.72,17.67,17.7,1133224.0,17.7,17.72,17.67,17.7,1133224.0
2022-07-11 13:00:00,17.7,17.73,17.66,17.66,858272.0,17.7,17.73,17.66,17.66,858272.0
2022-07-11 13:30:00,17.66,17.69,17.66,17.68,397274.0,17.66,17.69,17.66,17.68,397274.0
2022-07-11 14:00:00,17.69,17.7,17.66,17.67,434683.0,17.69,17.7,17.66,17.67,434683.0
2022-07-11 14:30:00,17.67,17.67,17.63,17.64,760951.0,17.67,17.67,17.63,17.64,760951.0
2022-07-11 15:00:00,17.64,17.64,17.62,17.63,700144.0,17.64,17.64,17.62,17.63,700144.0
2022-07-11 15:30:00,17.62,17.63,17.58,17.59,1796550.0,17.62,17.63,17.58,17.59,1796550.0
2022-07-12 09:30:00,17.5,17.58,17.43,17.46,2488813.0,17.5,17.58,17.43,17.46,2488813.0
2022-07-12 10:00:00,17.46,17.5,17.41,17.49,1176432.0,17.46,17.5,17.41,17.49,1176432.0
2022-07-12 10:30:00,17.48,17.5,17.41,17.48,1209278.0,17.48,17.5,17.41,17.48,1209278.0
2022-07-12 11:00:00,17.49,17.63,17.47,17.6,2079172.0,17.49,17.63,17.47,17.6,2079172.0
2022-07-12 11:30:00,17.61,17.65,17.58,17.61,1532387.0,17.61,17.65,17.58,17.61,1532387.0
2022-07-12 12:00:00,17.61,17.64,17.59,17.61,486169.0,17.61,17.64,17.59,17.61,486169.0
2022-07-12 12:30:00,17.6,17.61,17.56,17.57,653113.0,17.6,17.61,17.56,17.57,653113.0
2022-07-12 13:00:00,17.56,17.57,17.51,17.52,982013.0,17.56,17.57,17.51,17.52,982013.0
2022-07-12 13:30:00,17.51,17.53,17.5,17.53,800089.0,17.51,17.53,17.5,17.53,800089.0
2022-07-12 14:00:00,17.52,17.53,17.48,17.5,1085816.0,17.52,17.53,17.48,17.5,1085816.0
2022-07-12 14:30:00,17.51,17.52,17.47,17.51,934058.0,17.51,17.52,17.47,17.51,934058.0
2022-07-12 15:00:00,17.51,17.51,17.44,17.45,1283544.0,17.51,17.51,17.44,17.45,1283544.0
2022-07-12 15:30:00,17.45,17.46,17.42,17.45,1444270.0,17.45,17.46,17.42,17.45,1444270.0
2022-07-13 09:30:00,17.5,17.64,17.49,17.53,3619748.0,17.5,17.64,17.49,17.53,3619748.0
2022-07-13 10:00:00,17.53,17.54,17.42,17.53,2792169.0,17.53,17.54,17.42,17.53,2792169.0
2022-07-13 10:30:00,17.53,17.83,17.52,17.8,3810938.0,17.53,17.83,17.52,17.8,3810938.0
2022-07-13 11:00:00,17.81,17.9,17.78,17.78,1943191.0,17.81,17.9,17.78,17.78,1943191.0
2022-07-13 11:30:00,17.78,17.81,17.7,17.75,1518152.0,17.78,17.81,17.7,17.75,1518152.0
2022-07-13 12:00:00,17.74,17.76,17.71,17.75,1374979.0,17.74,17.76,17.71,17.75,1374979.0
2022-07-13 12:30:00,17.74,17.76,17.69,17.73,998376.0,17.74,17.76,17.69,17.73,998376.0
2022-07-13 13:00:00,17.72,17.77,17.7,17.73,1390053.0,17.72,17.77,17.7,17.73,1390053.0
2022-07-13 13:30:00,17.74,17.84,17.73,17.84,1106722.0,17.74,17.84,17.73,17.84,1106722.0
2022-07-13 14:00:00,17.83,17.84,17.72,17.77,1067281.0,17.83,17.84,17.72,17.77,1067281.0
2022-07-13 14:30:00,17.77,17.81,17.73,17.77,1439313.0,17.77,17.81,17.73,17.77,1439313.0
2022-07-13 15:00:00,17.76,17.77,17.71,17.72,933294.0,17.76,17.77,17.71,17.72,933294.0
2022-07-13 15:30:00,17.71,17.72,17.68,17.69,1869681.0,17.71,17.72,17.68,17.69,1869681.0
2022-07-14 09:30:00,16.91,16.95,16.76,16.82,6549232.0,16.91,16.95,16.76,16.82,6549232.0
2022-07-14 10:00:00,16.81,16.86,16.73,16.83,2571731.0,16.81,16.86,16.73,16.83,2571731.0
2022-07-14 10:30:00,16.83,16.91,16.79,16.89,2166899.0,16.83,16.91,16.79,16.89,2166899.0
2022-07-14 11:00:00,16.9,16.96,16.86,16.94,2597834.0,16.9,16.96,16.86,16.94,2597834.0
2022-07-14 11:30:00,16.94,17.05,16.93,16.98,3217694.0,16.94,17.05,16.93,16.98,3217694.0
2022-07-14 12:00:00,16.99,16.99,16.86,16.87,1713305.0,16.99,16.99,16.86,16.87,1713305.0
2022-07-14 12:30:00,16.88,16.9,16.82,16.84,1760342.0,16.88,16.9,16.82,16.84,1760342.0
2022-07-14 13:00:00,16.85,16.95,16.84,16.93,1482943.0,16.85,16.95,16.84,16.93,1482943.0
2022-07-14 13:30:00,16.93,16.97,16.92,16.96,896652.0,16.93,16.97,16.92,16.96,896652.0
2022-07-14 14:00:00,16.96,17.04,16.95,17.03,927256.0,16.96,17.04,16.95,17.03,927256.0
2022-07-14 14:30:00,17.04,17.06,17.01,17.04,1076547.0,17.04,17.06,17.01,17.04,1076547.0
2022-07-14 15:00:00,17.05,17.05,17.0,17.03,1111683.0,17.05,17.05,17.0,17.03,1111683.0
2022-07-14 15:30:00,17.03,17.03,16.98,16.98,1741892.0,17.03,17.03,16.98,16.98,1741892.0
2022-07-15 09:30:00,17.15,17.19,16.98,17.02,3959277.0,17.15,17.19,16.98,17.02,3959277.0
2022-07-15 10:00:00,17.03,17.14,17.02,17.14,2426991.0,17.03,17.14,17.02,17.14,2426991.0
2022-07-15 10:30:00,17.14,17.17,17.08,17.16,1146541.0,17.14,17.17,17.08,17.16,1146541.0
2022-07-15 11:00:00,17.17,17.26,17.14,17.24,1875500.0,17.17,17.26,17.14,17.24,1875500.0
2022-07-15 11:30:00,17.24,17.24,17.16,17.2,1442704.0,17.24,17.24,17.16,17.2,1442704.0
2022-07-15 12:00:00,17.2,17.21,17.17,17.19,1054496.0,17.2,17.21,17.17,17.19,1054496.0
2022-07-15 12:30:00,17.18,17.23,17.18,17.21,1750027.0,17.18,17.23,17.18,17.21,1750027.0
2022-07-15 13:00:00,17.21,17.23,17.19,17.21,603884.0,17.21,17.23,17.19,17.21,603884.0
2022-07-15 13:30:00,17.21,17.22,17.2,17.22,501077.0,17.21,17.22,17.2,17.22,501077.0
2022-07-15 14:00:00,17.21,17.24,17.2,17.21,608707.0,17.21,17.24,17.2,17.21,608707.0
2022-07-15 14:30:00,17.21,17.23,17.2,17.23,393766.0,17.21,17.23,17.2,17.23,393766.0
2022-07-15 15:00:00,17.22,17.23,17.2,17.21,1085338.0,17.22,17.23,17.2,17.21,1085338.0
2022-07-15 15:30:00,17.21,17.21,17.19,17.21,1138567.0,17.21,17.21,17.19,17.21,1138567.0
2022-07-18 09:30:00,17.44,17.54,17.43,17.48,2646473.0,17.44,17.54,17.43,17.48,2646473.0
2022-07-18 10:00:00,17.48,17.49,17.38,17.44,1576650.0,17.48,17.49,17.38,17.44,1576650.0
2022-07-18 10:30:00,17.44,17.5,17.42,17.47,1946874.0,17.44,17.5,17.42,17.47,1946874.0
2022-07-18 11:00:00,17.47,17.47,17.38,17.39,1844948.0,17.47,17.47,17.38,17.39,1844948.0
2022-07-18 11:30:00,17.39,17.42,17.38,17.42,989727.0,17.39,17.42,17.38,17.42,989727.0
2022-07-18 12:00:00,17.41,17.42,17.39,17.42,744203.0,17.41,17.42,17.39,17.42,744203.0
2022-07-18 12:30:00,17.41,17.44,17.4,17.44,777131.0,17.41,17.44,17.4,17.44,777131.0
2022-07-18 13:00:00,17.43,17.45,17.42,17.45,850953.0,17.43,17.45,17.42,17.45,850953.0
2022-07-18 13:30:00,17.44,17.45,17.38,17.38,748250.0,17.44,17.45,17.38,17.38,748250.0
2022-07-18 14:00:00,17.38,17.39,17.3,17.31,1295637.0,17.38,17.39,17.3,17.31,1295637.0
2022-07-18 14:30:00,17.31,17.33,17.26,17.27,1587396.0,17.31,17.33,17.26,17.27,1587396.0
2022-07-18 15:00:00,17.26,17.28,17.23,17.23,1288818.0,17.26,17.28,17.23,17.23,1288818.0
2022-07-18 15:30:00,17.24,17.24,17.19,17.21,1680312.0,17.24,17.24,17.19,17.21,1680312.0
2022-07-19 09:30:00,17.3,17.37,17.28,17.32,1643581.0,17.3,17.37,17.28,17.32,1643581.0
2022-07-19 10:00:00,17.32,17.38,17.3,17.32,1124051.0,17.32,17.38,17.3,17.32,1124051.0
2022-07-19 10:30:00,17.32,17.37,17.3,17.36,1359848.0,17.32,17.37,17.3,17.36,1359848.0
2022-07-19 11:00:00,17.37,17.38,17.34,17.37,1429321.0,17.37,17.38,17.34,17.37,1429321.0
2022-07-19 11:30:00,17.38,17.39,17.35,17.38,862430.0,17.38,17.39,17.35,17.38,862430.0
2022-07-19 12:00:00,17.38,17.38,17.33,17.36,1652938.0,17.38,17.38,17.33,17.36,1652938.0
2022-07-19 12:30:00,17.36,17.39,17.31,17.32,1065287.0,17.36,17.39,17.31,17.32,1065287.0
2022-07-19 13:00:00,17.32,17.34,17.3,17.32,585443.0,17.32,17.34,17.3,17.32,585443.0
2022-07-19 13:30:00,17.31,17.32,17.3,17.32,888858.0,17.31,17.32,17.3,17.32,888858.0
2022-07-19 14:00:00,17.31,17.33,17.3,17.32,882405.0,17.31,17.33,17.3,17.32,882405.0
2022-07-19 14:30:00,17.32,17.32,17.28,17.3,475971.0,17.32,17.32,17.28,17.3,475971.0
2022-07-19 15:00:00,17.3,17.33,17.28,17.32,684008.0,17.3,17.33,17.28,17.32,684008.0
2022-07-19 15:30:00,17.32,17.33,17.27,17.29,1671819.0,17.32,17.33,17.27,17.29,1671819.0
2022-07-20 09:30:00,17.58,17.62,17.42,17.45,2317038.0,17.58,17.62,17.42,17.45,2317038.0
2022-07-20 10:00:00,17.44,17.46,17.37,17.39,1280652.0,17.44,17.46,17.37,17.39,1280652.0
2022-07-20 10:30:00,17.39,17.45,17.36,17.43,1376613.0,17.39,17.45,17.36,17.43,1376613.0
2022-07-20 11:00:00,17.43,17.43,17.37,17.37,1310187.0,17.43,17.43,17.37,17.37,1310187.0
2022-07-20 11:30:00,17.37,17.4,17.36,17.39,939471.0,17.37,17.4,17.36,17.39,939471.0
2022-07-20 12:00:00,17.39,17.4,17.37,17.37,953228.0,17.39,17.4,17.37,17.37,953228.0
2022-07-20 12:30:00,17.37,17.39,17.26,17.31,2320132.0,17.37,17.39,17.26,17.31,2320132.0
2022-07-20 13:00:00,17.3,17.31,17.26,17.29,1936704.0,17.3,17.31,17.26,17.29,1936704.0
2022-07-20 13:30:00,17.29,17.3,17.24,17.25,1105349.0,17.29,17.3,17.24,17.25,1105349.0
2022-07-20 14:00:00,17.25,17.29,17.21,17.28,1738558.0,17.25,17.29,17.21,17.28,1738558.0
2022-07-20 14:30:00,17.28,17.29,17.25,17.27,466795.0,17.28,17.29,17.25,17.27,466795.0
2022-07-20 15:00:00,17.27,17.29,17.25,17.26,451312.0,17.27,17.29,17.25,17.26,451312.0
2022-07-20 15:30:00,17.26,17.26,17.19,17.2,1628689.0,17.26,17.26,17.19,17.2,1628689.0
2022-07-21 09:30:00,17.07,17.28,17.06,17.24,3627965.0,17.07,17.28,17.06,17.24,3627965.0
2022-07-21 10:00:00,17.24,17.28,17.15,17.17,1867433.0,17.24,17.28,17.15,17.17,1867433.0
2022-07-21 10:30:00,17.16,17.31,17.15,17.3,1053582.0,17.16,17.31,17.15,17.3,1053582.0
2022-07-21 11:00:00,17.3,17.36,17.24,17.28,1833869.0,17.3,17.36,17.24,17.28,1833869.0
2022-07-21 11:30:00,17.27,17.34,17.26,17.32,1156664.0,17.27,17.34,17.26,17.32,1156664.0
2022-07-21 12:00:00,17.32,17.36,17.29,17.34,1246624.0,17.32,17.36,17.29,17.34,1246624.0
2022-07-21 12:30:00,17.35,17.36,17.29,17.31,1229282.0,17.35,17.36,17.29,17.31,1229282.0
2022-07-21 13:00:00,17.31,17.36,17.3,17.35,1765572.0,17.31,17.36,17.3,17.35,1765572.0
2022-07-21 13:30:00,17.34,17.35,17.29,17.3,2559962.0,17.34,17.35,17.29,17.3,2559962.0
2022-07-21 14:00:00,17.3,17.31,17.28,17.3,842115.0,17.3,17.31,17.28,17.3,842115.0
2022-07-21 14:30:00,17.3,17.32,17.29,17.3,508275.0,17.3,17.32,17.29,17.3,508275.0
2022-07-21 15:00:00,17.31,17.36,17.3,17.36,273412.0,17.31,17.36,17.3,17.36,273412.0
2022-07-21 15:30:00,17.36,17.4,17.34,17.4,1236656.0,17.36,17.4,17.34,17.4,1236656.0
2022-07-22 09:30:00,17.28,17.48,17.28,17.35,4531909.0,17.28,17.48,17.28,17.35,4531909.0
2022-07-22 10:00:00,17.36,17.47,17.33,17.36,2559592.0,17.36,17.47,17.33,17.36,2559592.0
2022-07-22 10:30:00,17.36,17.44,17.31,17.41,1777441.0,17.36,17.44,17.31,17.41,1777441.0
2022-07-22 11:00:00,17.4,17.43,17.37,17.38,1809354.0,17.4,17.43,17.37,17.38,1809354.0
2022-07-22 11:30:00,17.38,17.39,17.28,17.31,1982176.0,17.38,17.39,17.28,17.31,1982176.0
2022-07-22 12:00:00,17.31,17.32,17.26,17.27,1153602.0,17.31,17.32,17.26,17.27,1153602.0
2022-07-22 12:30:00,17.28,17.3,17.22,17.24,1239472.0,17.28,17.3,17.22,17.24,1239472.0
2022-07-22 13:00:00,17.25,17.26,17.21,17.26,1392426.0,17.25,17.26,17.21,17.26,1392426.0
2022-07-22 13:30:00,17.26,17.26,17.18,17.2,1052595.0,17.26,17.26,17.18,17.2,1052595.0
2022-07-22 14:00:00,17.2,17.21,17.07,17.08,1527315.0,17.2,17.21,17.07,17.08,1527315.0
2022-07-22 14:30:00,17.08,17.15,17.07,17.12,1126175.0,17.08,17.15,17.07,17.12,1126175.0
2022-07-22 15:00:00,17.11,17.12,17.08,17.1,837859.0,17.11,17.12,17.08,17.1,837859.0
2022-07-22 15:30:00,17.1,17.14,17.08,17.14,1229533.0,17.1,17.14,17.08,17.14,1229533.0
2022-07-25 09:30:00,17.06,17.08,16.89,16.99,3232399.0,17.06,17.08,16.89,16.99,3232399.0
2022-07-25 10:00:00,16.99,17.01,16.88,16.95,2549402.0,16.99,17.01,16.88,16.95,2549402.0
2022-07-25 10:30:00,16.94,16.98,16.9,16.93,1272516.0,16.94,16.98,16.9,16.93,1272516.0
2022-07-25 11:00:00,16.94,16.99,16.92,16.98,1970196.0,16.94,16.99,16.92,16.98,1970196.0
2022-07-25 11:30:00,16.98,17.01,16.97,16.99,1331707.0,16.98,17.01,16.97,16.99,1331707.0
2022-07-25 12:00:00,16.98,17.01,16.97,17.01,994381.0,16.98,17.01,16.97,17.01,994381.0
2022-07-25 12:30:00,17.01,17.02,16.99,17.01,1127585.0,17.01,17.02,16.99,17.01,1127585.0
2022-07-25 13:00:00,17.0,17.03,17.0,17.03,1257961.0,17.0,17.03,17.0,17.03,1257961.0
2022-07-25 13:30:00,17.03,17.04,17.0,17.01,882743.0,17.03,17.04,17.0,17.01,882743.0
2022-07-25 14:00:00,17.01,17.02,16.98,17.01,796490.0,17.01,17.02,16.98,17.01,796490.0
2022-07-25 14:30:00,17.01,17.01,16.96,16.97,1322454.0,17.01,17.01,16.96,16.97,1322454.0
2022-07-25 15:00:00,16.97,16.99,16.96,16.98,1140598.0,16.97,16.99,16.96,16.98,1140598.0
2022-07-25 15:30:00,16.98,17.02,16.97,16.99,2769884.0,16.98,17.02,16.97,16.99,2769884.0
2022-07-26 09:30:00,17.16,17.27,17.14,17.22,2049927.0,17.16,17.27,17.14,17.22,2049927.0
2022-07-26 10:00:00,17.22,17.24,17.15,17.2,1300180.0,17.22,17.24,17.15,17.2,1300180.0
2022-07-26 10:30:00,17.2,17.22,17.11,17.19,1993644.0,17.2,17.22,17.11,17.19,1993644.0
2022-07-26 11:00:00,17.19,17.21,17.16,17.18,1737787.0,17.19,17.21,17.16,17.18,1737787.0
2022-07-26 11:30:00,17.17,17.18,17.12,17.13,1680355.0,17.17,17.18,17.12,17.13,1680355.0
2022-07-26 12:00:00,17.14,17.19,17.13,17.18,1289485.0,17.14,17.19,17.13,17.18,1289485.0
2022-07-26 12:30:00,17.18,17.19,17.16,17.19,653724.0,17.18,17.19,17.16,17.19,653724.0
2022-07-26 13:00:00,17.18,17.19,17.15,17.18,1072806.0,17.18,17.19,17.15,17.18,1072806.0
2022-07-26 13:30:00,17.17,17.19,17.15,17.19,929240.0,17.17,17.19,17.15,17.19,929240.0
2022-07-26 14:00:00,17.19,17.21,17.16,17.18,805819.0,17.19,17.21,17.16,17.18,805819.0
2022-07-26 14:30:00,17.17,17.18,17.15,17.16,712141.0,17.17,17.18,17.15,17.16,712141.0
2022-07-26 15:00:00,17.17,17.18,17.16,17.17,671623.0,17.17,17.18,17.16,17.17,671623.0
2022-07-26 15:30:00,17.18,17.18,17.15,17.16,773996.0,17.18,17.18,17.15,17.16,773996.0
2022-07-27 09:30:00,17.17,17.2,17.04,17.07,2505965.0,17.17,17.2,17.04,17.07,2505965.0
2022-07-27 10:00:00,17.08,17.1,17.01,17.03,1842899.0,17.08,17.1,17.01,17.03,1842899.0
2022-07-27 10:30:00,17.04,17.2,17.03,17.18,2122848.0,17.04,17.2,17.03,17.18,2122848.0
2022-07-27 11:00:00,17.19,17.21,17.14,17.18,2016089.0,17.19,17.21,17.14,17.18,2016089.0
2022-07-27 11:30:00,17.18,17.22,17.17,17.2,1511267.0,17.18,17.22,17.17,17.2,1511267.0
2022-07-27 12:00:00,17.2,17.21,17.17,17.19,1119832.0,17.2,17.21,17.17,17.19,1119832.0
2022-07-27 12:30:00,17.19,17.22,17.17,17.21,1100043.0,17.19,17.22,17.17,17.21,1100043.0
2022-07-27 13:00:00,17.21,17.24,17.2,17.21,647054.0,17.21,17.24,17.2,17.21,647054.0
2022-07-27 13:30:00,17.22,17.28,17.2,17.27,1275726.0,17.22,17.28,17.2,17.27,1275726.0
2022-07-27 14:00:00,17.27,17.4,17.23,17.34,2054485.0,17.27,17.4,17.23,17.34,2054485.0
2022-07-27 14:30:00,17.34,17.64,17.21,17.54,11658005.0,17.34,17.64,17.21,17.54,11658005.0
2022-07-27 15:00:00,17.54,17.65,17.49,17.64,3733071.0,17.54,17.65,17.49,17.64,3733071.0
2022-07-27 15:30:00,17.63,17.65,17.56,17.59,3389031.0,17.63,17.65,17.56,17.59,3389031.0
2022-07-28 09:30:00,18.16,18.27,18.09,18.16,6285445.0,18.16,18.27,18.09,18.16,6285445.0
2022-07-28 10:00:00,18.16,18.2,18.06,18.12,3743083.0,18.16,18.2,18.06,18.12,3743083.0
2022-07-28 10:30:00,18.12,18.27,18.1,18.26,1885629.0,18.12,18.27,18.1,18.26,1885629.0
2022-07-28 11:00:00,18.26,18.33,18.21,18.32,2759694.0,18.26,18.33,18.21,18.32,2759694.0
2022-07-28 11:30:00,18.32,18.33,18.24,18.25,2064178.0,18.32,18.33,18.24,18.25,2064178.0
2022-07-28 12:00:00,18.25,18.3,18.22,18.3,1282452.0,18.25,18.3,18.22,18.3,1282452.0
2022-07-28 12:30:00,18.29,18.38,18.27,18.37,1752974.0,18.29,18.38,18.27,18.37,1752974.0
2022-07-28 13:00:00,18.38,18.4,18.32,18.36,2791106.0,18.38,18.4,18.32,18.36,2791106.0
2022-07-28 13:30:00,18.36,18.41,18.34,18.41,711668.0,18.36,18.41,18.34,18.41,711668.0
2022-07-28 14:00:00,18.4,18.42,18.36,18.37,692842.0,18.4,18.42,18.36,18.37,692842.0
2022-07-28 14:30:00,18.36,18.39,18.34,18.39,827099.0,18.36,18.39,18.34,18.39,827099.0
2022-07-28 15:00:00,18.39,18.43,18.39,18.41,1380789.0,18.39,18.43,18.39,18.41,1380789.0
2022-07-28 15:30:00,18.41,18.44,18.39,18.42,2771174.0,18.41,18.44,18.39,18.42,2771174.0
2022-07-29 09:30:00,18.43,18.48,18.34,18.43,4312294.0,18.43,18.48,18.34,18.43,4312294.0
2022-07-29 10:00:00,18.42,18.59,18.39,18.59,1674848.0,18.42,18.59,18.39,18.59,1674848.0
2022-07-29 10:30:00,18.59,18.68,18.56,18.63,1382869.0,18.59,18.68,18.56,18.63,1382869.0
2022-07-29 11:00:00,18.63,18.69,18.61,18.67,1521718.0,18.63,18.69,18.61,18.67,1521718.0
2022-07-29 11:30:00,18.66,18.71,18.6,18.68,1084526.0,18.66,18.71,18.6,18.68,1084526.0
2022-07-29 12:00:00,18.68,18.71,18.65,18.65,864735.0,18.68,18.71,18.65,18.65,864735.0
2022-07-29 12:30:00,18.65,18.67,18.63,18.66,613673.0,18.65,18.67,18.63,18.66,613673.0
2022-07-29 13:00:00,18.65,18.66,18.61,18.64,498057.0,18.65,18.66,18.61,18.64,498057.0
2022-07-29 13:30:00,18.64,18.7,18.62,18.68,509126.0,18.64,18.7,18.62,18.68,509126.0
2022-07-29 14:00:00,18.68,18.7,18.67,18.68,504492.0,18.68,18.7,18.67,18.68,504492.0
2022-07-29 14:30:00,18.69,18.7,18.66,18.67,570282.0,18.69,18.7,18.66,18.67,570282.0
2022-07-29 15:00:00,18.68,18.73,18.63,18.64,1251176.0,18.68,18.73,18.63,18.64,1251176.0
2022-07-29 15:30:00,18.64,18.7,18.64,18.7,1614464.0,18.64,18.7,18.64,18.7,1614464.0
2022-08-01 09:30:00,18.72,18.85,18.66,18.77,2547798.0,18.72,18.85,18.66,18.77,2547798.0
2022-08-01 10:00:00,18.77,18.82,18.66,18.69,2643061.0,18.77,18.82,18.66,18.69,2643061.0
2022-08-01 10:30:00,18.69,18.77,18.68,18.72,2020713.0,18.69,18.77,18.68,18.72,2020713.0
2022-08-01 11:00:00,18.72,18.74,18.65,18.73,1525949.0,18.72,18.74,18.65,18.73,1525949.0
2022-08-01 11:30:00,18.73,18.76,18.71,18.76,1439043.0,18.73,18.76,18.71,18.76,1439043.0
2022-08-01 12:00:00,18.75,18.8,18.72,18.78,1432360.0,18.75,18.8,18.72,18.78,1432360.0
2022-08-01 12:30:00,18.78,18.83,18.77,18.82,1319801.0,18.78,18.83,18.77,18.82,1319801.0
2022-08-01 13:00:00,18.82,18.83,18.77,18.79,2820735.0,18.82,18.83,18.77,18.79,2820735.0
2022-08-01 13:30:00,18.79,18.81,18.72,18.73,1753112.0,18.79,18.81,18.72,18.73,1753112.0
2022-08-01 14:00:00,18.73,18.75,18.68,18.7,1444935.0,18.73,18.75,18.68,18.7,1444935.0
2022-08-01 14:30:00,18.69,18.76,18.66,18.75,1509323.0,18.69,18.76,18.66,18.75,1509323.0
2022-08-01 15:00:00,18.75,18.78,18.73,18.76,1533427.0,18.75,18.78,18.73,18.76,1533427.0
2022-08-01 15:30:00,18.75,18.79,18.75,18.77,1725674.0,18.75,18.79,18.75,18.77,1725674.0
2022-08-02 09:30:00,18.73,18.79,18.53,18.71,2905736.0,18.73,18.79,18.53,18.71,2905736.0
2022-08-02 10:00:00,18.71,18.83,18.68,18.75,1761039.0,18.71,18.83,18.68,18.75,1761039.0
2022-08-02 10:30:00,18.76,18.78,18.58,18.61,2198392.0,18.76,18.78,18.58,18.61,2198392.0
2022-08-02 11:00:00,18.6,18.7,18.58,18.69,1608584.0,18.6,18.7,18.58,18.69,1608584.0
2022-08-02 11:30:00,18.69,18.76,18.66,18.68,1169784.0,18.69,18.76,18.66,18.68,1169784.0
2022-08-02 12:00:00,18.67,18.68,18.63,18.65,1232810.0,18.67,18.68,18.63,18.65,1232810.0
2022-08-02 12:30:00,18.65,18.66,18.58,18.63,1857242.0,18.65,18.66,18.58,18.63,1857242.0
2022-08-02 13:00:00,18.63,18.65,18.58,18.6,1332412.0,18.63,18.65,18.58,18.6,1332412.0
2022-08-02 13:30:00,18.59,18.6,18.46,18.5,2781194.0,18.59,18.6,18.46,18.5,2781194.0
2022-08-02 14:00:00,18.5,18.51,18.45,18.5,2764879.0,18.5,18.51,18.45,18.5,2764879.0
2022-08-02 14:30:00,18.51,18.51,18.45,18.46,2109423.0,18.51,18.51,18.45,18.46,2109423.0
2022-08-02 15:00:00,18.47,18.49,18.41,18.43,2757637.0,18.47,18.49,18.41,18.43,2757637.0
2022-08-02 15:30:00,18.42,18.45,18.4,18.41,2724873.0,18.42,18.45,18.4,18.41,2724873.0
2022-08-03 09:30:00,18.45,18.54,18.41,18.48,1187422.0,18.45,18.54,18.41,18.48,1187422.0
2022-08-03 10:00:00,18.48,18.49,18.34,18.39,1944020.0,18.48,18.49,18.34,18.39,1944020.0
2022-08-03 10:30:00,18.38,18.4,18.3,18.36,1896684.0,18.38,18.4,18.3,18.36,1896684.0
2022-08-03 11:00:00,18.36,18.39,18.32,18.35,1273814.0,18.36,18.39,18.32,18.35,1273814.0
2022-08-03 11:30:00,18.35,18.38,18.33,18.37,980640.0,18.35,18.38,18.33,18.37,980640.0
2022-08-03 12:00:00,18.37,18.4,18.35,18.39,1112191.0,18.37,18.4,18.35,18.39,1112191.0
2022-08-03 12:30:00,18.39,18.42,18.38,18.41,586442.0,18.39,18.42,18.38,18.41,586442.0
2022-08-03 13:00:00,18.42,18.42,18.37,18.39,914406.0,18.42,18.42,18.37,18.39,914406.0
2022-08-03 13:30:00,18.4,18.45,18.4,18.45,206731.0,18.4,18.45,18.4,18.45,206731.0
2022-08-03 14:00:00,18.44,18.45,18.43,18.44,559333.0,18.44,18.45,18.43,18.44,559333.0
2022-08-03 14:30:00,18.45,18.46,18.4,18.46,507618.0,18.45,18.46,18.4,18.46,507618.0
2022-08-03 15:00:00,18.45,18.49,18.45,18.48,305306.0,18.45,18.49,18.45,18.48,305306.0
2022-08-03 15:30:00,18.49,18.53,18.48,18.51,1076135.0,18.49,18.53,18.48,18.51,1076135.0
2022-08-04 09:30:00,18.47,18.59,18.4,18.57,2233296.0,18.47,18.59,18.4,18.57,2233296.0
2022-08-04 10:00:00,18.58,18.67,18.53,18.64,1206203.0,18.58,18.67,18.53,18.64,1206203.0
2022-08-04 10:30:00,18.64,18.66,18.56,18.59,1238391.0,18.64,18.66,18.56,18.59,1238391.0
2022-08-04 11:00:00,18.59,18.6,18.5,18.54,1297157.0,18.59,18.6,18.5,18.54,1297157.0
2022-08-04 11:30:00,18.54,18.58,18.52,18.56,827731.0,18.54,18.58,18.52,18.56,827731.0
2022-08-04 12:00:00,18.56,18.63,18.54,18.6,792707.0,18.56,18.63,18.54,18.6,792707.0
2022-08-04 12:30:00,18.59,18.61,18.57,18.59,270471.0,18.59,18.61,18.57,18.59,270471.0
2022-08-04 13:00:00,18.6,18.63,18.57,18.6,621230.0,18.6,18.63,18.57,18.6,621230.0
2022-08-04 13:30:00,18.59,18.65,18.58,18.63,549469.0,18.59,18.65,18.58,18.63,549469.0
2022-08-04 14:00:00,18.64,18.69,18.61,18.68,780762.0,18.64,18.69,18.61,18.68,780762.0
2022-08-04 14:30:00,18.67,18.69,18.64,18.66,879423.0,18.67,18.69,18.64,18.66,879423.0
2022-08-04 15:00:00,18.66,18.67,18.62,18.63,853894.0,18.66,18.67,18.62,18.63,853894.0
2022-08-04 15:30:00,18.64,18.64,18.61,18.63,1315992.0,18.64,18.64,18.61,18.63,1315992.0
2022-08-05 09:30:00,18.16,18.31,18.11,18.3,2339503.0,18.16,18.31,18.11,18.3,2339503.0
2022-08-05 10:00:00,18.29,18.41,18.25,18.35,2392714.0,18.29,18.41,18.25,18.35,2392714.0
2022-08-05 10:30:00,18.34,18.44,18.31,18.43,1223764.0,18.34,18.44,18.31,18.43,1223764.0
2022-08-05 11:00:00,18.43,18.43,18.34,18.35,1045675.0,18.43,18.43,18.34,18.35,1045675.0
2022-08-05 11:30:00,18.34,18.39,18.3,18.32,1200242.0,18.34,18.39,18.3,18.32,1200242.0
2022-08-05 12:00:00,18.31,18.34,18.29,18.31,400607.0,18.31,18.34,18.29,18.31,400607.0
2022-08-05 12:30:00,18.3,18.37,18.28,18.33,502510.0,18.3,18.37,18.28,18.33,502510.0
2022-08-05 13:00:00,18.33,18.36,18.31,18.33,780002.0,18.33,18.36,18.31,18.33,780002.0
2022-08-05 13:30:00,18.34,18.36,18.31,18.36,324229.0,18.34,18.36,18.31,18.36,324229.0
2022-08-05 14:00:00,18.36,18.37,18.33,18.34,361051.0,18.36,18.37,18.33,18.34,361051.0
2022-08-05 14:30:00,18.34,18.37,18.32,18.33,402339.0,18.34,18.37,18.32,18.33,402339.0
2022-08-05 15:00:00,18.33,18.35,18.31,18.35,1080497.0,18.33,18.35,18.31,18.35,1080497.0
2022-08-05 15:30:00,18.35,18.36,18.32,18.32,1824344.0,18.35,18.36,18.32,18.32,1824344.0
2022-08-08 09:30:00,18.77,18.88,18.74,18.87,2824424.0,18.77,18.88,18.74,18.87,2824424.0
2022-08-08 10:00:00,18.87,18.9,18.81,18.88,1634352.0,18.87,18.9,18.81,18.88,1634352.0
2022-08-08 10:30:00,18.88,19.12,18.86,18.98,4406313.0,18.88,19.12,18.86,18.98,4406313.0
2022-08-08 11:00:00,18.98,19.08,18.97,19.07,1350763.0,18.98,19.08,18.97,19.07,1350763.0
2022-08-08 11:30:00,19.07,19.1,19.02,19.04,1890935.0,19.07,19.1,19.02,19.04,1890935.0
2022-08-08 12:00:00,19.04,19.06,19.02,19.03,726727.0,19.04,19.06,19.02,19.03,726727.0
2022-08-08 12:30:00,19.03,19.05,19.0,19.03,1219969.0,19.03,19.05,19.0,19.03,1219969.0
2022-08-08 13:00:00,19.03,19.06,19.0,19.0,1007391.0,19.03,19.06,19.0,19.0,1007391.0
2022-08-08 13:30:00,19.01,19.03,18.99,19.02,430396.0,19.01,19.03,18.99,19.02,430396.0
2022-08-08 14:00:00,19.01,19.02,18.98,19.02,1082448.0,19.01,19.02,18.98,19.02,1082448.0
2022-08-08 14:30:00,19.01,19.04,18.98,19.0,612320.0,19.01,19.04,18.98,19.0,612320.0
2022-08-08 15:00:00,19.0,19.03,18.99,19.02,783775.0,19.0,19.03,18.99,19.02,783775.0
2022-08-08 15:30:00,19.01,19.03,19.01,19.03,1432150.0,19.01,19.03,19.01,19.03,1432150.0
2022-08-09 09:30:00,19.02,19.07,18.92,18.93,1767466.0,19.02,19.07,18.92,18.93,1767466.0
2022-08-09 10:00:00,18.93,18.97,18.87,18.91,2545308.0,18.93,18.97,18.87,18.91,2545308.0
2022-08-09 10:30:00,18.91,18.94,18.84,18.85,3204793.0,18.91,18.94,18.84,18.85,3204793.0
2022-08-09 11:00:00,18.84,18.89,18.82,18.85,1994172.0,18.84,18.89,18.82,18.85,1994172.0
2022-08-09 11:30:00,18.85,18.91,18.84,18.89,1542411.0,18.85,18.91,18.84,18.89,1542411.0
2022-08-09 12:00:00,18.89,18.93,18.88,18.91,1194152.0,18.89,18.93,18.88,18.91,1194152.0
2022-08-09 12:30:00,18.91,18.91,18.86,18.89,1128685.0,18.91,18.91,18.86,18.89,1128685.0
2022-08-09 13:00:00,18.89,18.93,18.89,18.9,1289008.0,18.89,18.93,18.89,18.9,1289008.0
2022-08-09 13:30:00,18.91,18.91,18.88,18.9,522031.0,18.91,18.91,18.88,18.9,522031.0
2022-08-09 14:00:00,18.9,18.92,18.87,18.88,649355.0,18.9,18.92,18.87,18.88,649355.0
2022-08-09 14:30:00,18.88,18.91,18.86,18.91,1129267.0,18.88,18.91,18.86,18.91,1129267.0
2022-08-09 15:00:00,18.9,18.94,18.88,18.93,1108429.0,18.9,18.94,18.88,18.93,1108429.0
2022-08-09 15:30:00,18.93,18.94,18.92,18.93,1011647.0,18.93,18.94,18.92,18.93,1011647.0
2022-08-10 09:30:00,19.0,19.09,18.91,19.04,2144393.0,19.0,19.09,18.91,19.04,2144393.0
2022-08-10 10:00:00,19.03,19.14,19.02,19.14,2202991.0,19.03,19.14,19.02,19.14,2202991.0
2022-08-10 10:30:00,19.14,19.22,19.13,19.2,2505406.0,19.14,19.22,19.13,19.2,2505406.0
2022-08-10 11:00:00,19.2,19.21,19.11,19.14,2418688.0,19.2,19.21,19.11,19.14,2418688.0
2022-08-10 11:30:00,19.14,19.14,19.1,19.12,1548518.0,19.14,19.14,19.1,19.12,1548518.0
2022-08-10 12:00:00,19.12,19.15,19.1,19.15,1315300.0,19.12,19.15,19.1,19.15,1315300.0
2022-08-10 12:30:00,19.15,19.17,19.13,19.14,1523106.0,19.15,19.17,19.13,19.14,1523106.0
2022-08-10 13:00:00,19.14,19.16,19.12,19.12,1208762.0,19.14,19.16,19.12,19.12,1208762.0
2022-08-10 13:30:00,19.12,19.14,19.08,19.09,2093326.0,19.12,19.14,19.08,19.09,2093326.0
2022-08-10 14:00:00,19.09,19.1,19.03,19.03,1877599.0,19.09,19.1,19.03,19.03,1877599.0
2022-08-10 14:30:00,19.03,19.04,18.95,18.96,2148198.0,19.03,19.04,18.95,18.96,2148198.0
2022-08-10 15:00:00,18.96,18.98,18.93,18.96,1197754.0,18.96,18.98,18.93,18.96,1197754.0
2022-08-10 15:30:00,18.95,18.97,18.94,18.96,1782061.0,18.95,18.97,18.94,18.96,1782061.0
2022-08-11 09:30:00,18.87,18.99,18.81,18.95,1353365.0,18.87,18.99,18.81,18.95,1353365.0
2022-08-11 10:00:00,18.96,18.97,18.9,18.91,1314645.0,18.96,18.97,18.9,18.91,1314645.0
2022-08-11 10:30:00,18.91,18.92,18.84,18.87,1445766.0,18.91,18.92,18.84,18.87,1445766.0
2022-08-11 11:00:00,18.88,18.9,18.66,18.71,2353430.0,18.88,18.9,18.66,18.71,2353430.0
2022-08-11 11:30:00,18.71,18.8,18.7,18.78,1789847.0,18.71,18.8,18.7,18.78,1789847.0
2022-08-11 12:00:00,18.78,18.82,18.77,18.78,1068433.0,18.78,18.82,18.77,18.78,1068433.0
2022-08-11 12:30:00,18.78,18.79,18.75,18.75,443389.0,18.78,18.79,18.75,18.75,443389.0
2022-08-11 13:00:00,18.75,18.82,18.74,18.8,999968.0,18.75,18.82,18.74,18.8,999968.0
2022-08-11 13:30:00,18.79,18.8,18.72,18.74,488652.0,18.79,18.8,18.72,18.74,488652.0
2022-08-11 14:00:00,18.73,18.74,18.7,18.72,695705.0,18.73,18.74,18.7,18.72,695705.0
2022-08-11 14:30:00,18.71,18.72,18.69,18.71,663408.0,18.71,18.72,18.69,18.71,663408.0
2022-08-11 15:00:00,18.71,18.72,18.68,18.71,477217.0,18.71,18.72,18.68,18.71,477217.0
2022-08-11 15:30:00,18.71,18.73,18.67,18.68,2091769.0,18.71,18.73,18.67,18.68,2091769.0
2022-08-12 09:30:00,18.82,18.97,18.81,18.96,1674811.0,18.82,18.97,18.81,18.96,1674811.0
2022-08-12 10:00:00,18.96,18.96,18.85,18.92,2035364.0,18.96,18.96,18.85,18.92,2035364.0
2022-08-12 10:30:00,18.92,18.96,18.87,18.9,1150191.0,18.92,18.96,18.87,18.9,1150191.0
2022-08-12 11:00:00,18.89,18.95,18.88,18.92,702611.0,18.89,18.95,18.88,18.92,702611.0
2022-08-12 11:30:00,18.91,18.96,18.91,18.93,586605.0,18.91,18.96,18.91,18.93,586605.0
2022-08-12 12:00:00,18.93,18.96,18.92,18.95,385296.0,18.93,18.96,18.92,18.95,385296.0
2022-08-12 12:30:00,18.94,18.99,18.94,18.97,754631.0,18.94,18.99,18.94,18.97,754631.0
2022-08-12 13:00:00,18.98,19.18,18.98,19.1,2160529.0,18.98,19.18,18.98,19.1,2160529.0
2022-08-12 13:30:00,19.11,19.14,19.1,19.11,653152.0,19.11,19.14,19.1,19.11,653152.0
2022-08-12 14:00:00,19.11,19.16,19.08,19.15,1589593.0,19.11,19.16,19.08,19.15,1589593.0
2022-08-12 14:30:00,19.15,19.16,19.13,19.14,988447.0,19.15,19.16,19.13,19.14,988447.0
2022-08-12 15:00:00,19.15,19.17,19.13,19.16,737748.0,19.15,19.17,19.13,19.16,737748.0
2022-08-12 15:30:00,19.16,19.21,19.16,19.18,2480092.0,19.16,19.21,19.16,19.18,2480092.0
2022-08-15 09:30:00,18.67,18.7,18.57,18.63,2050858.0,18.67,18.7,18.57,18.63,2050858.0
2022-08-15 10:00:00,18.63,18.65,18.55,18.57,1219642.0,18.63,18.65,18.55,18.57,1219642.0
2022-08-15 10:30:00,18.56,18.66,18.56,18.64,1560720.0,18.56,18.66,18.56,18.64,1560720.0
2022-08-15 11:00:00,18.65,18.7,18.63,18.68,1381276.0,18.65,18.7,18.63,18.68,1381276.0
2022-08-15 11:30:00,18.68,18.74,18.68,18.73,1366351.0,18.68,18.74,18.68,18.73,1366351.0
2022-08-15 12:00:00,18.73,18.75,18.7,18.73,1059630.0,18.73,18.75,18.7,18.73,1059630.0
2022-08-15 12:30:00,18.73,18.79,18.73,18.78,1278162.0,18.73,18.79,18.73,18.78,1278162.0
2022-08-15 13:00:00,18.78,18.8,18.73,18.76,1652932.0,18.78,18.8,18.73,18.76,1652932.0
2022-08-15 13:30:00,18.76,18.76,18.69,18.7,895113.0,18.76,18.76,18.69,18.7,895113.0
2022-08-15 14:00:00,18.7,18.7,18.64,18.68,1418678.0,18.7,18.7,18.64,18.68,1418678.0
2022-08-15 14:30:00,18.67,18.69,18.64,18.67,1587624.0,18.67,18.69,18.64,18.67,1587624.0
2022-08-15 15:00:00,18.67,18.7,18.66,18.7,1076798.0,18.67,18.7,18.66,18.7,1076798.0
2022-08-15 15:30:00,18.7,18.71,18.68,18.69,1774636.0,18.7,18.71,18.68,18.69,1774636.0
2022-08-16 09:30:00,18.5,18.64,18.49,18.56,2857211.0,18.5,18.64,18.49,18.56,2857211.0
2022-08-16 10:00:00,18.56,18.63,18.52,18.6,1385949.0,18.56,18.63,18.52,18.6,1385949.0
2022-08-16 10:30:00,18.6,18.63,18.56,18.6,1647852.0,18.6,18.63,18.56,18.6,1647852.0
2022-08-16 11:00:00,18.6,18.63,18.56,18.57,1499457.0,18.6,18.63,18.56,18.57,1499457.0
2022-08-16 11:30:00,18.57,18.6,18.55,18.57,1578363.0,18.57,18.6,18.55,18.57,1578363.0
2022-08-16 12:00:00,18.57,18.59,18.53,18.58,1479908.0,18.57,18.59,18.53,18.58,1479908.0
2022-08-16 12:30:00,18.57,18.6,18.57,18.6,703827.0,18.57,18.6,18.57,18.6,703827.0
2022-08-16 13:00:00,18.6,18.61,18.54,18.55,2811840.0,18.6,18.61,18.54,18.55,2811840.0
2022-08-16 13:30:00,18.55,18.58,18.53,18.56,846556.0,18.55,18.58,18.53,18.56,846556.0
2022-08-16 14:00:00,18.56,18.61,18.56,18.6,1201668.0,18.56,18.61,18.56,18.6,1201668.0
2022-08-16 14:30:00,18.61,18.61,18.53,18.58,1486034.0,18.61,18.61,18.53,18.58,1486034.0
2022-08-16 15:00:00,18.58,18.59,18.56,18.57,1557087.0,18.58,18.59,18.56,18.57,1557087.0
2022-08-16 15:30:00,18.57,18.58,18.56,18.57,900561.0,18.57,18.58,18.56,18.57,900561.0
2022-08-17 09:30:00,18.36,18.37,18.16,18.24,2865958.0,18.36,18.37,18.16,18.24,2865958.0
2022-08-17 10:00:00,18.23,18.34,18.22,18.3,1277600.0,18.23,18.34,18.22,18.3,1277600.0
2022-08-17 10:30:00,18.31,18.33,18.23,18.24,1502153.0,18.31,18.33,18.23,18.24,1502153.0
2022-08-17 11:00:00,18.25,18.25,18.16,18.19,1823777.0,18.25,18.25,18.16,18.19,1823777.0
2022-08-17 11:30:00,18.19,18.22,18.16,18.18,1571537.0,18.19,18.22,18.16,18.18,1571537.0
2022-08-17 12:00:00,18.18,18.21,18.15,18.21,1167387.0,18.18,18.21,18.15,18.21,1167387.0
2022-08-17 12:30:00,18.2,18.27,18.2,18.25,950298.0,18.2,18.27,18.2,18.25,950298.0
2022-08-17 13:00:00,18.26,18.27,18.22,18.25,1290468.0,18.26,18.27,18.22,18.25,1290468.0
2022-08-17 13:30:00,18.25,18.27,18.24,18.25,1012937.0,18.25,18.27,18.24,18.25,1012937.0
2022-08-17 14:00:00,18.25,18.38,18.24,18.36,1635185.0,18.25,18.38,18.24,18.36,1635185.0
2022-08-17 14:30:00,18.36,18.42,18.34,18.35,1411397.0,18.36,18.42,18.34,18.35,1411397.0
2022-08-17 15:00:00,18.35,18.36,18.28,18.3,1336311.0,18.35,18.36,18.28,18.3,1336311.0
2022-08-17 15:30:00,18.3,18.32,18.26,18.27,2235519.0,18.3,18.32,18.26,18.27,2235519.0
2022-08-18 09:30:00,18.29,18.35,18.24,18.27,1243078.0,18.29,18.35,18.24,18.27,1243078.0
2022-08-18 10:00:00,18.27,18.28,18.19,18.22,1367622.0,18.27,18.28,18.19,18.22,1367622.0
2022-08-18 10:30:00,18.23,18.25,18.18,18.2,1041551.0,18.23,18.25,18.18,18.2,1041551.0
2022-08-18 11:00:00,18.2,18.21,18.13,18.16,1323049.0,18.2,18.21,18.13,18.16,1323049.0
2022-08-18 11:30:00,18.16,18.17,18.05,18.1,1954612.0,18.16,18.17,18.05,18.1,1954612.0
2022-08-18 12:00:00,18.11,18.11,17.98,18.01,1617618.0,18.11,18.11,17.98,18.01,1617618.0
2022-08-18 12:30:00,18.01,18.02,17.98,17.99,1135079.0,18.01,18.02,17.98,17.99,1135079.0
2022-08-18 13:00:00,17.99,18.02,17.96,18.01,1987267.0,17.99,18.02,17.96,18.01,1987267.0
2022-08-18 13:30:00,18.01,18.02,17.98,18.0,801466.0,18.01,18.02,17.98,18.0,801466.0
2022-08-18 14:00:00,18.0,18.01,17.98,17.98,849122.0,18.0,18.01,17.98,17.98,849122.0
2022-08-18 14:30:00,17.99,18.04,17.97,18.03,564744.0,17.99,18.04,17.97,18.03,564744.0
2022-08-18 15:00:00,18.03,18.08,18.02,18.07,808012.0,18.03,18.08,18.02,18.07,808012.0
2022-08-18 15:30:00,18.07,18.08,18.03,18.04,1320509.0,18.07,18.08,18.03,18.04,1320509.0
2022-08-19 09:30:00,17.76,17.78,17.53,17.64,3679906.0,17.76,17.78,17.53,17.64,3679906.0
2022-08-19 10:00:00,17.65,17.69,17.59,17.6,1163334.0,17.65,17.69,17.59,17.6,1163334.0
2022-08-19 10:30:00,17.6,17.62,17.53,17.57,2123403.0,17.6,17.62,17.53,17.57,2123403.0
2022-08-19 11:00:00,17.58,17.64,17.57,17.62,1557294.0,17.58,17.64,17.57,17.62,1557294.0
2022-08-19 11:30:00,17.62,17.67,17.61,17.64,1295562.0,17.62,17.67,17.61,17.64,1295562.0
2022-08-19 12:00:00,17.64,17.69,17.63,17.66,971431.0,17.64,17.69,17.63,17.66,971431.0
2022-08-19 12:30:00,17.66,17.69,17.65,17.66,497941.0,17.66,17.69,17.65,17.66,497941.0
2022-08-19 13:00:00,17.67,17.68,17.62,17.65,675320.0,17.67,17.68,17.62,17.65,675320.0
2022-08-19 13:30:00,17.65,17.66,17.6,17.62,548335.0,17.65,17.66,17.6,17.62,548335.0
2022-08-19 14:00:00,17.62,17.63,17.59,17.62,736909.0,17.62,17.63,17.59,17.62,736909.0
2022-08-19 14:30:00,17.62,17.62,17.56,17.56,399609.0,17.62,17.62,17.56,17.56,399609.0
2022-08-19 15:00:00,17.57,17.57,17.55,17.57,544304.0,17.57,17.57,17.55,17.57,544304.0
2022-08-19 15:30:00,17.57,17.58,17.55,17.56,1449176.0,17.57,17.58,17.55,17.56,1449176.0
2022-08-22 09:30:00,17.47,17.48,17.32,17.37,2249506.0,17.47,17.48,17.32,17.37,2249506.0
2022-08-22 10:00:00,17.36,17.57,17.35,17.48,2540859.0,17.36,17.57,17.35,17.48,2540859.0
2022-08-22 10:30:00,17.49,17.6,17.49,17.53,1828615.0,17.49,17.6,17.49,17.53,1828615.0
2022-08-22 11:00:00,17.53,17.57,17.51,17.54,1301683.0,17.53,17.57,17.51,17.54,1301683.0
2022-08-22 11:30:00,17.53,17.6,17.53,17.56,1671366.0,17.53,17.6,17.53,17.56,1671366.0
2022-08-22 12:00:00,17.56,17.57,17.53,17.54,1253683.0,17.56,17.57,17.53,17.54,1253683.0
2022-08-22 12:30:00,17.54,17.55,17.5,17.53,1019205.0,17.54,17.55,17.5,17.53,1019205.0
2022-08-22 13:00:00,17.53,17.54,17.48,17.5,866676.0,17.53,17.54,17.48,17.5,866676.0
2022-08-22 13:30:00,17.5,17.52,17.48,17.49,950407.0,17.5,17.52,17.48,17.49,950407.0
2022-08-22 14:00:00,17.49,17.5,17.47,17.48,657301.0,17.49,17.5,17.47,17.48,657301.0
2022-08-22 14:30:00,17.48,17.5,17.47,17.5,805317.0,17.48,17.5,17.47,17.5,805317.0
2022-08-22 15:00:00,17.49,17.53,17.49,17.51,764301.0,17.49,17.53,17.49,17.51,764301.0
2022-08-22 15:30:00,17.51,17.52,17.47,17.51,1198674.0,17.51,17.52,17.47,17.51,1198674.0
2022-08-23 09:30:00,17.4,17.65,17.4,17.62,2898481.0,17.4,17.65,17.4,17.62,2898481.0
2022-08-23 10:00:00,17.62,17.76,17.61,17.64,1880606.0,17.62,17.76,17.61,17.64,1880606.0
2022-08-23 10:30:00,17.64,17.76,17.64,17.69,2171356.0,17.64,17.76,17.64,17.69,2171356.0
2022-08-23 11:00:00,17.7,17.77,17.67,17.71,1567200.0,17.7,17.77,17.67,17.71,1567200.0
2022-08-23 11:30:00,17.72,17.73,17.65,17.67,1189747.0,17.72,17.73,17.65,17.67,1189747.0
2022-08-23 12:00:00,17.67,17.69,17.63,17.64,768398.0,17.67,17.69,17.63,17.64,768398.0
2022-08-23 12:30:00,17.64,17.67,17.63,17.67,1174541.0,17.64,17.67,17.63,17.67,1174541.0
2022-08-23 13:00:00,17.67,17.68,17.63,17.65,1290438.0,17.67,17.68,17.63,17.65,1290438.0
2022-08-23 13:30:00,17.64,17.65,17.6,17.61,1350763.0,17.64,17.65,17.6,17.61,1350763.0
2022-08-23 14:00:00,17.6,17.65,17.59,17.64,1326577.0,17.6,17.65,17.59,17.64,1326577.0
2022-08-23 14:30:00,17.63,17.64,17.58,17.58,1318221.0,17.63,17.64,17.58,17.58,1318221.0
2022-08-23 15:00:00,17.59,17.63,17.58,17.61,832784.0,17.59,17.63,17.58,17.61,832784.0
2022-08-23 15:30:00,17.62,17.63,17.6,17.62,998298.0,17.62,17.63,17.6,17.62,998298.0
2022-08-24 09:30:00,17.51,17.55,17.47,17.53,1831931.0,17.51,17.55,17.47,17.53,1831931.0
2022-08-24 10:00:00,17.53,17.67,17.48,17.62,1534012.0,17.53,17.67,17.48,17.62,1534012.0
2022-08-24 10:30:00,17.63,17.66,17.55,17.65,1459901.0,17.63,17.66,17.55,17.65,1459901.0
2022-08-24 11:00:00,17.65,17.73,17.63,17.66,1857729.0,17.65,17.73,17.63,17.66,1857729.0
2022-08-24 11:30:00,17.67,17.67,17.6,17.62,850752.0,17.67,17.67,17.6,17.62,850752.0
2022-08-24 12:00:00,17.62,17.65,17.59,17.59,602251.0,17.62,17.65,17.59,17.59,602251.0
2022-08-24 12:30:00,17.6,17.6,17.54,17.56,772296.0,17.6,17.6,17.54,17.56,772296.0
2022-08-24 13:00:00,17.56,17.58,17.53,17.53,709369.0,17.56,17.58,17.53,17.53,709369.0
2022-08-24 13:30:00,17.53,17.56,17.53,17.55,492438.0,17.53,17.56,17.53,17.55,492438.0
2022-08-24 14:00:00,17.56,17.57,17.55,17.56,251710.0,17.56,17.57,17.55,17.56,251710.0
2022-08-24 14:30:00,17.56,17.6,17.56,17.59,717496.0,17.56,17.6,17.56,17.59,717496.0
2022-08-24 15:00:00,17.59,17.62,17.57,17.59,505987.0,17.59,17.62,17.57,17.59,505987.0
2022-08-24 15:30:00,17.6,17.63,17.59,17.63,1273142.0,17.6,17.63,17.59,17.63,1273142.0
2022-08-25 09:30:00,17.72,17.72,17.6,17.63,2340351.0,17.72,17.72,17.6,17.63,2340351.0
2022-08-25 10:00:00,17.63,17.69,17.61,17.68,1585211.0,17.63,17.69,17.61,17.68,1585211.0
2022-08-25 10:30:00,17.68,17.7,17.64,17.65,1173517.0,17.68,17.7,17.64,17.65,1173517.0
2022-08-25 11:00:00,17.64,17.69,17.61,17.66,1360237.0,17.64,17.69,17.61,17.66,1360237.0
2022-08-25 11:30:00,17.66,17.67,17.63,17.66,1027685.0,17.66,17.67,17.63,17.66,1027685.0
2022-08-25 12:00:00,17.67,17.71,17.65,17.7,913080.0,17.67,17.71,17.65,17.7,913080.0
2022-08-25 12:30:00,17.7,17.74,17.69,17.74,1485991.0,17.7,17.74,17.69,17.74,1485991.0
2022-08-25 13:00:00,17.73,17.78,17.73,17.74,1178492.0,17.73,17.78,17.73,17.74,1178492.0
2022-08-25 13:30:00,17.73,17.75,17.72,17.74,266510.0,17.73,17.75,17.72,17.74,266510.0
2022-08-25 14:00:00,17.74,17.74,17.7,17.71,316080.0,17.74,17.74,17.7,17.71,316080.0
2022-08-25 14:30:00,17.71,17.72,17.69,17.71,260437.0,17.71,17.72,17.69,17.71,260437.0
2022-08-25 15:00:00,17.7,17.71,17.68,17.7,208828.0,17.7,17.71,17.68,17.7,208828.0
2022-08-25 15:30:00,17.69,17.73,17.69,17.73,863271.0,17.69,17.73,17.69,17.73,863271.0
2022-08-26 09:30:00,17.82,17.86,17.78,17.82,1707760.0,17.82,17.86,17.78,17.82,1707760.0
2022-08-26 10:00:00,17.82,17.91,17.55,17.67,4657530.0,17.82,17.91,17.55,17.67,4657530.0
2022-08-26 10:30:00,17.67,17.69,17.55,17.58,2310776.0,17.67,17.69,17.55,17.58,2310776.0
2022-08-26 11:00:00,17.58,17.59,17.45,17.52,1962227.0,17.58,17.59,17.45,17.52,1962227.0
2022-08-26 11:30:00,17.51,17.56,17.49,17.53,902932.0,17.51,17.56,17.49,17.53,902932.0
2022-08-26 12:00:00,17.53,17.53,17.41,17.41,760306.0,17.53,17.53,17.41,17.41,760306.0
2022-08-26 12:30:00,17.41,17.42,17.35,17.38,884489.0,17.41,17.42,17.35,17.38,884489.0
2022-08-26 13:00:00,17.37,17.45,17.35,17.44,954957.0,17.37,17.45,17.35,17.44,954957.0
2022-08-26 13:30:00,17.44,17.45,17.41,17.41,566536.0,17.44,17.45,17.41,17.41,566536.0
2022-08-26 14:00:00,17.42,17.43,17.4,17.43,253418.0,17.42,17.43,17.4,17.43,253418.0
2022-08-26 14:30:00,17.42,17.44,17.4,17.42,381063.0,17.42,17.44,17.4,17.42,381063.0
2022-08-26 15:00:00,17.42,17.43,17.37,17.39,650806.0,17.42,17.43,17.37,17.39,650806.0
2022-08-26 15:30:00,17.38,17.4,17.37,17.38,1220753.0,17.38,17.4,17.37,17.38,1220753.0
2022-08-29 09:30:00,17.24,17.36,17.21,17.3,3433561.0,17.24,17.36,17.21,17.3,3433561.0
2022-08-29 10:00:00,17.3,17.43,17.29,17.38,2442609.0,17.3,17.43,17.29,17.38,2442609.0
2022-08-29 10:30:00,17.37,17.4,17.3,17.32,1329380.0,17.37,17.4,17.3,17.32,1329380.0
2022-08-29 11:00:00,17.32,17.4,17.32,17.37,1314706.0,17.32,17.4,17.32,17.37,1314706.0
2022-08-29 11:30:00,17.38,17.41,17.36,17.38,1363857.0,17.38,17.41,17.36,17.38,1363857.0
2022-08-29 12:00:00,17.38,17.41,17.36,17.37,637379.0,17.38,17.41,17.36,17.37,637379.0
2022-08-29 12:30:00,17.37,17.37,17.34,17.34,818335.0,17.37,17.37,17.34,17.34,818335.0
2022-08-29 13:00:00,17.35,17.36,17.3,17.31,1079635.0,17.35,17.36,17.3,17.31,1079635.0
2022-08-29 13:30:00,17.3,17.33,17.29,17.32,1108993.0,17.3,17.33,17.29,17.32,1108993.0
2022-08-29 14:00:00,17.32,17.36,17.29,17.3,885687.0,17.32,17.36,17.29,17.3,885687.0
2022-08-29 14:30:00,17.31,17.37,17.3,17.32,818745.0,17.31,17.37,17.3,17.32,818745.0
2022-08-29 15:00:00,17.32,17.34,17.28,17.29,966292.0,17.32,17.34,17.28,17.29,966292.0
2022-08-29 15:30:00,17.29,17.3,17.26,17.29,1320116.0,17.29,17.3,17.26,17.29,1320116.0
2022-08-30 09:30:00,17.22,17.23,17.08,17.19,2217181.0,17.22,17.23,17.08,17.19,2217181.0
2022-08-30 10:00:00,17.19,17.19,17.02,17.07,1414784.0,17.19,17.19,17.02,17.07,1414784.0
2022-08-30 10:30:00,17.07,17.07,16.92,16.98,2782333.0,17.07,17.07,16.92,16.98,2782333.0
2022-08-30 11:00:00,16.98,17.0,16.91,16.98,1848900.0,16.98,17.0,16.91,16.98,1848900.0
2022-08-30 11:30:00,16.97,17.0,16.95,16.99,1194255.0,16.97,17.0,16.95,16.99,1194255.0
2022-08-30 12:00:00,16.98,17.02,16.95,16.97,799524.0,16.98,17.02,16.95,16.97,799524.0
2022-08-30 12:30:00,16.96,16.99,16.95,16.97,832777.0,16.96,16.99,16.95,16.97,832777.0
2022-08-30 13:00:00,16.98,16.99,16.96,16.99,759414.0,16.98,16.99,16.96,16.99,759414.0
2022-08-30 13:30:00,16.99,17.0,16.94,16.97,922624.0,16.99,17.0,16.94,16.97,922624.0
2022-08-30 14:00:00,16.97,16.99,16.96,16.96,894127.0,16.97,16.99,16.96,16.96,894127.0
2022-08-30 14:30:00,16.96,17.0,16.96,16.99,973496.0,16.96,17.0,16.96,16.99,973496.0
2022-08-30 15:00:00,16.99,17.04,16.98,16.98,1158747.0,16.99,17.04,16.98,16.98,1158747.0
2022-08-30 15:30:00,16.98,16.99,16.96,16.96,1507161.0,16.98,16.99,16.96,16.96,1507161.0
2022-08-31 09:30:00,16.7,16.82,16.59,16.68,2093442.0,16.7,16.82,16.59,16.68,2093442.0
2022-08-31 10:00:00,16.68,16.75,16.58,16.73,2390843.0,16.68,16.75,16.58,16.73,2390843.0
2022-08-31 10:30:00,16.73,16.76,16.65,16.69,1297447.0,16.73,16.76,16.65,16.69,1297447.0
2022-08-31 11:00:00,16.69,16.72,16.62,16.69,1612812.0,16.69,16.72,16.62,16.69,1612812.0
2022-08-31 11:30:00,16.7,16.74,16.67,16.7,1585232.0,16.7,16.74,16.67,16.7,1585232.0
2022-08-31 12:00:00,16.7,16.7,16.65,16.66,835792.0,16.7,16.7,16.65,16.66,835792.0
2022-08-31 12:30:00,16.67,16.68,16.62,16.64,968937.0,16.67,16.68,16.62,16.64,968937.0
2022-08-31 13:00:00,16.64,16.66,16.6,16.66,840882.0,16.64,16.66,16.6,16.66,840882.0
2022-08-31 13:30:00,16.66,16.67,16.62,16.63,850992.0,16.66,16.67,16.62,16.63,850992.0
2022-08-31 14:00:00,16.63,16.64,16.61,16.62,730299.0,16.63,16.64,16.61,16.62,730299.0
2022-08-31 14:30:00,16.62,16.64,16.59,16.6,1832081.0,16.62,16.64,16.59,16.6,1832081.0
2022-08-31 15:00:00,16.59,16.64,16.59,16.6,981834.0,16.59,16.64,16.59,16.6,981834.0
2022-08-31 15:30:00,16.6,16.61,16.58,16.59,1408837.0,16.6,16.61,16.58,16.59,1408837.0
2022-09-01 09:30:00,16.39,16.42,16.32,16.37,2134979.0,16.39,16.42,16.32,16.37,2134979.0
2022-09-01 10:00:00,16.37,16.37,16.19,16.32,3027501.0,16.37,16.37,16.19,16.32,3027501.0
2022-09-01 10:30:00,16.32,16.34,16.19,16.29,1892710.0,16.32,16.34,16.19,16.29,1892710.0
2022-09-01 11:00:00,16.28,16.47,16.28,16.37,2358101.0,16.28,16.47,16.28,16.37,2358101.0
2022-09-01 11:30:00,16.36,16.45,16.35,16.39,1453887.0,16.36,16.45,16.35,16.39,1453887.0
2022-09-01 12:00:00,16.39,16.47,16.38,16.44,971355.0,16.39,16.47,16.38,16.44,971355.0
2022-09-01 12:30:00,16.44,16.44,16.35,16.38,511369.0,16.44,16.44,16.35,16.38,511369.0
2022-09-01 13:00:00,16.38,16.46,16.37,16.45,654704.0,16.38,16.46,16.37,16.45,654704.0
2022-09-01 13:30:00,16.46,16.47,16.41,16.41,374451.0,16.46,16.47,16.41,16.41,374451.0
2022-09-01 14:00:00,16.42,16.48,16.4,16.45,589548.0,16.42,16.48,16.4,16.45,589548.0
2022-09-01 14:30:00,16.45,16.46,16.38,16.39,374805.0,16.45,16.46,16.38,16.39,374805.0
2022-09-01 15:00:00,16.39,16.46,16.38,16.43,732247.0,16.39,16.46,16.38,16.43,732247.0
2022-09-01 15:30:00,16.42,16.44,16.38,16.38,1372310.0,16.42,16.44,16.38,16.38,1372310.0
2022-09-02 09:30:00,16.63,16.65,16.48,16.61,2322897.0,16.63,16.65,16.48,16.61,2322897.0
2022-09-02 10:00:00,16.62,16.73,16.6,16.72,1124653.0,16.62,16.73,16.6,16.72,1124653.0
2022-09-02 10:30:00,16.73,16.86,16.72,16.81,1522151.0,16.73,16.86,16.72,16.81,1522151.0
2022-09-02 11:00:00,16.82,16.84,16.74,16.74,758961.0,16.82,16.84,16.74,16.74,758961.0
2022-09-02 11:30:00,16.75,16.8,16.73,16.79,667434.0,16.75,16.8,16.73,16.79,667434.0
2022-09-02 12:00:00,16.8,16.8,16.72,16.73,543776.0,16.8,16.8,16.72,16.73,543776.0
2022-09-02 12:30:00,16.74,16.75,16.67,16.68,1050177.0,16.74,16.75,16.67,16.68,1050177.0
2022-09-02 13:00:00,16.68,16.69,16.58,16.59,926884.0,16.68,16.69,16.58,16.59,926884.0
2022-09-02 13:30:00,16.58,16.62,16.54,16.6,727596.0,16.58,16.62,16.54,16.6,727596.0
2022-09-02 14:00:00,16.6,16.65,16.59,16.65,408518.0,16.6,16.65,16.59,16.65,408518.0
2022-09-02 14:30:00,16.64,16.67,16.61,16.63,782969.0,16.64,16.67,16.61,16.63,782969.0
2022-09-02 15:00:00,16.63,16.66,16.6,16.6,597429.0,16.63,16.66,16.6,16.6,597429.0
2022-09-02 15:30:00,16.61,16.62,16.55,16.57,1205556.0,16.61,16.62,16.55,16.57,1205556.0
2022-09-06 09:30:00,16.82,16.86,16.72,16.76,1434080.0,16.82,16.86,16.72,16.76,1434080.0
2022-09-06 10:00:00,16.75,16.75,16.6,16.71,1849489.0,16.75,16.75,16.6,16.71,1849489.0
2022-09-06 10:30:00,16.71,16.71,16.65,16.67,562800.0,16.71,16.71,16.65,16.67,562800.0
2022-09-06 11:00:00,16.68,16.73,16.59,16.65,671891.0,16.68,16.73,16.59,16.65,671891.0
2022-09-06 11:30:00,16.64,16.7,16.62,16.66,568944.0,16.64,16.7,16.62,16.66,568944.0
2022-09-06 12:00:00,16.66,16.69,16.62,16.66,356040.0,16.66,16.69,16.62,16.66,356040.0
2022-09-06 12:30:00,16.65,16.67,16.61,16.62,399356.0,16.65,16.67,16.61,16.62,399356.0
2022-09-06 13:00:00,16.61,16.62,16.57,16.59,371740.0,16.61,16.62,16.57,16.59,371740.0
2022-09-06 13:30:00,16.59,16.63,16.57,16.58,363123.0,16.59,16.63,16.57,16.58,363123.0
2022-09-06 14:00:00,16.58,16.61,16.56,16.56,359988.0,16.58,16.61,16.56,16.56,359988.0
2022-09-06 14:30:00,16.57,16.59,16.55,16.56,226330.0,16.57,16.59,16.55,16.56,226330.0
2022-09-06 15:00:00,16.56,16.59,16.54,16.58,262399.0,16.56,16.59,16.54,16.58,262399.0
2022-09-06 15:30:00,16.58,16.59,16.53,16.55,1175039.0,16.58,16.59,16.53,16.55,1175039.0
2022-09-07 09:30:00,16.64,16.78,16.61,16.77,1409924.0,16.64,16.78,16.61,16.77,1409924.0
2022-09-07 10:00:00,16.76,16.85,16.73,16.84,1466646.0,16.76,16.85,16.73,16.84,1466646.0
2022-09-07 10:30:00,16.85,16.91,16.81,16.82,1222237.0,16.85,16.91,16.81,16.82,1222237.0
2022-09-07 11:00:00,16.82,16.89,16.81,16.84,762155.0,16.82,16.89,16.81,16.84,762155.0
2022-09-07 11:30:00,16.85,16.87,16.81,16.81,1137412.0,16.85,16.87,16.81,16.81,1137412.0
2022-09-07 12:00:00,16.81,16.83,16.8,16.82,595920.0,16.81,16.83,16.8,16.82,595920.0
2022-09-07 12:30:00,16.82,16.92,16.81,16.91,737303.0,16.82,16.92,16.81,16.91,737303.0
2022-09-07 13:00:00,16.92,16.93,16.88,16.9,610565.0,16.92,16.93,16.88,16.9,610565.0
2022-09-07 13:30:00,16.9,17.0,16.89,16.98,584738.0,16.9,17.0,16.89,16.98,584738.0
2022-09-07 14:00:00,16.99,16.99,16.95,16.96,358713.0,16.99,16.99,16.95,16.96,358713.0
2022-09-07 14:30:00,16.96,16.97,16.94,16.95,517857.0,16.96,16.97,16.94,16.95,517857.0
2022-09-07 15:00:00,16.95,17.0,16.93,17.0,450083.0,16.95,17.0,16.93,17.0,450083.0
2022-09-07 15:30:00,17.0,17.02,16.97,17.01,1937222.0,17.0,17.02,16.97,17.01,1937222.0
2022-09-08 09:30:00,17.06,17.13,17.0,17.03,2824726.0,17.06,17.13,17.0,17.03,2824726.0
2022-09-08 10:00:00,17.03,17.04,16.88,16.89,1674889.0,17.03,17.04,16.88,16.89,1674889.0
2022-09-08 10:30:00,16.89,17.01,16.89,17.0,649793.0,16.89,17.01,16.89,17.0,649793.0
2022-09-08 11:00:00,16.99,17.06,16.98,17.03,766710.0,16.99,17.06,16.98,17.03,766710.0
2022-09-08 11:30:00,17.03,17.04,16.99,17.0,331818.0,17.03,17.04,16.99,17.0,331818.0
2022-09-08 12:00:00,17.0,17.02,16.94,16.98,725531.0,17.0,17.02,16.94,16.98,725531.0
2022-09-08 12:30:00,16.97,17.02,16.96,17.01,588957.0,16.97,17.02,16.96,17.01,588957.0
2022-09-08 13:00:00,17.01,17.08,16.99,17.05,551742.0,17.01,17.08,16.99,17.05,551742.0
2022-09-08 13:30:00,17.05,17.08,17.04,17.05,244489.0,17.05,17.08,17.04,17.05,244489.0
2022-09-08 14:00:00,17.05,17.1,17.05,17.1,232030.0,17.05,17.1,17.05,17.1,232030.0
2022-09-08 14:30:00,17.09,17.1,17.03,17.04,258141.0,17.09,17.1,17.03,17.04,258141.0
2022-09-08 15:00:00,17.04,17.07,17.02,17.05,333220.0,17.04,17.07,17.02,17.05,333220.0
2022-09-08 15:30:00,17.06,17.07,17.04,17.04,1295871.0,17.06,17.07,17.04,17.04,1295871.0
2022-09-09 09:30:00,17.13,17.23,17.11,17.2,1313316.0,17.13,17.23,17.11,17.2,1313316.0
2022-09-09 10:00:00,17.2,17.31,17.18,17.24,1012512.0,17.2,17.31,17.18,17.24,1012512.0
2022-09-09 10:30:00,17.25,17.27,17.2,17.27,598489.0,17.25,17.27,17.2,17.27,598489.0
2022-09-09 11:00:00,17.26,17.29,17.23,17.28,492141.0,17.26,17.29,17.23,17.28,492141.0
2022-09-09 11:30:00,17.28,17.33,17.26,17.29,362505.0,17.28,17.33,17.26,17.29,362505.0
2022-09-09 12:00:00,17.3,17.31,17.26,17.3,233066.0,17.3,17.31,17.26,17.3,233066.0
2022-09-09 12:30:00,17.3,17.39,17.29,17.39,474032.0,17.3,17.39,17.29,17.39,474032.0
2022-09-09 13:00:00,17.39,17.39,17.33,17.34,270181.0,17.39,17.39,17.33,17.34,270181.0
2022-09-09 13:30:00,17.34,17.38,17.33,17.33,400155.0,17.34,17.38,17.33,17.33,400155.0
2022-09-09 14:00:00,17.34,17.34,17.29,17.31,150312.0,17.34,17.34,17.29,17.31,150312.0
2022-09-09 14:30:00,17.3,17.35,17.29,17.35,1297786.0,17.3,17.35,17.29,17.35,1297786.0
2022-09-09 15:00:00,17.34,17.36,17.32,17.33,259230.0,17.34,17.36,17.32,17.33,259230.0
2022-09-09 15:30:00,17.32,17.34,17.31,17.32,1245747.0,17.32,17.34,17.31,17.32,1245747.0
2022-09-12 09:30:00,18.17,18.19,17.98,18.13,3785240.0,18.17,18.19,17.98,18.13,3785240.0
2022-09-12 10:00:00,18.13,18.27,18.11,18.23,2290739.0,18.13,18.27,18.11,18.23,2290739.0
2022-09-12 10:30:00,18.24,18.25,18.15,18.16,2020600.0,18.24,18.25,18.15,18.16,2020600.0
2022-09-12 11:00:00,18.16,18.29,18.15,18.29,2019636.0,18.16,18.29,18.15,18.29,2019636.0
2022-09-12 11:30:00,18.29,18.41,18.25,18.39,2459888.0,18.29,18.41,18.25,18.39,2459888.0
2022-09-12 12:00:00,18.38,18.44,18.35,18.38,1966078.0,18.38,18.44,18.35,18.38,1966078.0
2022-09-12 12:30:00,18.38,18.42,18.32,18.35,870023.0,18.38,18.42,18.32,18.35,870023.0
2022-09-12 13:00:00,18.35,18.36,18.28,18.28,1407756.0,18.35,18.36,18.28,18.28,1407756.0
2022-09-12 13:30:00,18.29,18.3,18.24,18.28,1364424.0,18.29,18.3,18.24,18.28,1364424.0
2022-09-12 14:00:00,18.28,18.28,18.23,18.25,1139357.0,18.28,18.28,18.23,18.25,1139357.0
2022-09-12 14:30:00,18.24,18.27,18.22,18.26,758321.0,18.24,18.27,18.22,18.26,758321.0
2022-09-12 15:00:00,18.26,18.27,18.2,18.21,1082361.0,18.26,18.27,18.2,18.21,1082361.0
2022-09-12 15:30:00,18.21,18.25,18.17,18.18,3908967.0,18.21,18.25,18.17,18.18,3908967.0
2022-09-13 09:30:00,18.04,18.2,18.0,18.08,4692455.0,18.04,18.2,18.0,18.08,4692455.0
2022-09-13 10:00:00,18.09,18.14,18.02,18.1,2430896.0,18.09,18.14,18.02,18.1,2430896.0
2022-09-13 10:30:00,18.1,18.11,18.0,18.01,1476320.0,18.1,18.11,18.0,18.01,1476320.0
2022-09-13 11:00:00,18.01,18.05,17.98,18.04,1597845.0,18.01,18.05,17.98,18.04,1597845.0
2022-09-13 11:30:00,18.04,18.05,17.9,17.91,1527990.0,18.04,18.05,17.9,17.91,1527990.0
2022-09-13 12:00:00,17.91,17.95,17.88,17.89,866263.0,17.91,17.95,17.88,17.89,866263.0
2022-09-13 12:30:00,17.89,17.94,17.87,17.91,437625.0,17.89,17.94,17.87,17.91,437625.0
2022-09-13 13:00:00,17.91,18.0,17.9,18.0,751825.0,17.91,18.0,17.9,18.0,751825.0
2022-09-13 13:30:00,18.01,18.02,17.95,17.96,448380.0,18.01,18.02,17.95,17.96,448380.0
2022-09-13 14:00:00,17.96,17.98,17.93,17.93,366384.0,17.96,17.98,17.93,17.93,366384.0
2022-09-13 14:30:00,17.93,17.95,17.89,17.91,448274.0,17.93,17.95,17.89,17.91,448274.0
2022-09-13 15:00:00,17.91,17.92,17.85,17.85,669351.0,17.91,17.92,17.85,17.85,669351.0
2022-09-13 15:30:00,17.86,17.86,17.82,17.84,2685810.0,17.86,17.86,17.82,17.84,2685810.0
2022-09-14 09:30:00,18.06,18.09,17.97,18.06,1393735.0,18.06,18.09,17.97,18.06,1393735.0
2022-09-14 10:00:00,18.06,18.11,17.99,18.0,1499057.0,18.06,18.11,17.99,18.0,1499057.0
2022-09-14 10:30:00,18.0,18.12,18.0,18.11,857419.0,18.0,18.12,18.0,18.11,857419.0
2022-09-14 11:00:00,18.11,18.15,18.07,18.07,1055728.0,18.11,18.15,18.07,18.07,1055728.0
2022-09-14 11:30:00,18.08,18.13,18.06,18.1,670306.0,18.08,18.13,18.06,18.1,670306.0
2022-09-14 12:00:00,18.1,18.13,18.05,18.05,637123.0,18.1,18.13,18.05,18.05,637123.0
2022-09-14 12:30:00,18.05,18.08,18.04,18.04,283610.0,18.05,18.08,18.04,18.04,283610.0
2022-09-14 13:00:00,18.05,18.07,18.01,18.05,504557.0,18.05,18.07,18.01,18.05,504557.0
2022-09-14 13:30:00,18.06,18.07,18.01,18.04,402705.0,18.06,18.07,18.01,18.04,402705.0
2022-09-14 14:00:00,18.04,18.05,18.01,18.04,413760.0,18.04,18.05,18.01,18.04,413760.0
2022-09-14 14:30:00,18.04,18.09,18.01,18.01,1071230.0,18.04,18.09,18.01,18.01,1071230.0
2022-09-14 15:00:00,18.01,18.02,17.93,17.96,1519447.0,18.01,18.02,17.93,17.96,1519447.0
2022-09-14 15:30:00,17.96,18.03,17.92,18.0,1813899.0,17.96,18.03,17.92,18.0,1813899.0
2022-09-15 09:30:00,17.86,18.03,17.83,18.03,2601538.0,17.86,18.03,17.83,18.03,2601538.0
2022-09-15 10:00:00,18.02,18.05,17.95,17.95,1034586.0,18.02,18.05,17.95,17.95,1034586.0
2022-09-15 10:30:00,17.95,17.99,17.61,17.67,2370867.0,17.95,17.99,17.61,17.67,2370867.0
2022-09-15 11:00:00,17.67,17.73,17.62,17.72,1737178.0,17.67,17.73,17.62,17.72,1737178.0
2022-09-15 11:30:00,17.72,17.73,17.66,17.68,773929.0,17.72,17.73,17.66,17.68,773929.0
2022-09-15 12:00:00,17.68,17.71,17.62,17.69,2084884.0,17.68,17.71,17.62,17.69,2084884.0
2022-09-15 12:30:00,17.69,17.76,17.69,17.76,672657.0,17.69,17.76,17.69,17.76,672657.0
2022-09-15 13:00:00,17.76,17.8,17.75,17.78,440192.0,17.76,17.8,17.75,17.78,440192.0
2022-09-15 13:30:00,17.77,17.78,17.71,17.73,423085.0,17.77,17.78,17.71,17.73,423085.0
2022-09-15 14:00:00,17.73,17.73,17.69,17.72,314417.0,17.73,17.73,17.69,17.72,314417.0
2022-09-15 14:30:00,17.72,17.75,17.66,17.66,453617.0,17.72,17.75,17.66,17.66,453617.0
2022-09-15 15:00:00,17.67,17.68,17.63,17.63,580035.0,17.67,17.68,17.63,17.63,580035.0
2022-09-15 15:30:00,17.63,17.67,17.63,17.64,1838680.0,17.63,17.67,17.63,17.64,1838680.0
2022-09-16 09:30:00,17.57,17.66,17.45,17.63,3423018.0,17.57,17.66,17.45,17.63,3423018.0
2022-09-16 10:00:00,17.64,17.93,17.62,17.9,3349051.0,17.64,17.93,17.62,17.9,3349051.0
2022-09-16 10:30:00,17.9,17.99,17.87,17.89,3283966.0,17.9,17.99,17.87,17.89,3283966.0
2022-09-16 11:00:00,17.89,17.92,17.86,17.87,620837.0,17.89,17.92,17.86,17.87,620837.0
2022-09-16 11:30:00,17.87,17.89,17.8,17.84,479312.0,17.87,17.89,17.8,17.84,479312.0
2022-09-16 12:00:00,17.83,17.85,17.81,17.82,459524.0,17.83,17.85,17.81,17.82,459524.0
2022-09-16 12:30:00,17.81,17.84,17.8,17.82,417299.0,17.81,17.84,17.8,17.82,417299.0
2022-09-16 13:00:00,17.81,17.87,17.8,17.85,337189.0,17.81,17.87,17.8,17.85,337189.0
2022-09-16 13:30:00,17.85,17.88,17.83,17.84,359477.0,17.85,17.88,17.83,17.84,359477.0
2022-09-16 14:00:00,17.85,17.94,17.84,17.93,630336.0,17.85,17.94,17.84,17.93,630336.0
2022-09-16 14:30:00,17.92,18.02,17.92,18.02,1176407.0,17.92,18.02,17.92,18.02,1176407.0
2022-09-16 15:00:00,18.01,18.08,17.99,18.01,1476918.0,18.01,18.08,17.99,18.01,1476918.0
2022-09-16 15:30:00,18.0,18.04,17.99,17.99,2769846.0,18.0,18.04,17.99,17.99,2769846.0
2022-09-19 09:30:00,17.72,17.92,17.7,17.84,2458150.0,17.72,17.92,17.7,17.84,2458150.0
2022-09-19 10:00:00,17.84,17.9,17.8,17.89,2327010.0,17.84,17.9,17.8,17.89,2327010.0
2022-09-19 10:30:00,17.89,17.97,17.87,17.89,1895117.0,17.89,17.97,17.87,17.89,1895117.0
2022-09-19 11:00:00,17.9,17.96,17.88,17.89,876719.0,17.9,17.96,17.88,17.89,876719.0
2022-09-19 11:30:00,17.89,17.89,17.82,17.83,430554.0,17.89,17.89,17.82,17.83,430554.0
2022-09-19 12:00:00,17.83,17.88,17.82,17.84,367429.0,17.83,17.88,17.82,17.84,367429.0
2022-09-19 12:30:00,17.83,17.87,17.83,17.85,325334.0,17.83,17.87,17.83,17.85,325334.0
2022-09-19 13:00:00,17.86,17.87,17.81,17.83,375335.0,17.86,17.87,17.81,17.83,375335.0
2022-09-19 13:30:00,17.83,17.84,17.8,17.81,315547.0,17.83,17.84,17.8,17.81,315547.0
2022-09-19 14:00:00,17.82,17.85,17.81,17.84,249754.0,17.82,17.85,17.81,17.84,249754.0
2022-09-19 14:30:00,17.84,17.89,17.83,17.89,222701.0,17.84,17.89,17.83,17.89,222701.0
2022-09-19 15:00:00,17.88,17.95,17.88,17.94,444708.0,17.88,17.95,17.88,17.94,444708.0
2022-09-19 15:30:00,17.94,18.0,17.93,17.98,1118773.0,17.94,18.0,17.93,17.98,1118773.0
2022-09-20 09:30:00,17.66,17.68,17.56,17.64,1709828.0,17.66,17.68,17.56,17.64,1709828.0
2022-09-20 10:00:00,17.63,17.7,17.62,17.68,1277247.0,17.63,17.7,17.62,17.68,1277247.0
2022-09-20 10:30:00,17.68,17.7,17.59,17.67,1273937.0,17.68,17.7,17.59,17.67,1273937.0
2022-09-20 11:00:00,17.67,17.74,17.66,17.69,700654.0,17.67,17.74,17.66,17.69,700654.0
2022-09-20 11:30:00,17.69,17.73,17.67,17.71,334092.0,17.69,17.73,17.67,17.71,334092.0
2022-09-20 12:00:00,17.71,17.73,17.68,17.69,291368.0,17.71,17.73,17.68,17.69,291368.0
2022-09-20 12:30:00,17.69,17.73,17.69,17.72,225597.0,17.69,17.73,17.69,17.72,225597.0
2022-09-20 13:00:00,17.71,17.73,17.66,17.66,471066.0,17.71,17.73,17.66,17.66,471066.0
2022-09-20 13:30:00,17.66,17.7,17.64,17.7,443226.0,17.66,17.7,17.64,17.7,443226.0
2022-09-20 14:00:00,17.7,17.74,17.69,17.74,340500.0,17.7,17.74,17.69,17.74,340500.0
2022-09-20 14:30:00,17.73,17.75,17.67,17.72,360564.0,17.73,17.75,17.67,17.72,360564.0
2022-09-20 15:00:00,17.73,17.75,17.72,17.75,450904.0,17.73,17.75,17.72,17.75,450904.0
2022-09-20 15:30:00,17.74,17.78,17.73,17.75,969774.0,17.74,17.78,17.73,17.75,969774.0
2022-09-21 09:30:00,18.02,18.03,17.9,17.91,1759433.0,18.02,18.03,17.9,17.91,1759433.0
2022-09-21 10:00:00,17.91,17.95,17.88,17.93,1145405.0,17.91,17.95,17.88,17.93,1145405.0
2022-09-21 10:30:00,17.93,17.93,17.83,17.86,989535.0,17.93,17.93,17.83,17.86,989535.0
2022-09-21 11:00:00,17.86,17.92,17.85,17.88,838015.0,17.86,17.92,17.85,17.88,838015.0
2022-09-21 11:30:00,17.88,17.95,17.88,17.91,522308.0,17.88,17.95,17.88,17.91,522308.0
2022-09-21 12:00:00,17.91,17.92,17.89,17.91,419461.0,17.91,17.92,17.89,17.91,419461.0
2022-09-21 12:30:00,17.91,17.93,17.88,17.9,286048.0,17.91,17.93,17.88,17.9,286048.0
2022-09-21 13:00:00,17.89,17.97,17.89,17.97,637268.0,17.89,17.97,17.89,17.97,637268.0
2022-09-21 13:30:00,17.97,18.04,17.97,17.99,998063.0,17.97,18.04,17.97,17.99,998063.0
2022-09-21 14:00:00,17.99,17.99,17.82,17.95,6053457.0,17.99,17.99,17.82,17.95,6053457.0
2022-09-21 14:30:00,17.95,18.35,17.9,18.32,12847971.0,17.95,18.35,17.9,18.32,12847971.0
2022-09-21 15:00:00,18.33,18.36,18.15,18.18,4623042.0,18.33,18.36,18.15,18.18,4623042.0
2022-09-21 15:30:00,18.18,18.2,18.05,18.07,3146778.0,18.18,18.2,18.05,18.07,3146778.0
2022-09-22 09:30:00,18.13,18.19,17.97,18.02,1808407.0,18.13,18.19,17.97,18.02,1808407.0
2022-09-22 10:00:00,18.01,18.1,17.95,18.08,1430417.0,18.01,18.1,17.95,18.08,1430417.0
2022-09-22 10:30:00,18.08,18.09,17.96,17.97,889463.0,18.08,18.09,17.96,17.97,889463.0
2022-09-22 11:00:00,17.97,17.99,17.9,17.95,1064656.0,17.97,17.99,17.9,17.95,1064656.0
2022-09-22 11:30:00,17.95,18.01,17.95,17.99,363256.0,17.95,18.01,17.95,17.99,363256.0
2022-09-22 12:00:00,17.99,18.03,17.98,18.02,250831.0,17.99,18.03,17.98,18.02,250831.0
2022-09-22 12:30:00,18.02,18.09,18.01,18.04,604492.0,18.02,18.09,18.01,18.04,604492.0
2022-09-22 13:00:00,18.05,18.07,18.02,18.05,385955.0,18.05,18.07,18.02,18.05,385955.0
2022-09-22 13:30:00,18.06,18.1,18.05,18.08,389904.0,18.06,18.1,18.05,18.08,389904.0
2022-09-22 14:00:00,18.08,18.08,18.01,18.05,473221.0,18.08,18.08,18.01,18.05,473221.0
2022-09-22 14:30:00,18.04,18.1,18.04,18.07,308669.0,18.04,18.1,18.04,18.07,308669.0
2022-09-22 15:00:00,18.07,18.12,18.07,18.12,545892.0,18.07,18.12,18.07,18.12,545892.0
2022-09-22 15:30:00,18.12,18.14,18.08,18.08,1044809.0,18.12,18.14,18.08,18.08,1044809.0
2022-09-23 09:30:00,17.64,17.65,17.4,17.41,3641519.0,17.64,17.65,17.4,17.41,3641519.0
2022-09-23 10:00:00,17.4,17.5,17.3,17.41,4047761.0,17.4,17.5,17.3,17.41,4047761.0
2022-09-23 10:30:00,17.41,17.41,17.3,17.32,1747684.0,17.41,17.41,17.3,17.32,1747684.0
2022-09-23 11:00:00,17.32,17.42,17.32,17.38,1057661.0,17.32,17.42,17.32,17.38,1057661.0
2022-09-23 11:30:00,17.38,17.42,17.33,17.34,675717.0,17.38,17.42,17.33,17.34,675717.0
2022-09-23 12:00:00,17.34,17.4,17.33,17.38,835409.0,17.34,17.4,17.33,17.38,835409.0
2022-09-23 12:30:00,17.38,17.44,17.34,17.43,881933.0,17.38,17.44,17.34,17.43,881933.0
2022-09-23 13:00:00,17.42,17.47,17.4,17.43,1252325.0,17.42,17.47,17.4,17.43,1252325.0
2022-09-23 13:30:00,17.42,17.43,17.36,17.39,1031920.0,17.42,17.43,17.36,17.39,1031920.0
2022-09-23 14:00:00,17.39,17.41,17.34,17.37,877748.0,17.39,17.41,17.34,17.37,877748.0
2022-09-23 14:30:00,17.37,17.38,17.3,17.3,1170653.0,17.37,17.38,17.3,17.3,1170653.0
2022-09-23 15:00:00,17.31,17.38,17.3,17.35,1390740.0,17.31,17.38,17.3,17.35,1390740.0
2022-09-23 15:30:00,17.36,17.41,17.35,17.38,2726018.0,17.36,17.41,17.35,17.38,2726018.0
2022-09-26 09:30:00,17.37,17.5,17.34,17.48,1763432.0,17.37,17.5,17.34,17.48,1763432.0
2022-09-26 10:00:00,17.48,17.54,17.44,17.51,1889627.0,17.48,17.54,17.44,17.51,1889627.0
2022-09-26 10:30:00,17.5,17.5,17.4,17.4,1222443.0,17.5,17.5,17.4,17.4,1222443.0
2022-09-26 11:00:00,17.4,17.41,17.31,17.31,900702.0,17.4,17.41,17.31,17.31,900702.0
2022-09-26 11:30:00,17.32,17.34,17.23,17.23,1043326.0,17.32,17.34,17.23,17.23,1043326.0
2022-09-26 12:00:00,17.23,17.26,17.16,17.16,791183.0,17.23,17.26,17.16,17.16,791183.0
2022-09-26 12:30:00,17.16,17.17,17.1,17.14,1112628.0,17.16,17.17,17.1,17.14,1112628.0
2022-09-26 13:00:00,17.13,17.14,16.99,17.01,2021974.0,17.13,17.14,16.99,17.01,2021974.0
2022-09-26 13:30:00,17.0,17.02,16.91,16.91,1823125.0,17.0,17.02,16.91,16.91,1823125.0
2022-09-26 14:00:00,16.91,16.96,16.89,16.91,1078673.0,16.91,16.96,16.89,16.91,1078673.0
2022-09-26 14:30:00,16.9,17.0,16.9,16.97,975273.0,16.9,17.0,16.9,16.97,975273.0
2022-09-26 15:00:00,16.97,17.05,16.97,16.98,1160660.0,16.97,17.05,16.97,16.98,1160660.0
2022-09-26 15:30:00,16.98,17.0,16.92,16.93,1821575.0,16.98,17.0,16.92,16.93,1821575.0
2022-09-27 09:30:00,17.17,17.3,17.15,17.27,1718337.0,17.17,17.3,17.15,17.27,1718337.0
2022-09-27 10:00:00,17.26,17.26,17.13,17.18,1319048.0,17.26,17.26,17.13,17.18,1319048.0
2022-09-27 10:30:00,17.18,17.29,17.18,17.25,1516062.0,17.18,17.29,17.18,17.25,1516062.0
2022-09-27 11:00:00,17.24,17.25,17.08,17.1,1857862.0,17.24,17.25,17.08,17.1,1857862.0
2022-09-27 11:30:00,17.1,17.17,17.08,17.09,1351352.0,17.1,17.17,17.08,17.09,1351352.0
2022-09-27 12:00:00,17.09,17.1,16.97,16.99,1655547.0,17.09,17.1,16.97,16.99,1655547.0
2022-09-27 12:30:00,16.99,17.01,16.92,16.94,1438589.0,16.99,17.01,16.92,16.94,1438589.0
2022-09-27 13:00:00,16.94,16.95,16.87,16.94,1521518.0,16.94,16.95,16.87,16.94,1521518.0
2022-09-27 13:30:00,16.94,16.97,16.91,16.96,484878.0,16.94,16.97,16.91,16.96,484878.0
2022-09-27 14:00:00,16.96,16.99,16.94,16.97,698040.0,16.96,16.99,16.94,16.97,698040.0
2022-09-27 14:30:00,16.96,17.03,16.95,17.03,1414263.0,16.96,17.03,16.95,17.03,1414263.0
2022-09-27 15:00:00,17.02,17.02,16.93,16.94,870700.0,17.02,17.02,16.93,16.94,870700.0
2022-09-27 15:30:00,16.94,16.94,16.89,16.9,1401788.0,16.94,16.94,16.89,16.9,1401788.0
2022-09-28 09:30:00,16.99,17.19,16.98,17.12,3964428.0,16.99,17.19,16.98,17.12,3964428.0
2022-09-28 10:00:00,17.13,17.24,17.13,17.21,2870084.0,17.13,17.24,17.13,17.21,2870084.0
2022-09-28 10:30:00,17.21,17.23,17.15,17.2,2111440.0,17.21,17.23,17.15,17.2,2111440.0
2022-09-28 11:00:00,17.19,17.26,17.16,17.19,1917896.0,17.19,17.26,17.16,17.19,1917896.0
2022-09-28 11:30:00,17.19,17.32,17.17,17.3,932451.0,17.19,17.32,17.17,17.3,932451.0
2022-09-28 12:00:00,17.31,17.37,17.28,17.28,1230409.0,17.31,17.37,17.28,17.28,1230409.0
2022-09-28 12:30:00,17.27,17.37,17.27,17.35,793035.0,17.27,17.37,17.27,17.35,793035.0
2022-09-28 13:00:00,17.36,17.45,17.34,17.42,1203937.0,17.36,17.45,17.34,17.42,1203937.0
2022-09-28 13:30:00,17.42,17.48,17.41,17.44,1350188.0,17.42,17.48,17.41,17.44,1350188.0
2022-09-28 14:00:00,17.43,17.47,17.42,17.44,284918.0,17.43,17.47,17.42,17.44,284918.0
2022-09-28 14:30:00,17.44,17.49,17.42,17.48,806907.0,17.44,17.49,17.42,17.48,806907.0
2022-09-28 15:00:00,17.47,17.49,17.41,17.41,739964.0,17.47,17.49,17.41,17.41,739964.0
2022-09-28 15:30:00,17.4,17.45,17.4,17.43,1901941.0,17.4,17.45,17.4,17.43,1901941.0
2022-09-29 09:30:00,17.28,17.36,17.22,17.23,1981575.0,17.28,17.36,17.22,17.23,1981575.0
2022-09-29 10:00:00,17.23,17.25,17.03,17.1,2529136.0,17.23,17.25,17.03,17.1,2529136.0
2022-09-29 10:30:00,17.1,17.22,17.03,17.22,1963905.0,17.1,17.22,17.03,17.22,1963905.0
2022-09-29 11:00:00,17.21,17.32,17.2,17.27,2606521.0,17.21,17.32,17.2,17.27,2606521.0
2022-09-29 11:30:00,17.26,17.33,17.23,17.29,1520547.0,17.26,17.33,17.23,17.29,1520547.0
2022-09-29 12:00:00,17.28,17.38,17.25,17.26,1212402.0,17.28,17.38,17.25,17.26,1212402.0
2022-09-29 12:30:00,17.26,17.31,17.23,17.23,627352.0,17.26,17.31,17.23,17.23,627352.0
2022-09-29 13:00:00,17.23,17.3,17.22,17.29,269786.0,17.23,17.3,17.22,17.29,269786.0
2022-09-29 13:30:00,17.28,17.31,17.23,17.23,244338.0,17.28,17.31,17.23,17.23,244338.0
2022-09-29 14:00:00,17.23,17.26,17.2,17.26,669581.0,17.23,17.26,17.2,17.26,669581.0
2022-09-29 14:30:00,17.26,17.28,17.24,17.27,564750.0,17.26,17.28,17.24,17.27,564750.0
2022-09-29 15:00:00,17.27,17.33,17.26,17.32,346765.0,17.27,17.33,17.26,17.32,346765.0
2022-09-29 15:30:00,17.31,17.38,17.31,17.35,858155.0,17.31,17.38,17.31,17.35,858155.0
2022-09-30 09:30:00,17.41,17.67,17.4,17.64,2170003.0,17.41,17.67,17.4,17.64,2170003.0
2022-09-30 10:00:00,17.64,17.72,17.6,17.65,2385793.0,17.64,17.72,17.6,17.65,2385793.0
2022-09-30 10:30:00,17.64,17.69,17.6,17.64,902864.0,17.64,17.69,17.6,17.64,902864.0
2022-09-30 11:00:00,17.64,17.77,17.62,17.75,1406379.0,17.64,17.77,17.62,17.75,1406379.0
2022-09-30 11:30:00,17.75,17.77,17.69,17.69,674242.0,17.75,17.77,17.69,17.69,674242.0
2022-09-30 12:00:00,17.69,17.71,17.58,17.61,488084.0,17.69,17.71,17.58,17.61,488084.0
2022-09-30 12:30:00,17.6,17.6,17.54,17.54,601144.0,17.6,17.6,17.54,17.54,601144.0
2022-09-30 13:00:00,17.54,17.61,17.51,17.57,450388.0,17.54,17.61,17.51,17.57,450388.0
2022-09-30 13:30:00,17.57,17.58,17.52,17.54,397718.0,17.57,17.58,17.52,17.54,397718.0
2022-09-30 14:00:00,17.54,17.6,17.52,17.58,681257.0,17.54,17.6,17.52,17.58,681257.0
2022-09-30 14:30:00,17.58,17.6,17.52,17.53,292304.0,17.58,17.6,17.52,17.53,292304.0
2022-09-30 15:00:00,17.52,17.56,17.5,17.54,726514.0,17.52,17.56,17.5,17.54,726514.0
2022-09-30 15:30:00,17.54,17.55,17.5,17.52,1291573.0,17.54,17.55,17.5,17.52,1291573.0
2022-10-03 09:30:00,18.47,18.65,18.4,18.6,8765445.0,18.47,18.65,18.4,18.6,8765445.0
2022-10-03 10:00:00,18.61,18.82,18.6,18.76,5605413.0,18.61,18.82,18.6,18.76,5605413.0
2022-10-03 10:30:00,18.76,18.93,18.73,18.77,4465408.0,18.76,18.93,18.73,18.77,4465408.0
2022-10-03 11:00:00,18.77,18.83,18.72,18.78,1890256.0,18.77,18.83,18.72,18.78,1890256.0
2022-10-03 11:30:00,18.79,18.9,18.76,18.86,2210000.0,18.79,18.9,18.76,18.86,2210000.0
2022-10-03 12:00:00,18.86,18.91,18.79,18.81,1024733.0,18.86,18.91,18.79,18.81,1024733.0
2022-10-03 12:30:00,18.8,18.92,18.79,18.91,1489653.0,18.8,18.92,18.79,18.91,1489653.0
2022-10-03 13:00:00,18.91,18.99,18.88,18.91,1569719.0,18.91,18.99,18.88,18.91,1569719.0
2022-10-03 13:30:00,18.91,19.02,18.91,18.99,1351436.0,18.91,19.02,18.91,18.99,1351436.0
2022-10-03 14:00:00,19.0,19.03,18.98,19.0,619004.0,19.0,19.03,18.98,19.0,619004.0
2022-10-03 14:30:00,19.0,19.08,19.0,19.06,1429045.0,19.0,19.08,19.0,19.06,1429045.0
2022-10-03 15:00:00,19.06,19.06,18.97,19.03,1496291.0,19.06,19.06,18.97,19.03,1496291.0
2022-10-03 15:30:00,19.03,19.09,19.02,19.09,4389248.0,19.03,19.09,19.02,19.09,4389248.0
2022-10-04 09:30:00,19.3,19.34,19.21,19.23,3207466.0,19.3,19.34,19.21,19.23,3207466.0
2022-10-04 10:00:00,19.24,19.38,19.23,19.27,2282886.0,19.24,19.38,19.23,19.27,2282886.0
2022-10-04 10:30:00,19.27,19.49,19.26,19.46,2781399.0,19.27,19.49,19.26,19.46,2781399.0
2022-10-04 11:00:00,19.47,19.52,19.41,19.51,1918156.0,19.47,19.52,19.41,19.51,1918156.0
2022-10-04 11:30:00,19.5,19.56,19.39,19.46,2322859.0,19.5,19.56,19.39,19.46,2322859.0
2022-10-04 12:00:00,19.47,19.53,19.44,19.52,1071464.0,19.47,19.53,19.44,19.52,1071464.0
2022-10-04 12:30:00,19.52,19.56,19.36,19.37,1183535.0,19.52,19.56,19.36,19.37,1183535.0
2022-10-04 13:00:00,19.36,19.39,19.31,19.37,1262409.0,19.36,19.39,19.31,19.37,1262409.0
2022-10-04 13:30:00,19.38,19.38,19.33,19.37,1092374.0,19.38,19.38,19.33,19.37,1092374.0
2022-10-04 14:00:00,19.36,19.41,19.32,19.35,665600.0,19.36,19.41,19.32,19.35,665600.0
2022-10-04 14:30:00,19.36,19.44,19.34,19.43,562442.0,19.36,19.44,19.34,19.43,562442.0
2022-10-04 15:00:00,19.44,19.44,19.32,19.36,704586.0,19.44,19.44,19.32,19.36,704586.0
2022-10-04 15:30:00,19.36,19.41,19.34,19.36,1740258.0,19.36,19.41,19.34,19.36,1740258.0
2022-10-05 09:30:00,18.69,18.7,18.48,18.53,3890358.0,18.69,18.7,18.48,18.53,3890358.0
2022-10-05 10:00:00,18.52,18.52,18.36,18.46,4250005.0,18.52,18.52,18.36,18.46,4250005.0
2022-10-05 10:30:00,18.46,18.66,18.45,18.64,3098366.0,18.46,18.66,18.45,18.64,3098366.0
2022-10-05 11:00:00,18.64,18.74,18.6,18.7,1592859.0,18.64,18.74,18.6,18.7,1592859.0
2022-10-05 11:30:00,18.7,18.8,18.7,18.79,1675282.0,18.7,18.8,18.7,18.79,1675282.0
2022-10-05 12:00:00,18.78,18.86,18.73,18.85,1636006.0,18.78,18.86,18.73,18.85,1636006.0
2022-10-05 12:30:00,18.84,18.88,18.77,18.78,879658.0,18.84,18.88,18.77,18.78,879658.0
2022-10-05 13:00:00,18.78,18.91,18.74,18.91,689015.0,18.78,18.91,18.74,18.91,689015.0
2022-10-05 13:30:00,18.9,18.99,18.86,18.91,959808.0,18.9,18.99,18.86,18.91,959808.0
2022-10-05 14:00:00,18.92,18.98,18.9,18.95,645172.0,18.92,18.98,18.9,18.95,645172.0
2022-10-05 14:30:00,18.95,19.09,18.93,19.09,793821.0,18.95,19.09,18.93,19.09,793821.0
2022-10-05 15:00:00,19.09,19.11,19.01,19.02,835394.0,19.09,19.11,19.01,19.02,835394.0
2022-10-05 15:30:00,19.02,19.06,18.99,19.0,1255974.0,19.02,19.06,18.99,19.0,1255974.0
2022-10-06 09:30:00,18.86,19.03,18.86,19.0,1709454.0,18.86,19.03,18.86,19.0,1709454.0
2022-10-06 10:00:00,18.99,19.01,18.76,18.78,1823027.0,18.99,19.01,18.76,18.78,1823027.0
2022-10-06 10:30:00,18.78,18.88,18.75,18.87,604880.0,18.78,18.88,18.75,18.87,604880.0
2022-10-06 11:00:00,18.87,18.96,18.84,18.96,972142.0,18.87,18.96,18.84,18.96,972142.0
2022-10-06 11:30:00,18.95,18.95,18.82,18.82,545437.0,18.95,18.95,18.82,18.82,545437.0
2022-10-06 12:00:00,18.82,18.92,18.8,18.91,697874.0,18.82,18.92,18.8,18.91,697874.0
2022-10-06 12:30:00,18.9,18.95,18.89,18.94,174497.0,18.9,18.95,18.89,18.94,174497.0
2022-10-06 13:00:00,18.94,19.03,18.91,18.98,465216.0,18.94,19.03,18.91,18.98,465216.0
2022-10-06 13:30:00,18.98,18.99,18.94,18.97,451425.0,18.98,18.99,18.94,18.97,451425.0
2022-10-06 14:00:00,18.96,19.03,18.93,19.02,397043.0,18.96,19.03,18.93,19.02,397043.0
2022-10-06 14:30:00,19.02,19.06,18.98,19.0,552631.0,19.02,19.06,18.98,19.0,552631.0
2022-10-06 15:00:00,19.01,19.05,19.0,19.04,465781.0,19.01,19.05,19.0,19.04,465781.0
2022-10-06 15:30:00,19.04,19.04,19.0,19.04,730633.0,19.04,19.04,19.0,19.04,730633.0
2022-10-07 09:30:00,18.79,18.88,18.66,18.66,2194418.0,18.79,18.88,18.66,18.66,2194418.0
2022-10-07 10:00:00,18.66,18.73,18.51,18.63,2156400.0,18.66,18.73,18.51,18.63,2156400.0
2022-10-07 10:30:00,18.65,18.78,18.58,18.73,1159983.0,18.65,18.78,18.58,18.73,1159983.0
2022-10-07 11:00:00,18.73,18.78,18.61,18.67,1034279.0,18.73,18.78,18.61,18.67,1034279.0
2022-10-07 11:30:00,18.67,18.71,18.59,18.64,589607.0,18.67,18.71,18.59,18.64,589607.0
2022-10-07 12:00:00,18.64,18.75,18.61,18.65,670585.0,18.64,18.75,18.61,18.65,670585.0
2022-10-07 12:30:00,18.65,18.66,18.58,18.59,1664477.0,18.65,18.66,18.58,18.59,1664477.0
2022-10-07 13:00:00,18.59,18.66,18.56,18.65,1038484.0,18.59,18.66,18.56,18.65,1038484.0
2022-10-07 13:30:00,18.64,18.69,18.61,18.62,405337.0,18.64,18.69,18.61,18.62,405337.0
2022-10-07 14:00:00,18.62,18.64,18.57,18.58,398518.0,18.62,18.64,18.57,18.58,398518.0
2022-10-07 14:30:00,18.58,18.59,18.52,18.53,384286.0,18.58,18.59,18.52,18.53,384286.0
2022-10-07 15:00:00,18.53,18.54,18.43,18.43,1407985.0,18.53,18.54,18.43,18.43,1407985.0
2022-10-07 15:30:00,18.43,18.52,18.42,18.52,2871387.0,18.43,18.52,18.42,18.52,2871387.0
2022-10-10 09:30:00,18.21,18.24,18.13,18.17,2027489.0,18.21,18.24,18.13,18.17,2027489.0
2022-10-10 10:00:00,18.17,18.22,18.12,18.14,1753816.0,18.17,18.22,18.12,18.14,1753816.0
2022-10-10 10:30:00,18.14,18.22,18.0,18.01,4472950.0,18.14,18.22,18.0,18.01,4472950.0
2022-10-10 11:00:00,18.01,18.07,17.98,18.05,1167986.0,18.01,18.07,17.98,18.05,1167986.0
2022-10-10 11:30:00,18.05,18.11,18.03,18.07,553966.0,18.05,18.11,18.03,18.07,553966.0
2022-10-10 12:00:00,18.07,18.1,18.02,18.03,456449.0,18.07,18.1,18.02,18.03,456449.0
2022-10-10 12:30:00,18.04,18.06,18.03,18.03,591629.0,18.04,18.06,18.03,18.03,591629.0
2022-10-10 13:00:00,18.03,18.07,17.98,18.05,943860.0,18.03,18.07,17.98,18.05,943860.0
2022-10-10 13:30:00,18.05,18.13,18.04,18.1,964330.0,18.05,18.13,18.04,18.1,964330.0
2022-10-10 14:00:00,18.1,18.11,18.07,18.08,625409.0,18.1,18.11,18.07,18.08,625409.0
2022-10-10 14:30:00,18.08,18.12,18.07,18.09,516153.0,18.08,18.12,18.07,18.09,516153.0
2022-10-10 15:00:00,18.09,18.11,18.06,18.06,1335240.0,18.09,18.11,18.06,18.06,1335240.0
2022-10-10 15:30:00,18.06,18.1,18.06,18.1,1739539.0,18.06,18.1,18.06,18.1,1739539.0
2022-10-11 09:30:00,17.89,17.95,17.82,17.85,1897306.0,17.89,17.95,17.82,17.85,1897306.0
2022-10-11 10:00:00,17.84,17.86,17.75,17.82,1853056.0,17.84,17.86,17.75,17.82,1853056.0
2022-10-11 10:30:00,17.81,17.92,17.79,17.82,1394047.0,17.81,17.92,17.79,17.82,1394047.0
2022-10-11 11:00:00,17.82,17.9,17.81,17.86,966632.0,17.82,17.9,17.81,17.86,966632.0
2022-10-11 11:30:00,17.87,18.05,17.87,18.04,1796469.0,17.87,18.05,17.87,18.04,1796469.0
2022-10-11 12:00:00,18.03,18.08,17.97,18.03,966811.0,18.03,18.08,17.97,18.03,966811.0
2022-10-11 12:30:00,18.03,18.06,18.0,18.01,668407.0,18.03,18.06,18.0,18.01,668407.0
2022-10-11 13:00:00,18.02,18.02,17.94,17.95,686773.0,18.02,18.02,17.94,17.95,686773.0
2022-10-11 13:30:00,17.95,17.96,17.92,17.93,519090.0,17.95,17.96,17.92,17.93,519090.0
2022-10-11 14:00:00,17.93,17.94,17.89,17.9,379463.0,17.93,17.94,17.89,17.9,379463.0
2022-10-11 14:30:00,17.9,17.91,17.61,17.63,2712547.0,17.9,17.91,17.61,17.63,2712547.0
2022-10-11 15:00:00,17.64,17.66,17.56,17.64,3005214.0,17.64,17.66,17.56,17.64,3005214.0
2022-10-11 15:30:00,17.63,17.68,17.61,17.67,3516130.0,17.63,17.68,17.61,17.67,3516130.0
2022-10-12 09:30:00,17.53,17.67,17.44,17.63,3877493.0,17.53,17.67,17.44,17.63,3877493.0
2022-10-12 10:00:00,17.63,17.68,17.53,17.55,1549066.0,17.63,17.68,17.53,17.55,1549066.0
2022-10-12 10:30:00,17.55,17.59,17.45,17.48,1228164.0,17.55,17.59,17.45,17.48,1228164.0
2022-10-12 11:00:00,17.48,17.54,17.43,17.52,1986776.0,17.48,17.54,17.43,17.52,1986776.0
2022-10-12 11:30:00,17.52,17.53,17.45,17.48,1055396.0,17.52,17.53,17.45,17.48,1055396.0
2022-10-12 12:00:00,17.48,17.49,17.38,17.41,1248979.0,17.48,17.49,17.38,17.41,1248979.0
2022-10-12 12:30:00,17.42,17.46,17.37,17.44,1190504.0,17.42,17.46,17.37,17.44,1190504.0
2022-10-12 13:00:00,17.44,17.49,17.43,17.48,1347159.0,17.44,17.49,17.43,17.48,1347159.0
2022-10-12 13:30:00,17.48,17.5,17.45,17.48,958181.0,17.48,17.5,17.45,17.48,958181.0
2022-10-12 14:00:00,17.48,17.62,17.47,17.58,1786399.0,17.48,17.62,17.47,17.58,1786399.0
2022-10-12 14:30:00,17.58,17.6,17.51,17.51,963124.0,17.58,17.6,17.51,17.51,963124.0
2022-10-12 15:00:00,17.52,17.57,17.49,17.55,702644.0,17.52,17.57,17.49,17.55,702644.0
2022-10-12 15:30:00,17.56,17.59,17.54,17.58,1438307.0,17.56,17.59,17.54,17.58,1438307.0
2022-10-13 09:30:00,17.14,17.27,17.04,17.22,3842841.0,17.14,17.27,17.04,17.22,3842841.0
2022-10-13 10:00:00,17.23,17.27,17.07,17.08,1574065.0,17.23,17.27,17.07,17.08,1574065.0
2022-10-13 10:30:00,17.08,17.22,17.07,17.19,2753552.0,17.08,17.22,17.07,17.19,2753552.0
2022-10-13 11:00:00,17.18,17.4,17.16,17.37,3594699.0,17.18,17.4,17.16,17.37,3594699.0
2022-10-13 11:30:00,17.38,17.5,17.33,17.4,2509482.0,17.38,17.5,17.33,17.4,2509482.0
2022-10-13 12:00:00,17.4,17.44,17.31,17.34,992929.0,17.4,17.44,17.31,17.34,992929.0
2022-10-13 12:30:00,17.34,17.41,17.31,17.37,816012.0,17.34,17.41,17.31,17.37,816012.0
2022-10-13 13:00:00,17.38,17.49,17.37,17.47,1184668.0,17.38,17.49,17.37,17.47,1184668.0
2022-10-13 13:30:00,17.47,17.52,17.45,17.49,837230.0,17.47,17.52,17.45,17.49,837230.0
2022-10-13 14:00:00,17.49,17.49,17.4,17.41,793879.0,17.49,17.49,17.4,17.41,793879.0
2022-10-13 14:30:00,17.41,17.45,17.39,17.42,1548202.0,17.41,17.45,17.39,17.42,1548202.0
2022-10-13 15:00:00,17.4,17.44,17.36,17.37,1277999.0,17.4,17.44,17.36,17.37,1277999.0
2022-10-13 15:30:00,17.37,17.41,17.34,17.39,2125188.0,17.37,17.41,17.34,17.39,2125188.0
2022-10-14 09:30:00,17.18,17.2,17.01,17.07,3757256.0,17.18,17.2,17.01,17.07,3757256.0
2022-10-14 10:00:00,17.07,17.1,16.97,17.03,2426390.0,17.07,17.1,16.97,17.03,2426390.0
2022-10-14 10:30:00,17.04,17.09,16.94,17.0,1716370.0,17.04,17.09,16.94,17.0,1716370.0
2022-10-14 11:00:00,17.0,17.04,16.9,16.93,1461220.0,17.0,17.04,16.9,16.93,1461220.0
2022-10-14 11:30:00,16.93,16.94,16.8,16.8,2159269.0,16.93,16.94,16.8,16.8,2159269.0
2022-10-14 12:00:00,16.79,16.84,16.68,16.74,2193453.0,16.79,16.84,16.68,16.74,2193453.0
2022-10-14 12:30:00,16.73,16.8,16.71,16.72,1838006.0,16.73,16.8,16.71,16.72,1838006.0
2022-10-14 13:00:00,16.73,16.77,16.66,16.77,945573.0,16.73,16.77,16.66,16.77,945573.0
2022-10-14 13:30:00,16.77,16.82,16.76,16.81,739409.0,16.77,16.82,16.76,16.81,739409.0
2022-10-14 14:00:00,16.81,16.81,16.75,16.78,837103.0,16.81,16.81,16.75,16.78,837103.0
2022-10-14 14:30:00,16.78,16.83,16.77,16.82,1732501.0,16.78,16.83,16.77,16.82,1732501.0
2022-10-14 15:00:00,16.83,16.84,16.76,16.79,1089056.0,16.83,16.84,16.76,16.79,1089056.0
2022-10-14 15:30:00,16.79,16.84,16.78,16.82,2701985.0,16.79,16.84,16.78,16.82,2701985.0
2022-10-17 09:30:00,17.33,17.45,17.25,17.28,2995862.0,17.33,17.45,17.25,17.28,2995862.0
2022-10-17 10:00:00,17.28,17.3,17.19,17.21,1771704.0,17.28,17.3,17.19,17.21,1771704.0
2022-10-17 10:30:00,17.22,17.28,17.2,17.21,1214870.0,17.22,17.28,17.2,17.21,1214870.0
2022-10-17 11:00:00,17.21,17.25,17.16,17.22,807311.0,17.21,17.25,17.16,17.22,807311.0
2022-10-17 11:30:00,17.23,17.28,17.19,17.26,791051.0,17.23,17.28,17.19,17.26,791051.0
2022-10-17 12:00:00,17.27,17.28,17.24,17.24,799447.0,17.27,17.28,17.24,17.24,799447.0
2022-10-17 12:30:00,17.24,17.26,17.21,17.26,651413.0,17.24,17.26,17.21,17.26,651413.0
2022-10-17 13:00:00,17.26,17.32,17.22,17.25,1344885.0,17.26,17.32,17.22,17.25,1344885.0
2022-10-17 13:30:00,17.25,17.26,17.19,17.21,718298.0,17.25,17.26,17.19,17.21,718298.0
2022-10-17 14:00:00,17.2,17.23,17.14,17.16,1028011.0,17.2,17.23,17.14,17.16,1028011.0
2022-10-17 14:30:00,17.16,17.19,17.15,17.18,886183.0,17.16,17.19,17.15,17.18,886183.0
2022-10-17 15:00:00,17.17,17.18,17.13,17.15,1425362.0,17.17,17.18,17.13,17.15,1425362.0
2022-10-17 15:30:00,17.15,17.17,17.11,17.13,1813993.0,17.15,17.17,17.11,17.13,1813993.0
2022-10-18 09:30:00,17.36,17.41,17.26,17.31,1278377.0,17.36,17.41,17.26,17.31,1278377.0
2022-10-18 10:00:00,17.31,17.36,17.21,17.21,857588.0,17.31,17.36,17.21,17.21,857588.0
2022-10-18 10:30:00,17.22,17.29,17.19,17.28,1091420.0,17.22,17.29,17.19,17.28,1091420.0
2022-10-18 11:00:00,17.28,17.28,17.12,17.13,1302240.0,17.28,17.28,17.12,17.13,1302240.0
2022-10-18 11:30:00,17.13,17.18,17.07,17.16,960652.0,17.13,17.18,17.07,17.16,960652.0
2022-10-18 12:00:00,17.16,17.19,17.13,17.18,622774.0,17.16,17.19,17.13,17.18,622774.0
2022-10-18 12:30:00,17.18,17.24,17.17,17.19,673491.0,17.18,17.24,17.17,17.19,673491.0
2022-10-18 13:00:00,17.19,17.21,17.14,17.2,633340.0,17.19,17.21,17.14,17.2,633340.0
2022-10-18 13:30:00,17.2,17.24,17.19,17.23,475534.0,17.2,17.24,17.19,17.23,475534.0
2022-10-18 14:00:00,17.23,17.24,17.21,17.23,471364.0,17.23,17.24,17.21,17.23,471364.0
2022-10-18 14:30:00,17.23,17.23,17.13,17.19,657429.0,17.23,17.23,17.13,17.19,657429.0
2022-10-18 15:00:00,17.19,17.2,17.15,17.2,589346.0,17.19,17.2,17.15,17.2,589346.0
2022-10-18 15:30:00,17.2,17.25,17.19,17.23,1190449.0,17.2,17.25,17.19,17.23,1190449.0
2022-10-19 09:30:00,16.99,17.05,16.91,16.94,1341732.0,16.99,17.05,16.91,16.94,1341732.0
2022-10-19 10:00:00,16.94,17.06,16.91,17.05,1401133.0,16.94,17.06,16.91,17.05,1401133.0
2022-10-19 10:30:00,17.05,17.08,16.97,16.99,805765.0,17.05,17.08,16.97,16.99,805765.0
2022-10-19 11:00:00,16.99,17.04,16.96,16.97,614160.0,16.99,17.04,16.96,16.97,614160.0
2022-10-19 11:30:00,16.96,17.01,16.94,16.98,616487.0,16.96,17.01,16.94,16.98,616487.0
2022-10-19 12:00:00,16.98,16.99,16.95,16.97,574154.0,16.98,16.99,16.95,16.97,574154.0
2022-10-19 12:30:00,16.97,16.99,16.95,16.97,316510.0,16.97,16.99,16.95,16.97,316510.0
2022-10-19 13:00:00,16.96,16.98,16.93,16.95,719328.0,16.96,16.98,16.93,16.95,719328.0
2022-10-19 13:30:00,16.96,16.97,16.93,16.97,321755.0,16.96,16.97,16.93,16.97,321755.0
2022-10-19 14:00:00,16.97,17.0,16.96,16.99,343698.0,16.97,17.0,16.96,16.99,343698.0
2022-10-19 14:30:00,16.98,16.99,16.95,16.96,452382.0,16.98,16.99,16.95,16.96,452382.0
2022-10-19 15:00:00,16.97,17.03,16.96,17.0,710199.0,16.97,17.03,16.96,17.0,710199.0
2022-10-19 15:30:00,17.01,17.03,17.0,17.02,1177015.0,17.01,17.03,17.0,17.02,1177015.0
2022-10-20 09:30:00,17.06,17.17,17.03,17.14,1557251.0,17.06,17.17,17.03,17.14,1557251.0
2022-10-20 10:00:00,17.13,17.42,17.13,17.42,3079492.0,17.13,17.42,17.13,17.42,3079492.0
2022-10-20 10:30:00,17.42,17.44,17.31,17.44,2721528.0,17.42,17.44,17.31,17.44,2721528.0
2022-10-20 11:00:00,17.44,17.5,17.38,17.39,2096520.0,17.44,17.5,17.38,17.39,2096520.0
2022-10-20 11:30:00,17.39,17.45,17.38,17.39,674075.0,17.39,17.45,17.38,17.39,674075.0
2022-10-20 12:00:00,17.4,17.41,17.31,17.32,875085.0,17.4,17.41,17.31,17.32,875085.0
2022-10-20 12:30:00,17.33,17.34,17.27,17.32,741848.0,17.33,17.34,17.27,17.32,741848.0
2022-10-20 13:00:00,17.32,17.32,17.25,17.25,1175030.0,17.32,17.32,17.25,17.25,1175030.0
2022-10-20 13:30:00,17.26,17.26,17.2,17.22,677857.0,17.26,17.26,17.2,17.22,677857.0
2022-10-20 14:00:00,17.22,17.23,17.13,17.14,940522.0,17.22,17.23,17.13,17.14,940522.0
2022-10-20 14:30:00,17.14,17.19,17.14,17.16,660843.0,17.14,17.19,17.14,17.16,660843.0
2022-10-20 15:00:00,17.16,17.18,17.11,17.14,732458.0,17.16,17.18,17.11,17.14,732458.0
2022-10-20 15:30:00,17.14,17.16,17.12,17.16,826874.0,17.14,17.16,17.12,17.16,826874.0
2022-10-21 09:30:00,17.21,17.4,17.13,17.38,4340601.0,17.21,17.4,17.13,17.38,4340601.0
2022-10-21 10:00:00,17.38,17.42,17.24,17.25,3087554.0,17.38,17.42,17.24,17.25,3087554.0
2022-10-21 10:30:00,17.25,17.4,17.18,17.31,2741540.0,17.25,17.4,17.18,17.31,2741540.0
2022-10-21 11:00:00,17.32,17.47,17.25,17.4,1625326.0,17.32,17.47,17.25,17.4,1625326.0
2022-10-21 11:30:00,17.39,17.59,17.34,17.59,1875842.0,17.39,17.59,17.34,17.59,1875842.0
2022-10-21 12:00:00,17.59,17.65,17.5,17.54,2180736.0,17.59,17.65,17.5,17.54,2180736.0
2022-10-21 12:30:00,17.54,17.65,17.53,17.61,1195422.0,17.54,17.65,17.53,17.61,1195422.0
2022-10-21 13:00:00,17.61,17.66,17.58,17.61,894832.0,17.61,17.66,17.58,17.61,894832.0
2022-10-21 13:30:00,17.61,17.67,17.61,17.67,2439678.0,17.61,17.67,17.61,17.67,2439678.0
2022-10-21 14:00:00,17.67,17.72,17.66,17.71,1157887.0,17.67,17.72,17.66,17.71,1157887.0
2022-10-21 14:30:00,17.71,17.75,17.69,17.73,1002136.0,17.71,17.75,17.69,17.73,1002136.0
2022-10-21 15:00:00,17.73,17.78,17.71,17.76,1341009.0,17.73,17.78,17.71,17.76,1341009.0
2022-10-21 15:30:00,17.76,17.77,17.74,17.75,2350367.0,17.76,17.77,17.74,17.75,2350367.0
2022-10-24 09:30:00,17.66,17.75,17.56,17.68,3663322.0,17.66,17.75,17.56,17.68,3663322.0
2022-10-24 10:00:00,17.68,17.68,17.51,17.6,2344692.0,17.68,17.68,17.51,17.6,2344692.0
2022-10-24 10:30:00,17.6,17.66,17.58,17.64,757483.0,17.6,17.66,17.58,17.64,757483.0
2022-10-24 11:00:00,17.64,17.68,17.6,17.66,700596.0,17.64,17.68,17.6,17.66,700596.0
2022-10-24 11:30:00,17.65,17.71,17.62,17.7,800794.0,17.65,17.71,17.62,17.7,800794.0
2022-10-24 12:00:00,17.7,17.75,17.69,17.73,527868.0,17.7,17.75,17.69,17.73,527868.0
2022-10-24 12:30:00,17.73,17.75,17.7,17.73,279916.0,17.73,17.75,17.7,17.73,279916.0
2022-10-24 13:00:00,17.73,17.74,17.7,17.71,418838.0,17.73,17.74,17.7,17.71,418838.0
2022-10-24 13:30:00,17.7,17.72,17.69,17.7,223644.0,17.7,17.72,17.69,17.7,223644.0
2022-10-24 14:00:00,17.7,17.72,17.68,17.69,277319.0,17.7,17.72,17.68,17.69,277319.0
2022-10-24 14:30:00,17.68,17.74,17.68,17.73,297244.0,17.68,17.74,17.68,17.73,297244.0
2022-10-24 15:00:00,17.73,17.77,17.73,17.75,235438.0,17.73,17.77,17.73,17.75,235438.0
2022-10-24 15:30:00,17.74,17.75,17.68,17.7,1480976.0,17.74,17.75,17.68,17.7,1480976.0
2022-10-25 09:30:00,17.71,17.87,17.7,17.82,2343079.0,17.71,17.87,17.7,17.82,2343079.0
2022-10-25 10:00:00,17.82,17.89,17.73,17.8,2724840.0,17.82,17.89,17.73,17.8,2724840.0
2022-10-25 10:30:00,17.8,17.82,17.7,17.72,1210745.0,17.8,17.82,17.7,17.72,1210745.0
2022-10-25 11:00:00,17.72,17.78,17.71,17.75,746567.0,17.72,17.78,17.71,17.75,746567.0
2022-10-25 11:30:00,17.75,17.78,17.72,17.76,673401.0,17.75,17.78,17.72,17.76,673401.0
2022-10-25 12:00:00,17.76,17.83,17.74,17.82,818585.0,17.76,17.83,17.74,17.82,818585.0
2022-10-25 12:30:00,17.82,17.87,17.77,17.81,651789.0,17.82,17.87,17.77,17.81,651789.0
2022-10-25 13:00:00,17.8,17.86,17.79,17.84,1259486.0,17.8,17.86,17.79,17.84,1259486.0
2022-10-25 13:30:00,17.84,17.88,17.83,17.87,635755.0,17.84,17.88,17.83,17.87,635755.0
2022-10-25 14:00:00,17.88,17.9,17.87,17.9,305591.0,17.88,17.9,17.87,17.9,305591.0
2022-10-25 14:30:00,17.89,17.9,17.83,17.84,324428.0,17.89,17.9,17.83,17.84,324428.0
2022-10-25 15:00:00,17.84,17.87,17.83,17.86,390768.0,17.84,17.87,17.83,17.86,390768.0
2022-10-25 15:30:00,17.86,17.87,17.83,17.86,895830.0,17.86,17.87,17.83,17.86,895830.0
2022-10-26 09:30:00,17.9,18.1,17.9,17.99,2258670.0,17.9,18.1,17.9,17.99,2258670.0
2022-10-26 10:00:00,18.0,18.12,17.99,18.05,2257850.0,18.0,18.12,17.99,18.05,2257850.0
2022-10-26 10:30:00,18.05,18.06,17.96,17.98,1429184.0,18.05,18.06,17.96,17.98,1429184.0
2022-10-26 11:00:00,17.98,18.1,17.97,18.07,1107321.0,17.98,18.1,17.97,18.07,1107321.0
2022-10-26 11:30:00,18.07,18.09,17.95,17.98,962564.0,18.07,18.09,17.95,17.98,962564.0
2022-10-26 12:00:00,17.98,18.03,17.95,18.02,940434.0,17.98,18.03,17.95,18.02,940434.0
2022-10-26 12:30:00,18.02,18.05,18.0,18.01,1980727.0,18.02,18.05,18.0,18.01,1980727.0
2022-10-26 13:00:00,18.01,18.01,17.96,17.97,1292679.0,18.01,18.01,17.96,17.97,1292679.0
2022-10-26 13:30:00,17.96,18.01,17.95,18.01,521976.0,17.96,18.01,17.95,18.01,521976.0
2022-10-26 14:00:00,18.0,18.03,18.0,18.01,427188.0,18.0,18.03,18.0,18.01,427188.0
2022-10-26 14:30:00,18.01,18.03,17.99,18.01,508067.0,18.01,18.03,17.99,18.01,508067.0
2022-10-26 15:00:00,18.01,18.02,17.94,17.96,930865.0,18.01,18.02,17.94,17.96,930865.0
2022-10-26 15:30:00,17.96,17.99,17.95,17.98,1196415.0,17.96,17.99,17.95,17.98,1196415.0
2022-10-27 09:30:00,18.02,18.1,17.9,17.95,2203359.0,18.02,18.1,17.9,17.95,2203359.0
2022-10-27 10:00:00,17.95,18.1,17.94,18.03,3011500.0,17.95,18.1,17.94,18.03,3011500.0
2022-10-27 10:30:00,18.03,18.06,17.91,17.98,730750.0,18.03,18.06,17.91,17.98,730750.0
2022-10-27 11:00:00,17.98,18.04,17.97,18.02,579843.0,17.98,18.04,17.97,18.02,579843.0
2022-10-27 11:30:00,18.03,18.05,17.94,17.95,857694.0,18.03,18.05,17.94,17.95,857694.0
2022-10-27 12:00:00,17.96,17.99,17.89,17.89,578206.0,17.96,17.99,17.89,17.89,578206.0
2022-10-27 12:30:00,17.89,17.95,17.89,17.94,525066.0,17.89,17.95,17.89,17.94,525066.0
2022-10-27 13:00:00,17.94,18.0,17.92,17.97,583073.0,17.94,18.0,17.92,17.97,583073.0
2022-10-27 13:30:00,17.98,18.0,17.94,17.95,678492.0,17.98,18.0,17.94,17.95,678492.0
2022-10-27 14:00:00,17.95,17.96,17.91,17.92,588065.0,17.95,17.96,17.91,17.92,588065.0
2022-10-27 14:30:00,17.92,17.95,17.91,17.93,631083.0,17.92,17.95,17.91,17.93,631083.0
2022-10-27 15:00:00,17.92,17.95,17.89,17.95,611836.0,17.92,17.95,17.89,17.95,611836.0
2022-10-27 15:30:00,17.95,17.99,17.94,17.99,1306266.0,17.95,17.99,17.94,17.99,1306266.0
2022-10-28 09:30:00,17.7,17.85,17.69,17.8,1257708.0,17.7,17.85,17.69,17.8,1257708.0
2022-10-28 10:00:00,17.79,17.84,17.68,17.73,1003270.0,17.79,17.84,17.68,17.73,1003270.0
2022-10-28 10:30:00,17.74,17.75,17.58,17.6,1280138.0,17.74,17.75,17.58,17.6,1280138.0
2022-10-28 11:00:00,17.6,17.63,17.49,17.57,1523618.0,17.6,17.63,17.49,17.57,1523618.0
2022-10-28 11:30:00,17.56,17.6,17.55,17.58,1418254.0,17.56,17.6,17.55,17.58,1418254.0
2022-10-28 12:00:00,17.59,17.63,17.56,17.61,484882.0,17.59,17.63,17.56,17.61,484882.0
2022-10-28 12:30:00,17.62,17.66,17.61,17.66,215013.0,17.62,17.66,17.61,17.66,215013.0
2022-10-28 13:00:00,17.66,17.7,17.65,17.66,273205.0,17.66,17.7,17.65,17.66,273205.0
2022-10-28 13:30:00,17.67,17.69,17.66,17.67,158840.0,17.67,17.69,17.66,17.67,158840.0
2022-10-28 14:00:00,17.68,17.69,17.65,17.68,289667.0,17.68,17.69,17.65,17.68,289667.0
2022-10-28 14:30:00,17.68,17.72,17.67,17.71,352837.0,17.68,17.72,17.67,17.71,352837.0
2022-10-28 15:00:00,17.71,17.73,17.7,17.71,638223.0,17.71,17.73,17.7,17.71,638223.0
2022-10-28 15:30:00,17.71,17.75,17.71,17.74,932011.0,17.71,17.75,17.71,17.74,932011.0
2022-10-31 09:30:00,17.46,17.61,17.4,17.57,1392626.0,17.46,17.61,17.4,17.57,1392626.0
2022-10-31 10:00:00,17.57,17.71,17.57,17.68,930779.0,17.57,17.71,17.57,17.68,930779.0
2022-10-31 10:30:00,17.69,17.72,17.63,17.69,1178610.0,17.69,17.72,17.63,17.69,1178610.0
2022-10-31 11:00:00,17.7,17.7,17.63,17.66,648211.0,17.7,17.7,17.63,17.66,648211.0
2022-10-31 11:30:00,17.66,17.7,17.63,17.65,405783.0,17.66,17.7,17.63,17.65,405783.0
2022-10-31 12:00:00,17.66,17.69,17.63,17.64,200806.0,17.66,17.69,17.63,17.64,200806.0
2022-10-31 12:30:00,17.63,17.64,17.6,17.62,583806.0,17.63,17.64,17.6,17.62,583806.0
2022-10-31 13:00:00,17.62,17.67,17.59,17.67,328978.0,17.62,17.67,17.59,17.67,328978.0
2022-10-31 13:30:00,17.66,17.68,17.64,17.66,213488.0,17.66,17.68,17.64,17.66,213488.0
2022-10-31 14:00:00,17.66,17.69,17.65,17.66,346257.0,17.66,17.69,17.65,17.66,346257.0
2022-10-31 14:30:00,17.66,17.7,17.66,17.67,477885.0,17.66,17.7,17.66,17.67,477885.0
2022-10-31 15:00:00,17.67,17.67,17.6,17.63,707985.0,17.67,17.67,17.6,17.63,707985.0
2022-10-31 15:30:00,17.63,17.65,17.61,17.63,1070580.0,17.63,17.65,17.61,17.63,1070580.0
2022-11-01 09:30:00,18.32,18.37,18.19,18.23,2951484.0,18.32,18.37,18.19,18.23,2951484.0
2022-11-01 10:00:00,18.23,18.24,17.94,18.08,3136013.0,18.23,18.24,17.94,18.08,3136013.0
2022-11-01 10:30:00,18.07,18.19,18.06,18.13,2480102.0,18.07,18.19,18.06,18.13,2480102.0
2022-11-01 11:00:00,18.13,18.16,18.07,18.14,1331067.0,18.13,18.16,18.07,18.14,1331067.0
2022-11-01 11:30:00,18.14,18.16,18.06,18.1,777917.0,18.14,18.16,18.06,18.1,777917.0
2022-11-01 12:00:00,18.1,18.25,18.08,18.09,1498472.0,18.1,18.25,18.08,18.09,1498472.0
2022-11-01 12:30:00,18.09,18.1,18.05,18.08,334916.0,18.09,18.1,18.05,18.08,334916.0
2022-11-01 13:00:00,18.08,18.13,18.07,18.12,433603.0,18.08,18.13,18.07,18.12,433603.0
2022-11-01 13:30:00,18.12,18.14,18.07,18.13,289174.0,18.12,18.14,18.07,18.13,289174.0
2022-11-01 14:00:00,18.14,18.17,18.12,18.14,246819.0,18.14,18.17,18.12,18.14,246819.0
2022-11-01 14:30:00,18.14,18.19,18.12,18.18,598730.0,18.14,18.19,18.12,18.18,598730.0
2022-11-01 15:00:00,18.18,18.18,18.08,18.1,1040906.0,18.18,18.18,18.08,18.1,1040906.0
2022-11-01 15:30:00,18.1,18.11,18.05,18.06,2806243.0,18.1,18.11,18.05,18.06,2806243.0
2022-11-02 09:30:00,18.24,18.27,18.14,18.16,1618279.0,18.24,18.27,18.14,18.16,1618279.0
2022-11-02 10:00:00,18.16,18.18,18.1,18.11,1558170.0,18.16,18.18,18.1,18.11,1558170.0
2022-11-02 10:30:00,18.11,18.13,18.07,18.11,1176682.0,18.11,18.13,18.07,18.11,1176682.0
2022-11-02 11:00:00,18.11,18.12,18.03,18.05,702200.0,18.11,18.12,18.03,18.05,702200.0
2022-11-02 11:30:00,18.06,18.06,18.0,18.02,390346.0,18.06,18.06,18.0,18.02,390346.0
2022-11-02 12:00:00,18.01,18.03,18.0,18.03,289591.0,18.01,18.03,18.0,18.03,289591.0
2022-11-02 12:30:00,18.02,18.05,18.0,18.04,377054.0,18.02,18.05,18.0,18.04,377054.0
2022-11-02 13:00:00,18.03,18.05,18.02,18.04,205636.0,18.03,18.05,18.02,18.04,205636.0
2022-11-02 13:30:00,18.04,18.1,18.03,18.1,465021.0,18.04,18.1,18.03,18.1,465021.0
2022-11-02 14:00:00,18.08,18.38,18.02,18.36,3051027.0,18.08,18.38,18.02,18.36,3051027.0
2022-11-02 14:30:00,18.36,18.49,17.93,18.04,6997952.0,18.36,18.49,17.93,18.04,6997952.0
2022-11-02 15:00:00,18.03,18.14,17.77,17.86,3045208.0,18.03,18.14,17.77,17.86,3045208.0
2022-11-02 15:30:00,17.85,17.85,17.73,17.73,3625206.0,17.85,17.85,17.73,17.73,3625206.0
2022-11-03 09:30:00,17.46,17.7,17.44,17.61,1832157.0,17.46,17.7,17.44,17.61,1832157.0
2022-11-03 10:00:00,17.62,17.86,17.6,17.84,2780594.0,17.62,17.86,17.6,17.84,2780594.0
2022-11-03 10:30:00,17.85,17.92,17.78,17.9,2580754.0,17.85,17.92,17.78,17.9,2580754.0
2022-11-03 11:00:00,17.9,17.91,17.8,17.82,1011195.0,17.9,17.91,17.8,17.82,1011195.0
2022-11-03 11:30:00,17.81,17.85,17.78,17.79,813849.0,17.81,17.85,17.78,17.79,813849.0
2022-11-03 12:00:00,17.79,17.86,17.77,17.84,544398.0,17.79,17.86,17.77,17.84,544398.0
2022-11-03 12:30:00,17.84,17.9,17.81,17.87,432409.0,17.84,17.9,17.81,17.87,432409.0
2022-11-03 13:00:00,17.88,17.91,17.86,17.89,625953.0,17.88,17.91,17.86,17.89,625953.0
2022-11-03 13:30:00,17.89,17.94,17.88,17.92,745238.0,17.89,17.94,17.88,17.92,745238.0
2022-11-03 14:00:00,17.91,17.95,17.9,17.94,2070296.0,17.91,17.95,17.9,17.94,2070296.0
2022-11-03 14:30:00,17.94,17.98,17.93,17.98,1204442.0,17.94,17.98,17.93,17.98,1204442.0
2022-11-03 15:00:00,17.98,18.0,17.97,18.0,1388372.0,17.98,18.0,17.97,18.0,1388372.0
2022-11-03 15:30:00,17.99,18.0,17.94,17.95,1865116.0,17.99,18.0,17.94,17.95,1865116.0
2022-11-04 09:30:00,18.74,18.82,18.66,18.79,4779906.0,18.74,18.82,18.66,18.79,4779906.0
2022-11-04 10:00:00,18.8,18.92,18.75,18.88,3974959.0,18.8,18.92,18.75,18.88,3974959.0
2022-11-04 10:30:00,18.89,19.0,18.88,19.0,3450208.0,18.89,19.0,18.88,19.0,3450208.0
2022-11-04 11:00:00,19.0,19.02,18.9,18.91,2469312.0,19.0,19.02,18.9,18.91,2469312.0
2022-11-04 11:30:00,18.91,18.99,18.9,18.96,2337656.0,18.91,18.99,18.9,18.96,2337656.0
2022-11-04 12:00:00,18.96,19.06,18.88,19.05,2180559.0,18.96,19.06,18.88,19.05,2180559.0
2022-11-04 12:30:00,19.05,19.14,19.04,19.09,1940369.0,19.05,19.14,19.04,19.09,1940369.0
2022-11-04 13:00:00,19.09,19.13,19.05,19.09,1768518.0,19.09,19.13,19.05,19.09,1768518.0
2022-11-04 13:30:00,19.1,19.1,19.06,19.1,849938.0,19.1,19.1,19.06,19.1,849938.0
2022-11-04 14:00:00,19.09,19.17,19.08,19.14,1158912.0,19.09,19.17,19.08,19.14,1158912.0
2022-11-04 14:30:00,19.15,19.24,19.14,19.22,1681256.0,19.15,19.24,19.14,19.22,1681256.0
2022-11-04 15:00:00,19.22,19.25,19.18,19.23,2655975.0,19.22,19.25,19.18,19.23,2655975.0
2022-11-04 15:30:00,19.23,19.25,19.2,19.25,3526592.0,19.23,19.25,19.2,19.25,3526592.0
2022-11-07 09:30:00,19.22,19.34,19.2,19.3,2369977.0,19.22,19.34,19.2,19.3,2369977.0
2022-11-07 10:00:00,19.31,19.31,19.13,19.19,1689019.0,19.31,19.31,19.13,19.19,1689019.0
2022-11-07 10:30:00,19.2,19.23,19.14,19.19,1136346.0,19.2,19.23,19.14,19.19,1136346.0
2022-11-07 11:00:00,19.18,19.26,19.17,19.24,891406.0,19.18,19.26,19.17,19.24,891406.0
2022-11-07 11:30:00,19.24,19.26,19.19,19.24,774234.0,19.24,19.26,19.19,19.24,774234.0
2022-11-07 12:00:00,19.24,19.25,19.19,19.22,457814.0,19.24,19.25,19.19,19.22,457814.0
2022-11-07 12:30:00,19.22,19.24,19.16,19.2,688328.0,19.22,19.24,19.16,19.2,688328.0
2022-11-07 13:00:00,19.2,19.22,19.15,19.21,1088326.0,19.2,19.22,19.15,19.21,1088326.0
2022-11-07 13:30:00,19.21,19.22,19.17,19.2,335027.0,19.21,19.22,19.17,19.2,335027.0
2022-11-07 14:00:00,19.2,19.2,19.14,19.14,347985.0,19.2,19.2,19.14,19.14,347985.0
2022-11-07 14:30:00,19.14,19.2,19.14,19.14,570799.0,19.14,19.2,19.14,19.14,570799.0
2022-11-07 15:00:00,19.14,19.18,19.14,19.16,598912.0,19.14,19.18,19.14,19.16,598912.0
2022-11-07 15:30:00,19.17,19.19,19.13,19.14,1160314.0,19.17,19.19,19.13,19.14,1160314.0
2022-11-08 09:30:00,19.26,19.35,19.21,19.32,2083105.0,19.26,19.35,19.21,19.32,2083105.0
2022-11-08 10:00:00,19.32,19.78,19.32,19.66,7720126.0,19.32,19.78,19.32,19.66,7720126.0
2022-11-08 10:30:00,19.67,19.84,19.66,19.79,5028900.0,19.67,19.84,19.66,19.79,5028900.0
2022-11-08 11:00:00,19.79,19.89,19.75,19.88,2833699.0,19.79,19.89,19.75,19.88,2833699.0
2022-11-08 11:30:00,19.88,19.91,19.84,19.87,2052257.0,19.88,19.91,19.84,19.87,2052257.0
2022-11-08 12:00:00,19.87,19.9,19.73,19.79,989386.0,19.87,19.9,19.73,19.79,989386.0
2022-11-08 12:30:00,19.79,19.8,19.73,19.78,722853.0,19.79,19.8,19.73,19.78,722853.0
2022-11-08 13:00:00,19.78,19.82,19.63,19.67,1592115.0,19.78,19.82,19.63,19.67,1592115.0
2022-11-08 13:30:00,19.66,19.74,19.61,19.69,1011627.0,19.66,19.74,19.61,19.69,1011627.0
2022-11-08 14:00:00,19.68,19.7,19.56,19.56,1183747.0,19.68,19.7,19.56,19.56,1183747.0
2022-11-08 14:30:00,19.56,19.69,19.54,19.65,1225950.0,19.56,19.69,19.54,19.65,1225950.0
2022-11-08 15:00:00,19.65,19.7,19.64,19.69,670630.0,19.65,19.7,19.64,19.69,670630.0
2022-11-08 15:30:00,19.69,19.72,19.67,19.68,2645170.0,19.69,19.72,19.67,19.68,2645170.0
2022-11-09 09:30:00,19.66,19.8,19.61,19.69,2365411.0,19.66,19.8,19.61,19.69,2365411.0
2022-11-09 10:00:00,19.69,19.9,19.63,19.65,3194587.0,19.69,19.9,19.63,19.65,3194587.0
2022-11-09 10:30:00,19.66,19.69,19.52,19.59,2132053.0,19.66,19.69,19.52,19.59,2132053.0
2022-11-09 11:00:00,19.59,19.67,19.58,19.64,673742.0,19.59,19.67,19.58,19.64,673742.0
2022-11-09 11:30:00,19.63,19.65,19.61,19.62,1224767.0,19.63,19.65,19.61,19.62,1224767.0
2022-11-09 12:00:00,19.62,19.64,19.58,19.61,332304.0,19.62,19.64,19.58,19.61,332304.0
2022-11-09 12:30:00,19.6,19.64,19.57,19.63,274400.0,19.6,19.64,19.57,19.63,274400.0
2022-11-09 13:00:00,19.63,19.66,19.55,19.55,1049174.0,19.63,19.66,19.55,19.55,1049174.0
2022-11-09 13:30:00,19.55,19.56,19.42,19.44,882880.0,19.55,19.56,19.42,19.44,882880.0
2022-11-09 14:00:00,19.44,19.46,19.4,19.42,1083068.0,19.44,19.46,19.4,19.42,1083068.0
2022-11-09 14:30:00,19.42,19.43,19.35,19.39,761618.0,19.42,19.43,19.35,19.39,761618.0
2022-11-09 15:00:00,19.39,19.45,19.38,19.41,586170.0,19.39,19.45,19.38,19.41,586170.0
2022-11-09 15:30:00,19.41,19.43,19.33,19.36,1795139.0,19.41,19.43,19.33,19.36,1795139.0
2022-11-10 09:30:00,19.98,20.04,19.89,20.0,3865039.0,19.98,20.04,19.89,20.0,3865039.0
2022-11-10 10:00:00,20.01,20.07,19.97,20.01,2474734.0,20.01,20.07,19.97,20.01,2474734.0
2022-11-10 10:30:00,20.02,20.05,19.95,20.01,1545175.0,20.02,20.05,19.95,20.01,1545175.0
2022-11-10 11:00:00,20.01,20.02,19.77,19.82,1504489.0,20.01,20.02,19.77,19.82,1504489.0
2022-11-10 11:30:00,19.82,19.91,19.81,19.89,1008827.0,19.82,19.91,19.81,19.89,1008827.0
2022-11-10 12:00:00,19.89,19.89,19.8,19.83,938154.0,19.89,19.89,19.8,19.83,938154.0
2022-11-10 12:30:00,19.82,19.85,19.76,19.83,714173.0,19.82,19.85,19.76,19.83,714173.0
2022-11-10 13:00:00,19.84,19.94,19.83,19.92,877953.0,19.84,19.94,19.83,19.92,877953.0
2022-11-10 13:30:00,19.92,19.96,19.89,19.93,346337.0,19.92,19.96,19.89,19.93,346337.0
2022-11-10 14:00:00,19.93,19.95,19.92,19.94,339622.0,19.93,19.95,19.92,19.94,339622.0
2022-11-10 14:30:00,19.94,19.99,19.92,19.97,436159.0,19.94,19.99,19.92,19.97,436159.0
2022-11-10 15:00:00,19.97,19.98,19.94,19.96,652605.0,19.97,19.98,19.94,19.96,652605.0
2022-11-10 15:30:00,19.96,19.98,19.92,19.96,2955228.0,19.96,19.98,19.92,19.96,2955228.0
2022-11-11 09:30:00,19.76,19.83,19.66,19.76,1276449.0,19.76,19.83,19.66,19.76,1276449.0
2022-11-11 10:00:00,19.75,19.85,19.69,19.83,1634972.0,19.75,19.85,19.69,19.83,1634972.0
2022-11-11 10:30:00,19.82,19.84,19.75,19.81,837147.0,19.82,19.84,19.75,19.81,837147.0
2022-11-11 11:00:00,19.8,19.82,19.69,19.69,1124578.0,19.8,19.82,19.69,19.69,1124578.0
2022-11-11 11:30:00,19.69,19.81,19.68,19.78,1159790.0,19.69,19.81,19.68,19.78,1159790.0
2022-11-11 12:00:00,19.79,19.83,19.76,19.81,720634.0,19.79,19.83,19.76,19.81,720634.0
2022-11-11 12:30:00,19.82,19.84,19.78,19.79,522830.0,19.82,19.84,19.78,19.79,522830.0
2022-11-11 13:00:00,19.79,19.9,19.77,19.89,913089.0,19.79,19.9,19.77,19.89,913089.0
2022-11-11 13:30:00,19.89,19.9,19.85,19.89,446775.0,19.89,19.9,19.85,19.89,446775.0
2022-11-11 14:00:00,19.89,19.93,19.87,19.93,261844.0,19.89,19.93,19.87,19.93,261844.0
2022-11-11 14:30:00,19.93,19.93,19.89,19.93,304214.0,19.93,19.93,19.89,19.93,304214.0
2022-11-11 15:00:00,19.93,19.93,19.87,19.89,554363.0,19.93,19.93,19.87,19.89,554363.0
2022-11-11 15:30:00,19.89,19.95,19.87,19.94,1389791.0,19.89,19.95,19.87,19.94,1389791.0
2022-11-14 09:30:00,19.95,20.1,19.93,20.05,1835705.0,19.95,20.1,19.93,20.05,1835705.0
2022-11-14 10:00:00,20.04,20.23,20.04,20.15,1926725.0,20.04,20.23,20.04,20.15,1926725.0
2022-11-14 10:30:00,20.15,20.2,20.12,20.18,994127.0,20.15,20.2,20.12,20.18,994127.0
2022-11-14 11:00:00,20.19,20.19,20.05,20.09,1038072.0,20.19,20.19,20.05,20.09,1038072.0
2022-11-14 11:30:00,20.08,20.16,20.06,20.12,715278.0,20.08,20.16,20.06,20.12,715278.0
2022-11-14 12:00:00,20.13,20.27,20.12,20.26,1149628.0,20.13,20.27,20.12,20.26,1149628.0
2022-11-14 12:30:00,20.25,20.28,20.2,20.22,502377.0,20.25,20.28,20.2,20.22,502377.0
2022-11-14 13:00:00,20.23,20.28,20.21,20.28,410085.0,20.23,20.28,20.21,20.28,410085.0
2022-11-14 13:30:00,20.27,20.33,20.27,20.32,519072.0,20.27,20.33,20.27,20.32,519072.0
2022-11-14 14:00:00,20.32,20.33,20.29,20.29,449402.0,20.32,20.33,20.29,20.29,449402.0
2022-11-14 14:30:00,20.3,20.31,20.26,20.29,358459.0,20.3,20.31,20.26,20.29,358459.0
2022-11-14 15:00:00,20.29,20.32,20.25,20.25,543206.0,20.29,20.32,20.25,20.25,543206.0
2022-11-14 15:30:00,20.26,20.28,20.21,20.23,1787210.0,20.26,20.28,20.21,20.23,1787210.0
2022-11-15 09:30:00,20.08,20.12,19.93,20.02,2510414.0,20.08,20.12,19.93,20.02,2510414.0
2022-11-15 10:00:00,20.02,20.07,19.96,20.03,989454.0,20.02,20.07,19.96,20.03,989454.0
2022-11-15 10:30:00,20.03,20.08,19.88,19.89,1850202.0,20.03,20.08,19.88,19.89,1850202.0
2022-11-15 11:00:00,19.89,19.98,19.8,19.81,1521166.0,19.89,19.98,19.8,19.81,1521166.0
2022-11-15 11:30:00,19.82,19.85,19.76,19.8,1360587.0,19.82,19.85,19.76,19.8,1360587.0
2022-11-15 12:00:00,19.8,19.8,19.74,19.76,1159065.0,19.8,19.8,19.74,19.76,1159065.0
2022-11-15 12:30:00,19.76,19.83,19.75,19.83,742472.0,19.76,19.83,19.75,19.83,742472.0
2022-11-15 13:00:00,19.84,19.84,19.69,19.79,2248090.0,19.84,19.84,19.69,19.79,2248090.0
2022-11-15 13:30:00,19.79,20.06,19.71,19.88,4675593.0,19.79,20.06,19.71,19.88,4675593.0
2022-11-15 14:00:00,19.88,19.9,19.75,19.79,1964282.0,19.88,19.9,19.75,19.79,1964282.0
2022-11-15 14:30:00,19.8,19.89,19.75,19.89,998747.0,19.8,19.89,19.75,19.89,998747.0
2022-11-15 15:00:00,19.89,19.93,19.84,19.89,924217.0,19.89,19.93,19.84,19.89,924217.0
2022-11-15 15:30:00,19.89,19.92,19.86,19.87,1384006.0,19.89,19.92,19.86,19.87,1384006.0
2022-11-16 09:30:00,19.95,20.0,19.75,19.76,1609424.0,19.95,20.0,19.75,19.76,1609424.0
2022-11-16 10:00:00,19.77,19.82,19.74,19.81,1207405.0,19.77,19.82,19.74,19.81,1207405.0
2022-11-16 10:30:00,19.8,19.9,19.8,19.89,855421.0,19.8,19.9,19.8,19.89,855421.0
2022-11-16 11:00:00,19.88,19.92,19.83,19.83,539120.0,19.88,19.92,19.83,19.83,539120.0
2022-11-16 11:30:00,19.83,19.84,19.7,19.71,1057715.0,19.83,19.84,19.7,19.71,1057715.0
2022-11-16 12:00:00,19.71,19.78,19.7,19.78,769996.0,19.71,19.78,19.7,19.78,769996.0
2022-11-16 12:30:00,19.77,19.83,19.77,19.8,444872.0,19.77,19.83,19.77,19.8,444872.0
2022-11-16 13:00:00,19.8,19.8,19.75,19.76,461135.0,19.8,19.8,19.75,19.76,461135.0
2022-11-16 13:30:00,19.76,19.78,19.71,19.76,255202.0,19.76,19.78,19.71,19.76,255202.0
2022-11-16 14:00:00,19.75,19.77,19.73,19.75,320001.0,19.75,19.77,19.73,19.75,320001.0
2022-11-16 14:30:00,19.76,19.79,19.72,19.79,371686.0,19.76,19.79,19.72,19.79,371686.0
2022-11-16 15:00:00,19.78,19.8,19.74,19.79,519125.0,19.78,19.8,19.74,19.79,519125.0
2022-11-16 15:30:00,19.78,19.8,19.74,19.74,916220.0,19.78,19.8,19.74,19.74,916220.0
2022-11-17 09:30:00,19.25,19.31,19.17,19.2,1994087.0,19.25,19.31,19.17,19.2,1994087.0
2022-11-17 10:00:00,19.2,19.27,19.19,19.25,1105131.0,19.2,19.27,19.19,19.25,1105131.0
2022-11-17 10:30:00,19.25,19.25,19.12,19.2,1392402.0,19.25,19.25,19.12,19.2,1392402.0
2022-11-17 11:00:00,19.19,19.21,19.15,19.2,747991.0,19.19,19.21,19.15,19.2,747991.0
2022-11-17 11:30:00,19.19,19.23,19.15,19.21,635261.0,19.19,19.23,19.15,19.21,635261.0
2022-11-17 12:00:00,19.22,19.27,19.21,19.26,976412.0,19.22,19.27,19.21,19.26,976412.0
2022-11-17 12:30:00,19.25,19.31,19.24,19.3,443186.0,19.25,19.31,19.24,19.3,443186.0
2022-11-17 13:00:00,19.29,19.32,19.26,19.29,813842.0,19.29,19.32,19.26,19.29,813842.0
2022-11-17 13:30:00,19.28,19.32,19.25,19.28,441822.0,19.28,19.32,19.25,19.28,441822.0
2022-11-17 14:00:00,19.28,19.31,19.25,19.29,820841.0,19.28,19.31,19.25,19.29,820841.0
2022-11-17 14:30:00,19.29,19.32,19.27,19.31,465872.0,19.29,19.32,19.27,19.31,465872.0
2022-11-17 15:00:00,19.31,19.32,19.26,19.27,621063.0,19.31,19.32,19.26,19.27,621063.0
2022-11-17 15:30:00,19.27,19.33,19.26,19.3,1249976.0,19.27,19.33,19.26,19.3,1249976.0
2022-11-18 09:30:00,19.31,19.34,19.2,19.3,2265839.0,19.31,19.34,19.2,19.3,2265839.0
2022-11-18 10:00:00,19.31,19.39,19.28,19.39,1309424.0,19.31,19.39,19.28,19.39,1309424.0
2022-11-18 10:30:00,19.38,19.46,19.37,19.43,1568086.0,19.38,19.46,19.37,19.43,1568086.0
2022-11-18 11:00:00,19.43,19.45,19.4,19.42,894216.0,19.43,19.45,19.4,19.42,894216.0
2022-11-18 11:30:00,19.42,19.43,19.35,19.38,872958.0,19.42,19.43,19.35,19.38,872958.0
2022-11-18 12:00:00,19.38,19.39,19.23,19.27,978815.0,19.38,19.39,19.23,19.27,978815.0
2022-11-18 12:30:00,19.27,19.31,19.25,19.27,701364.0,19.27,19.31,19.25,19.27,701364.0
2022-11-18 13:00:00,19.27,19.33,19.25,19.32,330732.0,19.27,19.33,19.25,19.32,330732.0
2022-11-18 13:30:00,19.32,19.33,19.23,19.23,245529.0,19.32,19.33,19.23,19.23,245529.0
2022-11-18 14:00:00,19.24,19.26,19.22,19.25,285138.0,19.24,19.26,19.22,19.25,285138.0
2022-11-18 14:30:00,19.25,19.25,19.18,19.21,481359.0,19.25,19.25,19.18,19.21,481359.0
2022-11-18 15:00:00,19.21,19.26,19.2,19.25,483830.0,19.21,19.26,19.2,19.25,483830.0
2022-11-18 15:30:00,19.24,19.26,19.23,19.24,1199799.0,19.24,19.26,19.23,19.24,1199799.0
2022-11-21 09:30:00,19.21,19.24,19.09,19.18,2071646.0,19.21,19.24,19.09,19.18,2071646.0
2022-11-21 10:00:00,19.18,19.2,19.08,19.11,897085.0,19.18,19.2,19.08,19.11,897085.0
2022-11-21 10:30:00,19.11,19.16,19.1,19.12,1099322.0,19.11,19.16,19.1,19.12,1099322.0
2022-11-21 11:00:00,19.12,19.12,19.05,19.07,1051863.0,19.12,19.12,19.05,19.07,1051863.0
2022-11-21 11:30:00,19.07,19.08,19.02,19.04,669580.0,19.07,19.08,19.02,19.04,669580.0
2022-11-21 12:00:00,19.04,19.17,19.03,19.13,835246.0,19.04,19.17,19.03,19.13,835246.0
2022-11-21 12:30:00,19.13,19.19,19.13,19.19,409958.0,19.13,19.19,19.13,19.19,409958.0
2022-11-21 13:00:00,19.19,19.25,19.17,19.19,637121.0,19.19,19.25,19.17,19.19,637121.0
2022-11-21 13:30:00,19.2,19.21,19.16,19.16,392464.0,19.2,19.21,19.16,19.16,392464.0
2022-11-21 14:00:00,19.16,19.21,19.16,19.18,398681.0,19.16,19.21,19.16,19.18,398681.0
2022-11-21 14:30:00,19.18,19.19,19.15,19.15,246831.0,19.18,19.19,19.15,19.15,246831.0
2022-11-21 15:00:00,19.15,19.18,19.15,19.16,327324.0,19.15,19.18,19.15,19.16,327324.0
2022-11-21 15:30:00,19.16,19.21,19.15,19.2,742822.0,19.16,19.21,19.15,19.2,742822.0
2022-11-22 09:30:00,19.43,19.52,19.37,19.48,1787669.0,19.43,19.52,19.37,19.48,1787669.0
2022-11-22 10:00:00,19.48,19.52,19.46,19.49,747468.0,19.48,19.52,19.46,19.49,747468.0
2022-11-22 10:30:00,19.5,19.51,19.4,19.43,709602.0,19.5,19.51,19.4,19.43,709602.0
2022-11-22 11:00:00,19.43,19.43,19.33,19.34,902574.0,19.43,19.43,19.33,19.34,902574.0
2022-11-22 11:30:00,19.34,19.36,19.31,19.35,608318.0,19.34,19.36,19.31,19.35,608318.0
2022-11-22 12:00:00,19.36,19.37,19.25,19.27,619645.0,19.36,19.37,19.25,19.27,619645.0
2022-11-22 12:30:00,19.27,19.32,19.25,19.32,790483.0,19.27,19.32,19.25,19.32,790483.0
2022-11-22 13:00:00,19.32,19.38,19.29,19.37,966927.0,19.32,19.38,19.29,19.37,966927.0
2022-11-22 13:30:00,19.37,19.41,19.34,19.4,436236.0,19.37,19.41,19.34,19.4,436236.0
2022-11-22 14:00:00,19.4,19.4,19.36,19.38,359406.0,19.4,19.4,19.36,19.38,359406.0
2022-11-22 14:30:00,19.38,19.39,19.36,19.38,188702.0,19.38,19.39,19.36,19.38,188702.0
2022-11-22 15:00:00,19.38,19.4,19.37,19.39,315431.0,19.38,19.4,19.37,19.39,315431.0
2022-11-22 15:30:00,19.39,19.42,19.39,19.42,924225.0,19.39,19.42,19.39,19.42,924225.0
2022-11-23 09:30:00,19.53,19.74,19.5,19.64,2087488.0,19.53,19.74,19.5,19.64,2087488.0
2022-11-23 10:00:00,19.64,19.68,19.52,19.56,1347879.0,19.64,19.68,19.52,19.56,1347879.0
2022-11-23 10:30:00,19.57,19.62,19.53,19.6,669296.0,19.57,19.62,19.53,19.6,669296.0
2022-11-23 11:00:00,19.61,19.64,19.57,19.64,610061.0,19.61,19.64,19.57,19.64,610061.0
2022-11-23 11:30:00,19.63,19.65,19.57,19.6,571232.0,19.63,19.65,19.57,19.6,571232.0
2022-11-23 12:00:00,19.6,19.63,19.58,19.62,383775.0,19.6,19.63,19.58,19.62,383775.0
2022-11-23 12:30:00,19.62,19.66,19.6,19.6,269529.0,19.62,19.66,19.6,19.6,269529.0
2022-11-23 13:00:00,19.6,19.68,19.59,19.68,404724.0,19.6,19.68,19.59,19.68,404724.0
2022-11-23 13:30:00,19.68,19.74,19.67,19.68,530320.0,19.68,19.74,19.67,19.68,530320.0
2022-11-23 14:00:00,19.69,19.88,19.67,19.85,2163610.0,19.69,19.88,19.67,19.85,2163610.0
2022-11-23 14:30:00,19.84,19.85,19.77,19.85,858291.0,19.84,19.85,19.77,19.85,858291.0
2022-11-23 15:00:00,19.85,19.86,19.81,19.83,583916.0,19.85,19.86,19.81,19.83,583916.0
2022-11-23 15:30:00,19.83,19.83,19.8,19.81,1195542.0,19.83,19.83,19.8,19.81,1195542.0
2022-11-25 09:30:00,19.59,19.65,19.56,19.64,1533827.0,19.59,19.65,19.56,19.64,1533827.0
2022-11-25 10:00:00,19.64,19.66,19.61,19.64,781871.0,19.64,19.66,19.61,19.64,781871.0
2022-11-25 10:30:00,19.63,19.68,19.63,19.66,771241.0,19.63,19.68,19.63,19.66,771241.0
2022-11-25 11:00:00,19.65,19.7,19.63,19.68,608870.0,19.65,19.7,19.63,19.68,608870.0
2022-11-25 11:30:00,19.68,19.69,19.65,19.68,705947.0,19.68,19.69,19.65,19.68,705947.0
2022-11-25 12:00:00,19.67,19.76,19.67,19.74,1370560.0,19.67,19.76,19.67,19.74,1370560.0
2022-11-25 12:30:00,19.74,19.75,19.7,19.72,1381437.0,19.74,19.75,19.7,19.72,1381437.0
2022-11-28 09:30:00,19.66,19.69,19.43,19.47,3006875.0,19.66,19.69,19.43,19.47,3006875.0
2022-11-28 10:00:00,19.46,19.53,19.44,19.47,1738580.0,19.46,19.53,19.44,19.47,1738580.0
2022-11-28 10:30:00,19.47,19.47,19.3,19.35,2476099.0,19.47,19.47,19.3,19.35,2476099.0
2022-11-28 11:00:00,19.35,19.37,19.2,19.29,2192313.0,19.35,19.37,19.2,19.29,2192313.0
2022-11-28 11:30:00,19.29,19.35,19.27,19.33,1616050.0,19.29,19.35,19.27,19.33,1616050.0
2022-11-28 12:00:00,19.34,19.4,19.27,19.37,1611770.0,19.34,19.4,19.27,19.37,1611770.0
2022-11-28 12:30:00,19.37,19.42,19.33,19.33,835175.0,19.37,19.42,19.33,19.33,835175.0
2022-11-28 13:00:00,19.33,19.34,19.25,19.28,692293.0,19.33,19.34,19.25,19.28,692293.0
2022-11-28 13:30:00,19.28,19.32,19.26,19.28,671384.0,19.28,19.32,19.26,19.28,671384.0
2022-11-28 14:00:00,19.28,19.3,19.27,19.29,398775.0,19.28,19.3,19.27,19.29,398775.0
2022-11-28 14:30:00,19.28,19.29,19.23,19.25,784498.0,19.28,19.29,19.23,19.25,784498.0
2022-11-28 15:00:00,19.24,19.27,19.23,19.27,701163.0,19.24,19.27,19.23,19.27,701163.0
2022-11-28 15:30:00,19.27,19.29,19.25,19.27,1911809.0,19.27,19.29,19.25,19.27,1911809.0
2022-11-29 09:30:00,19.5,19.67,19.5,19.62,1751244.0,19.5,19.67,19.5,19.62,1751244.0
2022-11-29 10:00:00,19.62,19.74,19.58,19.72,1532852.0,19.62,19.74,19.58,19.72,1532852.0
2022-11-29 10:30:00,19.73,19.75,19.66,19.67,1165398.0,19.73,19.75,19.66,19.67,1165398.0
2022-11-29 11:00:00,19.67,19.68,19.53,19.54,1193108.0,19.67,19.68,19.53,19.54,1193108.0
2022-11-29 11:30:00,19.53,19.63,19.52,19.6,1185641.0,19.53,19.63,19.52,19.6,1185641.0
2022-11-29 12:00:00,19.59,19.62,19.55,19.57,308724.0,19.59,19.62,19.55,19.57,308724.0
2022-11-29 12:30:00,19.57,19.6,19.55,19.57,198325.0,19.57,19.6,19.55,19.57,198325.0
2022-11-29 13:00:00,19.57,19.61,19.55,19.56,281380.0,19.57,19.61,19.55,19.56,281380.0
2022-11-29 13:30:00,19.55,19.6,19.51,19.59,289213.0,19.55,19.6,19.51,19.59,289213.0
2022-11-29 14:00:00,19.6,19.62,19.58,19.58,516533.0,19.6,19.62,19.58,19.58,516533.0
2022-11-29 14:30:00,19.58,19.59,19.55,19.57,352557.0,19.58,19.59,19.55,19.57,352557.0
2022-11-29 15:00:00,19.57,19.58,19.54,19.55,259866.0,19.57,19.58,19.54,19.55,259866.0
2022-11-29 15:30:00,19.55,19.57,19.54,19.55,931258.0,19.55,19.57,19.54,19.55,931258.0
2022-11-30 09:30:00,20.12,20.2,19.98,20.04,4173770.0,20.12,20.2,19.98,20.04,4173770.0
2022-11-30 10:00:00,20.05,20.05,19.83,19.85,2408065.0,20.05,20.05,19.83,19.85,2408065.0
2022-11-30 10:30:00,19.85,19.93,19.8,19.91,1185385.0,19.85,19.93,19.8,19.91,1185385.0
2022-11-30 11:00:00,19.92,19.99,19.87,19.98,701074.0,19.92,19.99,19.87,19.98,701074.0
2022-11-30 11:30:00,19.99,20.02,19.92,19.93,1553064.0,19.99,20.02,19.92,19.93,1553064.0
2022-11-30 12:00:00,19.93,19.94,19.86,19.94,566628.0,19.93,19.94,19.86,19.94,566628.0
2022-11-30 12:30:00,19.93,19.93,19.86,19.92,297686.0,19.93,19.93,19.86,19.92,297686.0
2022-11-30 13:00:00,19.91,19.93,19.84,19.87,656168.0,19.91,19.93,19.84,19.87,656168.0
2022-11-30 13:30:00,19.86,20.25,19.83,20.2,3330976.0,19.86,20.25,19.83,20.2,3330976.0
2022-11-30 14:00:00,20.2,20.31,20.17,20.24,2893373.0,20.2,20.31,20.17,20.24,2893373.0
2022-11-30 14:30:00,20.24,20.39,20.22,20.38,1714175.0,20.24,20.39,20.22,20.38,1714175.0
2022-11-30 15:00:00,20.39,20.42,20.35,20.4,1560758.0,20.39,20.42,20.35,20.4,1560758.0
2022-11-30 15:30:00,20.4,20.43,20.37,20.43,3959377.0,20.4,20.43,20.37,20.43,3959377.0
2022-12-01 09:30:00,20.63,20.9,20.61,20.83,3687447.0,20.63,20.9,20.61,20.83,3687447.0
2022-12-01 10:00:00,20.83,20.92,20.65,20.66,3084789.0,20.83,20.92,20.65,20.66,3084789.0
2022-12-01 10:30:00,20.65,20.71,20.59,20.64,2018672.0,20.65,20.71,20.59,20.64,2018672.0
2022-12-01 11:00:00,20.64,20.73,20.63,20.72,1158666.0,20.64,20.73,20.63,20.72,1158666.0
2022-12-01 11:30:00,20.72,20.83,20.72,20.82,1794958.0,20.72,20.83,20.72,20.82,1794958.0
2022-12-01 12:00:00,20.82,20.83,20.73,20.8,960934.0,20.82,20.83,20.73,20.8,960934.0
2022-12-01 12:30:00,20.81,20.9,20.79,20.89,1509447.0,20.81,20.9,20.79,20.89,1509447.0
2022-12-01 13:00:00,20.88,20.92,20.81,20.85,1236375.0,20.88,20.92,20.81,20.85,1236375.0
2022-12-01 13:30:00,20.85,20.93,20.82,20.92,1043014.0,20.85,20.93,20.82,20.92,1043014.0
2022-12-01 14:00:00,20.91,20.95,20.88,20.92,649737.0,20.91,20.95,20.88,20.92,649737.0
2022-12-01 14:30:00,20.92,20.95,20.89,20.94,550076.0,20.92,20.95,20.89,20.94,550076.0
2022-12-01 15:00:00,20.94,20.94,20.88,20.9,1409695.0,20.94,20.94,20.88,20.9,1409695.0
2022-12-01 15:30:00,20.9,20.98,20.89,20.97,4103178.0,20.9,20.98,20.89,20.97,4103178.0
2022-12-02 09:30:00,20.73,20.87,20.67,20.84,2097497.0,20.73,20.87,20.67,20.84,2097497.0
2022-12-02 10:00:00,20.83,20.9,20.78,20.81,1346778.0,20.83,20.9,20.78,20.81,1346778.0
2022-12-02 10:30:00,20.82,20.98,20.78,20.96,1798347.0,20.82,20.98,20.78,20.96,1798347.0
2022-12-02 11:00:00,20.96,21.19,20.93,21.17,2593073.0,20.96,21.19,20.93,21.17,2593073.0
2022-12-02 11:30:00,21.18,21.34,21.16,21.31,1879946.0,21.18,21.34,21.16,21.31,1879946.0
2022-12-02 12:00:00,21.31,21.38,21.25,21.28,1383770.0,21.31,21.38,21.25,21.28,1383770.0
2022-12-02 12:30:00,21.28,21.31,21.14,21.19,1302525.0,21.28,21.31,21.14,21.19,1302525.0
2022-12-02 13:00:00,21.19,21.25,21.17,21.21,1842254.0,21.19,21.25,21.17,21.21,1842254.0
2022-12-02 13:30:00,21.21,21.24,21.2,21.23,525511.0,21.21,21.24,21.2,21.23,525511.0
2022-12-02 14:00:00,21.24,21.3,21.21,21.29,608213.0,21.24,21.3,21.21,21.29,608213.0
2022-12-02 14:30:00,21.29,21.38,21.28,21.37,727497.0,21.29,21.38,21.28,21.37,727497.0
2022-12-02 15:00:00,21.37,21.38,21.35,21.38,1005332.0,21.37,21.38,21.35,21.38,1005332.0
2022-12-02 15:30:00,21.38,21.39,21.28,21.29,3680584.0,21.38,21.39,21.28,21.29,3680584.0
2022-12-05 09:30:00,20.91,20.95,20.77,20.78,2718991.0,20.91,20.95,20.77,20.78,2718991.0
2022-12-05 10:00:00,20.78,20.78,20.52,20.57,4268413.0,20.78,20.78,20.52,20.57,4268413.0
2022-12-05 10:30:00,20.57,20.65,20.53,20.63,1726444.0,20.57,20.65,20.53,20.63,1726444.0
2022-12-05 11:00:00,20.64,20.65,20.43,20.5,2051516.0,20.64,20.65,20.43,20.5,2051516.0
2022-12-05 11:30:00,20.5,20.5,20.41,20.45,1673455.0,20.5,20.5,20.41,20.45,1673455.0
2022-12-05 12:00:00,20.45,20.51,20.41,20.48,1852681.0,20.45,20.51,20.41,20.48,1852681.0
2022-12-05 12:30:00,20.47,20.48,20.43,20.45,1185341.0,20.47,20.48,20.43,20.45,1185341.0
2022-12-05 13:00:00,20.45,20.48,20.41,20.48,1268628.0,20.45,20.48,20.41,20.48,1268628.0
2022-12-05 13:30:00,20.48,20.51,20.41,20.43,946227.0,20.48,20.51,20.41,20.43,946227.0
2022-12-05 14:00:00,20.42,20.46,20.41,20.42,810042.0,20.42,20.46,20.41,20.42,810042.0
2022-12-05 14:30:00,20.42,20.46,20.4,20.45,867316.0,20.42,20.46,20.4,20.45,867316.0
2022-12-05 15:00:00,20.45,20.49,20.43,20.46,1217363.0,20.45,20.49,20.43,20.46,1217363.0
2022-12-05 15:30:00,20.46,20.46,20.43,20.45,2267040.0,20.46,20.46,20.43,20.45,2267040.0
2022-12-06 09:30:00,20.62,20.75,20.61,20.61,1717221.0,20.62,20.75,20.61,20.61,1717221.0
2022-12-06 10:00:00,20.62,20.63,20.46,20.49,1810706.0,20.62,20.63,20.46,20.49,1810706.0
2022-12-06 10:30:00,20.49,20.5,20.37,20.46,1395430.0,20.49,20.5,20.37,20.46,1395430.0
2022-12-06 11:00:00,20.46,20.52,20.45,20.52,681678.0,20.46,20.52,20.45,20.52,681678.0
2022-12-06 11:30:00,20.52,20.55,20.44,20.45,476782.0,20.52,20.55,20.44,20.45,476782.0
2022-12-06 12:00:00,20.44,20.45,20.4,20.42,779210.0,20.44,20.45,20.4,20.42,779210.0
2022-12-06 12:30:00,20.42,20.45,20.4,20.42,1344826.0,20.42,20.45,20.4,20.42,1344826.0
2022-12-06 13:00:00,20.43,20.43,20.35,20.37,1010846.0,20.43,20.43,20.35,20.37,1010846.0
2022-12-06 13:30:00,20.37,20.37,20.27,20.3,705278.0,20.37,20.37,20.27,20.3,705278.0
2022-12-06 14:00:00,20.3,20.38,20.29,20.37,2134021.0,20.3,20.38,20.29,20.37,2134021.0
2022-12-06 14:30:00,20.37,20.42,20.36,20.42,851965.0,20.37,20.42,20.36,20.42,851965.0
2022-12-06 15:00:00,20.42,20.46,20.41,20.43,952008.0,20.42,20.46,20.41,20.43,952008.0
2022-12-06 15:30:00,20.43,20.45,20.41,20.44,1602597.0,20.43,20.45,20.41,20.44,1602597.0
2022-12-07 09:30:00,20.67,20.98,20.65,20.86,3071796.0,20.67,20.98,20.65,20.86,3071796.0
2022-12-07 10:00:00,20.86,21.01,20.82,20.89,2714177.0,20.86,21.01,20.82,20.89,2714177.0
2022-12-07 10:30:00,20.9,20.91,20.79,20.88,1509419.0,20.9,20.91,20.79,20.88,1509419.0
2022-12-07 11:00:00,20.88,20.88,20.71,20.76,1265010.0,20.88,20.88,20.71,20.76,1265010.0
2022-12-07 11:30:00,20.76,20.87,20.74,20.86,982624.0,20.76,20.87,20.74,20.86,982624.0
2022-12-07 12:00:00,20.86,20.92,20.84,20.89,1005887.0,20.86,20.92,20.84,20.89,1005887.0
2022-12-07 12:30:00,20.9,20.91,20.87,20.91,716900.0,20.9,20.91,20.87,20.91,716900.0
2022-12-07 13:00:00,20.91,20.96,20.89,20.94,1214531.0,20.91,20.96,20.89,20.94,1214531.0
2022-12-07 13:30:00,20.94,21.01,20.93,20.94,1112829.0,20.94,21.01,20.93,20.94,1112829.0
2022-12-07 14:00:00,20.95,20.95,20.89,20.93,811104.0,20.95,20.95,20.89,20.93,811104.0
2022-12-07 14:30:00,20.93,20.98,20.92,20.97,656770.0,20.93,20.98,20.92,20.97,656770.0
2022-12-07 15:00:00,20.97,20.98,20.9,20.93,1219951.0,20.97,20.98,20.9,20.93,1219951.0
2022-12-07 15:30:00,20.93,20.94,20.91,20.92,3903700.0,20.93,20.94,20.91,20.92,3903700.0
2022-12-08 09:30:00,21.32,21.37,21.14,21.32,3767986.0,21.32,21.37,21.14,21.32,3767986.0
2022-12-08 10:00:00,21.32,21.35,21.25,21.33,1756105.0,21.32,21.35,21.25,21.33,1756105.0
2022-12-08 10:30:00,21.33,21.34,21.22,21.24,1174772.0,21.33,21.34,21.22,21.24,1174772.0
2022-12-08 11:00:00,21.24,21.27,21.17,21.19,1040794.0,21.24,21.27,21.17,21.19,1040794.0
2022-12-08 11:30:00,21.2,21.29,21.18,21.27,986907.0,21.2,21.29,21.18,21.27,986907.0
2022-12-08 12:00:00,21.27,21.28,21.19,21.21,932437.0,21.27,21.28,21.19,21.21,932437.0
2022-12-08 12:30:00,21.21,21.25,21.2,21.21,625261.0,21.21,21.25,21.2,21.21,625261.0
2022-12-08 13:00:00,21.2,21.26,21.19,21.25,1013460.0,21.2,21.26,21.19,21.25,1013460.0
2022-12-08 13:30:00,21.26,21.31,21.23,21.24,920751.0,21.26,21.31,21.23,21.24,920751.0
2022-12-08 14:00:00,21.23,21.25,21.18,21.21,1124385.0,21.23,21.25,21.18,21.21,1124385.0
2022-12-08 14:30:00,21.21,21.26,21.19,21.23,465977.0,21.21,21.26,21.19,21.23,465977.0
2022-12-08 15:00:00,21.23,21.24,21.21,21.22,559028.0,21.23,21.24,21.21,21.22,559028.0
2022-12-08 15:30:00,21.22,21.23,21.2,21.21,1677357.0,21.22,21.23,21.2,21.21,1677357.0
2022-12-09 09:30:00,21.45,21.56,21.36,21.44,2635551.0,21.45,21.56,21.36,21.44,2635551.0
2022-12-09 10:00:00,21.42,21.48,21.26,21.34,1497831.0,21.42,21.48,21.26,21.34,1497831.0
2022-12-09 10:30:00,21.33,21.48,21.32,21.48,1392114.0,21.33,21.48,21.32,21.48,1392114.0
2022-12-09 11:00:00,21.48,21.74,21.47,21.7,2374880.0,21.48,21.74,21.47,21.7,2374880.0
2022-12-09 11:30:00,21.69,21.8,21.68,21.79,1765506.0,21.69,21.8,21.68,21.79,1765506.0
2022-12-09 12:00:00,21.79,21.79,21.63,21.64,1797540.0,21.79,21.79,21.63,21.64,1797540.0
2022-12-09 12:30:00,21.65,21.69,21.61,21.65,725822.0,21.65,21.69,21.61,21.65,725822.0
2022-12-09 13:00:00,21.64,21.66,21.61,21.64,453084.0,21.64,21.66,21.61,21.64,453084.0
2022-12-09 13:30:00,21.65,21.66,21.61,21.63,482340.0,21.65,21.66,21.61,21.63,482340.0
2022-12-09 14:00:00,21.63,21.65,21.59,21.64,632995.0,21.63,21.65,21.59,21.64,632995.0
2022-12-09 14:30:00,21.64,21.7,21.64,21.67,733841.0,21.64,21.7,21.64,21.67,733841.0
2022-12-09 15:00:00,21.67,21.68,21.62,21.64,411525.0,21.67,21.68,21.62,21.64,411525.0
2022-12-09 15:30:00,21.63,21.64,21.54,21.55,2010165.0,21.63,21.64,21.54,21.55,2010165.0
2022-12-12 09:30:00,21.58,21.62,21.43,21.43,1339592.0,21.58,21.62,21.43,21.43,1339592.0
2022-12-12 10:00:00,21.43,21.46,21.31,21.33,1419322.0,21.43,21.46,21.31,21.33,1419322.0
2022-12-12 10:30:00,21.33,21.38,21.26,21.36,1733434.0,21.33,21.38,21.26,21.36,1733434.0
2022-12-12 11:00:00,21.36,21.38,21.29,21.34,1318728.0,21.36,21.38,21.29,21.34,1318728.0
2022-12-12 11:30:00,21.33,21.4,21.29,21.39,1863323.0,21.33,21.4,21.29,21.39,1863323.0
2022-12-12 12:00:00,21.39,21.44,21.36,21.37,1523708.0,21.39,21.44,21.36,21.37,1523708.0
2022-12-12 12:30:00,21.37,21.39,21.35,21.37,684194.0,21.37,21.39,21.35,21.37,684194.0
2022-12-12 13:00:00,21.38,21.39,21.32,21.34,1834289.0,21.38,21.39,21.32,21.34,1834289.0
2022-12-12 13:30:00,21.34,21.37,21.3,21.36,873759.0,21.34,21.37,21.3,21.36,873759.0
2022-12-12 14:00:00,21.37,21.38,21.3,21.36,1246263.0,21.37,21.38,21.3,21.36,1246263.0
2022-12-12 14:30:00,21.36,21.44,21.34,21.43,922419.0,21.36,21.44,21.34,21.43,922419.0
2022-12-12 15:00:00,21.42,21.47,21.41,21.45,1102568.0,21.42,21.47,21.41,21.45,1102568.0
2022-12-12 15:30:00,21.45,21.47,21.42,21.46,2961263.0,21.45,21.47,21.42,21.46,2961263.0
2022-12-13 09:30:00,22.09,22.2,21.93,22.1,4617218.0,22.09,22.2,21.93,22.1,4617218.0
2022-12-13 10:00:00,22.11,22.15,21.83,21.85,2664884.0,22.11,22.15,21.83,21.85,2664884.0
2022-12-13 10:30:00,21.85,21.9,21.78,21.81,2124845.0,21.85,21.9,21.78,21.81,2124845.0
2022-12-13 11:00:00,21.81,21.98,21.81,21.88,2913917.0,21.81,21.98,21.81,21.88,2913917.0
2022-12-13 11:30:00,21.89,21.95,21.71,21.79,1939807.0,21.89,21.95,21.71,21.79,1939807.0
2022-12-13 12:00:00,21.79,21.87,21.7,21.72,1397741.0,21.79,21.87,21.7,21.72,1397741.0
2022-12-13 12:30:00,21.73,21.78,21.68,21.77,663186.0,21.73,21.78,21.68,21.77,663186.0
2022-12-13 13:00:00,21.77,21.89,21.75,21.88,790369.0,21.77,21.89,21.75,21.88,790369.0
2022-12-13 13:30:00,21.88,21.92,21.8,21.84,527082.0,21.88,21.92,21.8,21.84,527082.0
2022-12-13 14:00:00,21.84,21.87,21.78,21.8,710915.0,21.84,21.87,21.78,21.8,710915.0
2022-12-13 14:30:00,21.8,21.88,21.8,21.82,949899.0,21.8,21.88,21.8,21.82,949899.0
2022-12-13 15:00:00,21.82,21.85,21.77,21.85,1372719.0,21.82,21.85,21.77,21.85,1372719.0
2022-12-13 15:30:00,21.85,21.88,21.81,21.82,2091801.0,21.85,21.88,21.81,21.82,2091801.0
2022-12-14 09:30:00,21.93,22.01,21.9,21.92,1663560.0,21.93,22.01,21.9,21.92,1663560.0
2022-12-14 10:00:00,21.93,21.97,21.86,21.95,1025036.0,21.93,21.97,21.86,21.95,1025036.0
2022-12-14 10:30:00,21.93,21.98,21.9,21.96,737126.0,21.93,21.98,21.9,21.96,737126.0
2022-12-14 11:00:00,21.96,22.01,21.89,22.01,918459.0,21.96,22.01,21.89,22.01,918459.0
2022-12-14 11:30:00,22.01,22.03,21.95,22.0,1871504.0,22.01,22.03,21.95,22.0,1871504.0
2022-12-14 12:00:00,21.99,22.09,21.98,22.04,1004249.0,21.99,22.09,21.98,22.04,1004249.0
2022-12-14 12:30:00,22.03,22.08,22.0,22.01,626363.0,22.03,22.08,22.0,22.01,626363.0
2022-12-14 13:00:00,22.0,22.05,21.94,21.94,455173.0,22.0,22.05,21.94,21.94,455173.0
2022-12-14 13:30:00,21.95,22.02,21.94,21.96,645136.0,21.95,22.02,21.94,21.96,645136.0
2022-12-14 14:00:00,21.95,21.95,21.52,21.84,4597127.0,21.95,21.95,21.52,21.84,4597127.0
2022-12-14 14:30:00,21.83,22.02,21.67,21.94,5110570.0,21.83,22.02,21.67,21.94,5110570.0
2022-12-14 15:00:00,21.95,22.14,21.92,21.93,2673894.0,21.95,22.14,21.92,21.93,2673894.0
2022-12-14 15:30:00,21.92,22.04,21.91,21.99,2079667.0,21.92,22.04,21.91,21.99,2079667.0
2022-12-15 09:30:00,21.45,21.57,21.43,21.46,3501464.0,21.45,21.57,21.43,21.46,3501464.0
2022-12-15 10:00:00,21.46,21.52,21.33,21.37,2310349.0,21.46,21.52,21.33,21.37,2310349.0
2022-12-15 10:30:00,21.37,21.4,21.3,21.36,1314852.0,21.37,21.4,21.3,21.36,1314852.0
2022-12-15 11:00:00,21.36,21.37,21.19,21.24,1840549.0,21.36,21.37,21.19,21.24,1840549.0
2022-12-15 11:30:00,21.23,21.27,21.15,21.24,1398411.0,21.23,21.27,21.15,21.24,1398411.0
2022-12-15 12:00:00,21.24,21.34,21.22,21.34,1123004.0,21.24,21.34,21.22,21.34,1123004.0
2022-12-15 12:30:00,21.34,21.36,21.25,21.29,639440.0,21.34,21.36,21.25,21.29,639440.0
2022-12-15 13:00:00,21.29,21.32,21.22,21.26,1049851.0,21.29,21.32,21.22,21.26,1049851.0
2022-12-15 13:30:00,21.26,21.28,21.23,21.27,493004.0,21.26,21.28,21.23,21.27,493004.0
2022-12-15 14:00:00,21.27,21.31,21.24,21.25,414235.0,21.27,21.31,21.24,21.25,414235.0
2022-12-15 14:30:00,21.25,21.29,21.24,21.28,415408.0,21.25,21.29,21.24,21.28,415408.0
2022-12-15 15:00:00,21.28,21.32,21.26,21.29,701081.0,21.28,21.32,21.26,21.29,701081.0
2022-12-15 15:30:00,21.29,21.31,21.24,21.26,2484398.0,21.29,21.31,21.24,21.26,2484398.0
2022-12-16 09:30:00,21.16,21.4,21.13,21.39,2906752.0,21.16,21.4,21.13,21.39,2906752.0
2022-12-16 10:00:00,21.39,21.4,21.26,21.29,1318407.0,21.39,21.4,21.26,21.29,1318407.0
2022-12-16 10:30:00,21.3,21.33,21.16,21.2,1079954.0,21.3,21.33,21.16,21.2,1079954.0
2022-12-16 11:00:00,21.2,21.27,21.19,21.2,550943.0,21.2,21.27,21.19,21.2,550943.0
2022-12-16 11:30:00,21.2,21.25,21.19,21.21,740498.0,21.2,21.25,21.19,21.21,740498.0
2022-12-16 12:00:00,21.22,21.31,21.22,21.29,561074.0,21.22,21.31,21.22,21.29,561074.0
2022-12-16 12:30:00,21.29,21.3,21.22,21.26,392562.0,21.29,21.3,21.22,21.26,392562.0
2022-12-16 13:00:00,21.26,21.32,21.26,21.29,317857.0,21.26,21.32,21.26,21.29,317857.0
2022-12-16 13:30:00,21.29,21.34,21.28,21.32,573404.0,21.29,21.34,21.28,21.32,573404.0
2022-12-16 14:00:00,21.32,21.37,21.31,21.34,575753.0,21.32,21.37,21.31,21.34,575753.0
2022-12-16 14:30:00,21.35,21.37,21.3,21.35,449307.0,21.35,21.37,21.3,21.35,449307.0
2022-12-16 15:00:00,21.35,21.37,21.33,21.34,352940.0,21.35,21.37,21.33,21.34,352940.0
2022-12-16 15:30:00,21.35,21.39,21.34,21.37,2099484.0,21.35,21.39,21.34,21.37,2099484.0
2022-12-19 09:30:00,21.35,21.38,21.18,21.22,1264590.0,21.35,21.38,21.18,21.22,1264590.0
2022-12-19 10:00:00,21.23,21.34,21.22,21.3,767625.0,21.23,21.34,21.22,21.3,767625.0
2022-12-19 10:30:00,21.29,21.29,21.12,21.13,1013807.0,21.29,21.29,21.12,21.13,1013807.0
2022-12-19 11:00:00,21.13,21.14,21.01,21.13,1632564.0,21.13,21.14,21.01,21.13,1632564.0
2022-12-19 11:30:00,21.13,21.2,21.12,21.17,811671.0,21.13,21.2,21.12,21.17,811671.0
2022-12-19 12:00:00,21.17,21.24,21.15,21.22,611560.0,21.17,21.24,21.15,21.22,611560.0
2022-12-19 12:30:00,21.22,21.26,21.21,21.23,802129.0,21.22,21.26,21.21,21.23,802129.0
2022-12-19 13:00:00,21.22,21.24,21.16,21.17,941535.0,21.22,21.24,21.16,21.17,941535.0
2022-12-19 13:30:00,21.17,21.19,21.13,21.13,573186.0,21.17,21.19,21.13,21.13,573186.0
2022-12-19 14:00:00,21.14,21.15,21.09,21.11,618608.0,21.14,21.15,21.09,21.11,618608.0
2022-12-19 14:30:00,21.11,21.13,21.08,21.09,544884.0,21.11,21.13,21.08,21.09,544884.0
2022-12-19 15:00:00,21.09,21.11,21.08,21.09,817293.0,21.09,21.11,21.08,21.09,817293.0
2022-12-19 15:30:00,21.1,21.13,21.09,21.13,1484110.0,21.1,21.13,21.09,21.13,1484110.0
2022-12-20 09:30:00,21.95,22.09,21.86,22.05,4946105.0,21.95,22.09,21.86,22.05,4946105.0
2022-12-20 10:00:00,22.04,22.18,22.03,22.1,3156888.0,22.04,22.18,22.03,22.1,3156888.0
2022-12-20 10:30:00,22.1,22.18,22.05,22.09,2081434.0,22.1,22.18,22.05,22.09,2081434.0
2022-12-20 11:00:00,22.08,22.15,21.98,22.03,2444173.0,22.08,22.15,21.98,22.03,2444173.0
2022-12-20 11:30:00,22.03,22.12,21.99,22.1,1214223.0,22.03,22.12,21.99,22.1,1214223.0
2022-12-20 12:00:00,22.1,22.15,22.08,22.14,821145.0,22.1,22.15,22.08,22.14,821145.0
2022-12-20 12:30:00,22.15,22.19,22.1,22.14,1434829.0,22.15,22.19,22.1,22.14,1434829.0
2022-12-20 13:00:00,22.14,22.17,22.09,22.13,1324806.0,22.14,22.17,22.09,22.13,1324806.0
2022-12-20 13:30:00,22.13,22.13,22.06,22.09,721099.0,22.13,22.13,22.06,22.09,721099.0
2022-12-20 14:00:00,22.1,22.16,22.09,22.14,777469.0,22.1,22.16,22.09,22.14,777469.0
2022-12-20 14:30:00,22.14,22.32,22.13,22.29,2051607.0,22.14,22.32,22.13,22.29,2051607.0
2022-12-20 15:00:00,22.29,22.29,22.2,22.23,1126036.0,22.29,22.29,22.2,22.23,1126036.0
2022-12-20 15:30:00,22.23,22.28,22.22,22.24,3294225.0,22.23,22.28,22.22,22.24,3294225.0
2022-12-21 09:30:00,22.09,22.16,22.05,22.12,1854685.0,22.09,22.16,22.05,22.12,1854685.0
2022-12-21 10:00:00,22.12,22.18,22.08,22.16,1130660.0,22.12,22.18,22.08,22.16,1130660.0
2022-12-21 10:30:00,22.16,22.27,22.1,22.12,1239134.0,22.16,22.27,22.1,22.12,1239134.0
2022-12-21 11:00:00,22.11,22.12,22.01,22.05,1085072.0,22.11,22.12,22.01,22.05,1085072.0
2022-12-21 11:30:00,22.05,22.08,22.03,22.08,818780.0,22.05,22.08,22.03,22.08,818780.0
2022-12-21 12:00:00,22.08,22.15,22.08,22.14,592664.0,22.08,22.15,22.08,22.14,592664.0
2022-12-21 12:30:00,22.14,22.14,22.08,22.09,334529.0,22.14,22.14,22.08,22.09,334529.0
2022-12-21 13:00:00,22.1,22.11,22.04,22.05,506357.0,22.1,22.11,22.04,22.05,506357.0
2022-12-21 13:30:00,22.04,22.14,22.04,22.14,364874.0,22.04,22.14,22.04,22.14,364874.0
2022-12-21 14:00:00,22.13,22.18,22.1,22.1,429147.0,22.13,22.18,22.1,22.1,429147.0
2022-12-21 14:30:00,22.1,22.11,22.02,22.05,502462.0,22.1,22.11,22.02,22.05,502462.0
2022-12-21 15:00:00,22.05,22.06,22.01,22.02,359934.0,22.05,22.06,22.01,22.02,359934.0
2022-12-21 15:30:00,22.03,22.07,22.02,22.07,1329020.0,22.03,22.07,22.02,22.07,1329020.0
2022-12-22 09:30:00,21.65,21.76,21.6,21.76,2025296.0,21.65,21.76,21.6,21.76,2025296.0
2022-12-22 10:00:00,21.76,21.79,21.64,21.69,1342364.0,21.76,21.79,21.64,21.69,1342364.0
2022-12-22 10:30:00,21.68,21.78,21.66,21.74,1036893.0,21.68,21.78,21.66,21.74,1036893.0
2022-12-22 11:00:00,21.73,21.79,21.73,21.77,918192.0,21.73,21.79,21.73,21.77,918192.0
2022-12-22 11:30:00,21.78,21.78,21.71,21.72,784234.0,21.78,21.78,21.71,21.72,784234.0
2022-12-22 12:00:00,21.72,21.74,21.7,21.71,446418.0,21.72,21.74,21.7,21.71,446418.0
2022-12-22 12:30:00,21.7,21.71,21.61,21.62,869284.0,21.7,21.71,21.61,21.62,869284.0
2022-12-22 13:00:00,21.61,21.62,21.52,21.57,1673250.0,21.61,21.62,21.52,21.57,1673250.0
2022-12-22 13:30:00,21.57,21.57,21.53,21.54,591056.0,21.57,21.57,21.53,21.54,591056.0
2022-12-22 14:00:00,21.55,21.58,21.52,21.56,809833.0,21.55,21.58,21.52,21.56,809833.0
2022-12-22 14:30:00,21.57,21.64,21.54,21.63,971084.0,21.57,21.64,21.54,21.63,971084.0
2022-12-22 15:00:00,21.63,21.68,21.57,21.68,573398.0,21.63,21.68,21.57,21.68,573398.0
2022-12-22 15:30:00,21.68,21.7,21.65,21.68,1446946.0,21.68,21.7,21.65,21.68,1446946.0
2022-12-23 09:30:00,21.78,21.81,21.71,21.75,1328812.0,21.78,21.81,21.71,21.75,1328812.0
2022-12-23 10:00:00,21.75,21.84,21.68,21.82,1517430.0,21.75,21.84,21.68,21.82,1517430.0
2022-12-23 10:30:00,21.83,21.88,21.8,21.85,1270877.0,21.83,21.88,21.8,21.85,1270877.0
2022-12-23 11:00:00,21.84,21.94,21.83,21.92,1079527.0,21.84,21.94,21.83,21.92,1079527.0
2022-12-23 11:30:00,21.92,21.95,21.88,21.88,788500.0,21.92,21.95,21.88,21.88,788500.0
2022-12-23 12:00:00,21.88,21.93,21.87,21.91,488109.0,21.88,21.93,21.87,21.91,488109.0
2022-12-23 12:30:00,21.91,21.93,21.85,21.86,605688.0,21.91,21.93,21.85,21.86,605688.0
2022-12-23 13:00:00,21.86,21.87,21.8,21.82,448535.0,21.86,21.87,21.8,21.82,448535.0
2022-12-23 13:30:00,21.82,21.83,21.76,21.79,307542.0,21.82,21.83,21.76,21.79,307542.0
2022-12-23 14:00:00,21.79,21.82,21.78,21.81,184204.0,21.79,21.82,21.78,21.81,184204.0
2022-12-23 14:30:00,21.82,21.82,21.79,21.82,409244.0,21.82,21.82,21.79,21.82,409244.0
2022-12-23 15:00:00,21.82,21.83,21.8,21.82,291472.0,21.82,21.83,21.8,21.82,291472.0
2022-12-23 15:30:00,21.82,21.85,21.8,21.85,1326736.0,21.82,21.85,21.8,21.85,1326736.0
2022-12-27 09:30:00,21.96,22.15,21.92,22.09,1695347.0,21.96,22.15,21.92,22.09,1695347.0
2022-12-27 10:00:00,22.08,22.25,22.04,22.2,1324593.0,22.08,22.25,22.04,22.2,1324593.0
2022-12-27 10:30:00,22.21,22.35,22.14,22.2,2394957.0,22.21,22.35,22.14,22.2,2394957.0
2022-12-27 11:00:00,22.2,22.23,22.1,22.15,627108.0,22.2,22.23,22.1,22.15,627108.0
2022-12-27 11:30:00,22.14,22.17,22.1,22.15,642395.0,22.14,22.17,22.1,22.15,642395.0
2022-12-27 12:00:00,22.15,22.19,22.13,22.17,456242.0,22.15,22.19,22.13,22.17,456242.0
2022-12-27 12:30:00,22.16,22.16,22.04,22.08,674671.0,22.16,22.16,22.04,22.08,674671.0
2022-12-27 13:00:00,22.08,22.15,22.07,22.14,629435.0,22.08,22.15,22.07,22.14,629435.0
2022-12-27 13:30:00,22.14,22.22,22.12,22.18,469380.0,22.14,22.22,22.12,22.18,469380.0
2022-12-27 14:00:00,22.18,22.2,22.14,22.15,350680.0,22.18,22.2,22.14,22.15,350680.0
2022-12-27 14:30:00,22.15,22.17,22.13,22.14,388883.0,22.15,22.17,22.13,22.14,388883.0
2022-12-27 15:00:00,22.14,22.16,22.13,22.14,304477.0,22.14,22.16,22.13,22.14,304477.0
2022-12-27 15:30:00,22.14,22.17,22.11,22.12,1558852.0,22.14,22.17,22.11,22.12,1558852.0
2022-12-28 09:30:00,21.93,21.97,21.85,21.87,1147854.0,21.93,21.97,21.85,21.87,1147854.0
2022-12-28 10:00:00,21.86,21.88,21.76,21.78,826929.0,21.86,21.88,21.76,21.78,826929.0
2022-12-28 10:30:00,21.78,21.82,21.66,21.68,1601336.0,21.78,21.82,21.66,21.68,1601336.0
2022-12-28 11:00:00,21.68,21.71,21.61,21.7,762278.0,21.68,21.71,21.61,21.7,762278.0
2022-12-28 11:30:00,21.7,21.73,21.64,21.66,532966.0,21.7,21.73,21.64,21.66,532966.0
2022-12-28 12:00:00,21.65,21.69,21.61,21.68,448149.0,21.65,21.69,21.61,21.68,448149.0
2022-12-28 12:30:00,21.68,21.77,21.68,21.77,350273.0,21.68,21.77,21.68,21.77,350273.0
2022-12-28 13:00:00,21.76,21.79,21.73,21.74,458802.0,21.76,21.79,21.73,21.74,458802.0
2022-12-28 13:30:00,21.74,21.75,21.63,21.65,436550.0,21.74,21.75,21.63,21.65,436550.0
2022-12-28 14:00:00,21.64,21.71,21.63,21.7,395679.0,21.64,21.71,21.63,21.7,395679.0
2022-12-28 14:30:00,21.7,21.72,21.66,21.66,371759.0,21.7,21.72,21.66,21.66,371759.0
2022-12-28 15:00:00,21.67,21.68,21.6,21.6,537818.0,21.67,21.68,21.6,21.6,537818.0
2022-12-28 15:30:00,21.61,21.63,21.59,21.62,2413354.0,21.61,21.63,21.59,21.62,2413354.0
2022-12-29 09:30:00,22.06,22.14,21.99,22.04,2349906.0,22.06,22.14,21.99,22.04,2349906.0
2022-12-29 10:00:00,22.04,22.1,21.97,21.98,1257525.0,22.04,22.1,21.97,21.98,1257525.0
2022-12-29 10:30:00,21.99,22.05,21.95,21.96,912296.0,21.99,22.05,21.95,21.96,912296.0
2022-12-29 11:00:00,21.96,22.05,21.95,22.02,824298.0,21.96,22.05,21.95,22.02,824298.0
2022-12-29 11:30:00,22.01,22.08,22.01,22.07,692414.0,22.01,22.08,22.01,22.07,692414.0
2022-12-29 12:00:00,22.07,22.12,22.06,22.1,424196.0,22.07,22.12,22.06,22.1,424196.0
2022-12-29 12:30:00,22.1,22.11,22.07,22.1,621298.0,22.1,22.11,22.07,22.1,621298.0
2022-12-29 13:00:00,22.09,22.12,22.07,22.1,606499.0,22.09,22.12,22.07,22.1,606499.0
2022-12-29 13:30:00,22.1,22.11,22.01,22.03,419648.0,22.1,22.11,22.01,22.03,419648.0
2022-12-29 14:00:00,22.03,22.09,22.02,22.04,282362.0,22.03,22.09,22.02,22.04,282362.0
2022-12-29 14:30:00,22.04,22.06,22.03,22.05,309551.0,22.04,22.06,22.03,22.05,309551.0
2022-12-29 15:00:00,22.05,22.05,22.02,22.03,621580.0,22.05,22.05,22.02,22.03,621580.0
2022-12-29 15:30:00,22.03,22.04,21.96,21.99,1858836.0,22.03,22.04,21.96,21.99,1858836.0
2022-12-30 09:30:00,21.92,22.0,21.71,21.73,3009529.0,21.92,22.0,21.71,21.73,3009529.0
2022-12-30 10:00:00,21.73,21.87,21.64,21.86,2353015.0,21.73,21.87,21.64,21.86,2353015.0
2022-12-30 10:30:00,21.86,21.94,21.83,21.93,980526.0,21.86,21.94,21.83,21.93,980526.0
2022-12-30 11:00:00,21.93,21.96,21.84,21.84,817268.0,21.93,21.96,21.84,21.84,817268.0
2022-12-30 11:30:00,21.83,21.85,21.76,21.84,688967.0,21.83,21.85,21.76,21.84,688967.0
2022-12-30 12:00:00,21.84,21.96,21.81,21.96,557196.0,21.84,21.96,21.81,21.96,557196.0
2022-12-30 12:30:00,21.96,22.01,21.92,22.0,583527.0,21.96,22.01,21.92,22.0,583527.0
2022-12-30 13:00:00,22.01,22.03,21.88,21.91,1134828.0,22.01,22.03,21.88,21.91,1134828.0
2022-12-30 13:30:00,21.91,21.93,21.87,21.89,497227.0,21.91,21.93,21.87,21.89,497227.0
2022-12-30 14:00:00,21.89,21.99,21.88,21.99,325581.0,21.89,21.99,21.88,21.99,325581.0
2022-12-30 14:30:00,21.99,22.0,21.94,21.97,743843.0,21.99,22.0,21.94,21.97,743843.0
2022-12-30 15:00:00,21.97,22.01,21.96,21.99,535528.0,21.97,22.01,21.96,21.99,535528.0
2022-12-30 15:30:00,22.0,22.03,21.99,22.03,1312624.0,22.0,22.03,21.99,22.03,1312624.0
2023-01-03 09:30:00,22.45,22.54,22.36,22.37,3545016.0,22.45,22.54,22.36,22.37,3545016.0
2023-01-03 10:00:00,22.36,22.4,22.17,22.17,3292962.0,22.36,22.4,22.17,22.17,3292962.0
2023-01-03 10:30:00,22.17,22.27,22.1,22.24,1992461.0,22.17,22.27,22.1,22.24,1992461.0
2023-01-03 11:00:00,22.25,22.27,22.07,22.1,1292611.0,22.25,22.27,22.07,22.1,1292611.0
2023-01-03 11:30:00,22.1,22.14,22.05,22.13,885652.0,22.1,22.14,22.05,22.13,885652.0
2023-01-03 12:00:00,22.13,22.15,22.09,22.1,588980.0,22.13,22.15,22.09,22.1,588980.0
2023-01-03 12:30:00,22.1,22.12,22.05,22.11,467478.0,22.1,22.12,22.05,22.11,467478.0
2023-01-03 13:00:00,22.1,22.14,22.08,22.14,587127.0,22.1,22.14,22.08,22.14,587127.0
2023-01-03 13:30:00,22.13,22.18,22.11,22.14,740945.0,22.13,22.18,22.11,22.14,740945.0
2023-01-03 14:00:00,22.14,22.14,22.05,22.07,585058.0,22.14,22.14,22.05,22.07,585058.0
2023-01-03 14:30:00,22.07,22.11,22.04,22.1,711562.0,22.07,22.11,22.04,22.1,711562.0
2023-01-03 15:00:00,22.1,22.11,22.05,22.08,343222.0,22.1,22.11,22.05,22.08,343222.0
2023-01-03 15:30:00,22.07,22.08,22.03,22.05,1338269.0,22.07,22.08,22.03,22.05,1338269.0
2023-01-04 09:30:00,22.28,22.36,22.23,22.35,1775856.0,22.28,22.36,22.23,22.35,1775856.0
2023-01-04 10:00:00,22.28,22.3,22.03,22.19,1772838.0,22.28,22.3,22.03,22.19,1772838.0
2023-01-04 10:30:00,22.18,22.24,22.11,22.18,798058.0,22.18,22.24,22.11,22.18,798058.0
2023-01-04 11:00:00,22.18,22.19,22.11,22.14,615471.0,22.18,22.19,22.11,22.14,615471.0
2023-01-04 11:30:00,22.14,22.26,22.13,22.19,737482.0,22.14,22.26,22.13,22.19,737482.0
2023-01-04 12:00:00,22.2,22.21,22.06,22.07,1107162.0,22.2,22.21,22.06,22.07,1107162.0
2023-01-04 12:30:00,22.07,22.09,21.86,21.88,1022826.0,22.07,22.09,21.86,21.88,1022826.0
2023-01-04 13:00:00,21.87,21.94,21.81,21.89,1554360.0,21.87,21.94,21.81,21.89,1554360.0
2023-01-04 13:30:00,21.89,21.91,21.74,21.81,1952458.0,21.89,21.91,21.74,21.81,1952458.0
2023-01-04 14:00:00,21.79,21.92,21.7,21.85,1556580.0,21.79,21.92,21.7,21.85,1556580.0
2023-01-04 14:30:00,21.84,21.89,21.81,21.86,432171.0,21.84,21.89,21.81,21.86,432171.0
2023-01-04 15:00:00,21.85,21.87,21.81,21.86,713421.0,21.85,21.87,21.81,21.86,713421.0
2023-01-04 15:30:00,21.86,21.89,21.79,21.89,1616873.0,21.86,21.89,21.79,21.89,1616873.0
2023-01-05 09:30:00,21.5,21.52,21.42,21.5,2549382.0,21.5,21.52,21.42,21.5,2549382.0
2023-01-05 10:00:00,21.5,21.53,21.37,21.39,1858154.0,21.5,21.53,21.37,21.39,1858154.0
2023-01-05 10:30:00,21.38,21.4,21.3,21.3,1025409.0,21.38,21.4,21.3,21.3,1025409.0
2023-01-05 11:00:00,21.3,21.42,21.27,21.36,1111376.0,21.3,21.42,21.27,21.36,1111376.0
2023-01-05 11:30:00,21.36,21.37,21.28,21.29,809508.0,21.36,21.37,21.28,21.29,809508.0
2023-01-05 12:00:00,21.29,21.37,21.28,21.37,595402.0,21.29,21.37,21.28,21.37,595402.0
2023-01-05 12:30:00,21.37,21.38,21.34,21.38,393888.0,21.37,21.38,21.34,21.38,393888.0
2023-01-05 13:00:00,21.37,21.47,21.35,21.44,678770.0,21.37,21.47,21.35,21.44,678770.0
2023-01-05 13:30:00,21.44,21.49,21.43,21.45,354589.0,21.44,21.49,21.43,21.45,354589.0
2023-01-05 14:00:00,21.45,21.46,21.36,21.36,770368.0,21.45,21.46,21.36,21.36,770368.0
2023-01-05 14:30:00,21.37,21.4,21.35,21.36,653618.0,21.37,21.4,21.35,21.36,653618.0
2023-01-05 15:00:00,21.37,21.37,21.32,21.35,1344768.0,21.37,21.37,21.32,21.35,1344768.0
2023-01-05 15:30:00,21.35,21.4,21.34,21.38,3110749.0,21.35,21.4,21.34,21.38,3110749.0
2023-01-06 09:30:00,21.71,21.79,21.6,21.67,1984946.0,21.71,21.79,21.6,21.67,1984946.0
2023-01-06 10:00:00,21.71,21.95,21.69,21.86,4097062.0,21.71,21.95,21.69,21.86,4097062.0
2023-01-06 10:30:00,21.86,21.94,21.84,21.9,1690303.0,21.86,21.94,21.84,21.9,1690303.0
2023-01-06 11:00:00,21.9,21.92,21.85,21.88,565141.0,21.9,21.92,21.85,21.88,565141.0
2023-01-06 11:30:00,21.88,21.95,21.87,21.94,1005389.0,21.88,21.95,21.87,21.94,1005389.0
2023-01-06 12:00:00,21.94,21.98,21.88,21.89,686315.0,21.94,21.98,21.88,21.89,686315.0
2023-01-06 12:30:00,21.9,21.93,21.88,21.93,392962.0,21.9,21.93,21.88,21.93,392962.0
2023-01-06 13:00:00,21.92,21.95,21.9,21.93,534134.0,21.92,21.95,21.9,21.93,534134.0
2023-01-06 13:30:00,21.93,21.99,21.91,21.98,1186453.0,21.93,21.99,21.91,21.98,1186453.0
2023-01-06 14:00:00,21.98,22.0,21.96,21.97,548854.0,21.98,22.0,21.96,21.97,548854.0
2023-01-06 14:30:00,21.96,21.99,21.95,21.96,424983.0,21.96,21.99,21.95,21.96,424983.0
2023-01-06 15:00:00,21.96,21.98,21.95,21.96,423486.0,21.96,21.98,21.95,21.96,423486.0
2023-01-06 15:30:00,21.96,21.97,21.92,21.94,2272319.0,21.96,21.97,21.92,21.94,2272319.0
2023-01-09 09:30:00,22.0,22.14,21.95,22.02,2534831.0,22.0,22.14,21.95,22.02,2534831.0
2023-01-09 10:00:00,22.02,22.07,21.97,21.97,1124871.0,22.02,22.07,21.97,21.97,1124871.0
2023-01-09 10:30:00,21.97,22.05,21.93,22.03,1584072.0,21.97,22.05,21.93,22.03,1584072.0
2023-01-09 11:00:00,22.04,22.05,21.91,21.93,1124172.0,22.04,22.05,21.91,21.93,1124172.0
2023-01-09 11:30:00,21.92,21.95,21.86,21.91,671181.0,21.92,21.95,21.86,21.91,671181.0
2023-01-09 12:00:00,21.9,21.92,21.81,21.83,1225241.0,21.9,21.92,21.81,21.83,1225241.0
2023-01-09 12:30:00,21.83,21.87,21.78,21.86,707793.0,21.83,21.87,21.78,21.86,707793.0
2023-01-09 13:00:00,21.86,21.87,21.8,21.86,932593.0,21.86,21.87,21.8,21.86,932593.0
2023-01-09 13:30:00,21.85,21.89,21.77,21.8,712787.0,21.85,21.89,21.77,21.8,712787.0
2023-01-09 14:00:00,21.8,21.82,21.78,21.8,893057.0,21.8,21.82,21.78,21.8,893057.0
2023-01-09 14:30:00,21.8,21.85,21.79,21.82,934720.0,21.8,21.85,21.79,21.82,934720.0
2023-01-09 15:00:00,21.82,21.83,21.72,21.75,755581.0,21.82,21.83,21.72,21.75,755581.0
2023-01-09 15:30:00,21.75,21.76,21.69,21.74,1539447.0,21.75,21.76,21.69,21.74,1539447.0
2023-01-10 09:30:00,21.74,21.81,21.68,21.75,1879612.0,21.74,21.81,21.68,21.75,1879612.0
2023-01-10 10:00:00,21.76,21.87,21.74,21.82,1263757.0,21.76,21.87,21.74,21.82,1263757.0
2023-01-10 10:30:00,21.83,21.83,21.73,21.77,658071.0,21.83,21.83,21.73,21.77,658071.0
2023-01-10 11:00:00,21.78,21.79,21.71,21.73,682557.0,21.78,21.79,21.71,21.73,682557.0
2023-01-10 11:30:00,21.74,21.76,21.67,21.68,1042060.0,21.74,21.76,21.67,21.68,1042060.0
2023-01-10 12:00:00,21.68,21.7,21.65,21.7,381800.0,21.68,21.7,21.65,21.7,381800.0
2023-01-10 12:30:00,21.7,21.76,21.69,21.73,256220.0,21.7,21.76,21.69,21.73,256220.0
2023-01-10 13:00:00,21.73,21.75,21.64,21.65,739877.0,21.73,21.75,21.64,21.65,739877.0
2023-01-10 13:30:00,21.66,21.7,21.64,21.7,264693.0,21.66,21.7,21.64,21.7,264693.0
2023-01-10 14:00:00,21.7,21.74,21.7,21.74,331541.0,21.7,21.74,21.7,21.74,331541.0
2023-01-10 14:30:00,21.74,21.75,21.71,21.74,201602.0,21.74,21.75,21.71,21.74,201602.0
2023-01-10 15:00:00,21.74,21.75,21.71,21.74,209612.0,21.74,21.75,21.71,21.74,209612.0
2023-01-10 15:30:00,21.75,21.75,21.7,21.74,1235150.0,21.75,21.75,21.7,21.74,1235150.0
2023-01-11 09:30:00,21.86,21.88,21.56,21.57,2019174.0,21.86,21.88,21.56,21.57,2019174.0
2023-01-11 10:00:00,21.56,21.56,21.4,21.47,1656107.0,21.56,21.56,21.4,21.47,1656107.0
2023-01-11 10:30:00,21.47,21.48,21.38,21.46,1928668.0,21.47,21.48,21.38,21.46,1928668.0
2023-01-11 11:00:00,21.46,21.47,21.36,21.45,639903.0,21.46,21.47,21.36,21.45,639903.0
2023-01-11 11:30:00,21.44,21.53,21.42,21.49,765759.0,21.44,21.53,21.42,21.49,765759.0
2023-01-11 12:00:00,21.5,21.58,21.49,21.57,240666.0,21.5,21.58,21.49,21.57,240666.0
2023-01-11 12:30:00,21.57,21.58,21.47,21.48,441761.0,21.57,21.58,21.47,21.48,441761.0
2023-01-11 13:00:00,21.48,21.6,21.47,21.5,1111820.0,21.48,21.6,21.47,21.5,1111820.0
2023-01-11 13:30:00,21.5,21.58,21.49,21.57,328828.0,21.5,21.58,21.49,21.57,328828.0
2023-01-11 14:00:00,21.58,21.58,21.53,21.55,266114.0,21.58,21.58,21.53,21.55,266114.0
2023-01-11 14:30:00,21.55,21.6,21.54,21.57,247681.0,21.55,21.6,21.54,21.57,247681.0
2023-01-11 15:00:00,21.57,21.58,21.53,21.55,659925.0,21.57,21.58,21.53,21.55,659925.0
2023-01-11 15:30:00,21.55,21.56,21.5,21.54,2298051.0,21.55,21.56,21.5,21.54,2298051.0
2023-01-12 09:30:00,22.0,22.07,21.69,21.78,2554637.0,22.0,22.07,21.69,21.78,2554637.0
2023-01-12 10:00:00,21.78,21.9,21.73,21.85,1528373.0,21.78,21.9,21.73,21.85,1528373.0
2023-01-12 10:30:00,21.84,21.87,21.77,21.82,991821.0,21.84,21.87,21.77,21.82,991821.0
2023-01-12 11:00:00,21.81,21.87,21.78,21.87,1027752.0,21.81,21.87,21.78,21.87,1027752.0
2023-01-12 11:30:00,21.87,21.95,21.83,21.92,621077.0,21.87,21.95,21.83,21.92,621077.0
2023-01-12 12:00:00,21.92,21.97,21.89,21.96,966463.0,21.92,21.97,21.89,21.96,966463.0
2023-01-12 12:30:00,21.95,21.99,21.91,21.95,901472.0,21.95,21.99,21.91,21.95,901472.0
2023-01-12 13:00:00,21.95,21.99,21.88,21.9,1915331.0,21.95,21.99,21.88,21.9,1915331.0
2023-01-12 13:30:00,21.9,22.02,21.89,22.01,1482912.0,21.9,22.02,21.89,22.01,1482912.0
2023-01-12 14:00:00,22.01,22.01,21.93,21.94,568931.0,22.01,22.01,21.93,21.94,568931.0
2023-01-12 14:30:00,21.94,21.98,21.92,21.95,536531.0,21.94,21.98,21.92,21.95,536531.0
2023-01-12 15:00:00,21.95,21.96,21.84,21.89,1361201.0,21.95,21.96,21.84,21.89,1361201.0
2023-01-12 15:30:00,21.9,21.9,21.86,21.88,1888379.0,21.9,21.9,21.86,21.88,1888379.0
2023-01-13 09:30:00,21.88,22.16,21.86,22.15,2032214.0,21.88,22.16,21.86,22.15,2032214.0
2023-01-13 10:00:00,22.13,22.19,22.05,22.14,1659120.0,22.13,22.19,22.05,22.14,1659120.0
2023-01-13 10:30:00,22.14,22.23,22.12,22.19,2315014.0,22.14,22.23,22.12,22.19,2315014.0
2023-01-13 11:00:00,22.19,22.2,22.1,22.16,652086.0,22.19,22.2,22.1,22.16,652086.0
2023-01-13 11:30:00,22.16,22.18,22.08,22.17,675639.0,22.16,22.18,22.08,22.17,675639.0
2023-01-13 12:00:00,22.17,22.24,22.15,22.23,441740.0,22.17,22.24,22.15,22.23,441740.0
2023-01-13 12:30:00,22.23,22.3,22.23,22.29,1353626.0,22.23,22.3,22.23,22.29,1353626.0
2023-01-13 13:00:00,22.28,22.33,22.26,22.33,1921412.0,22.28,22.33,22.26,22.33,1921412.0
2023-01-13 13:30:00,22.33,22.35,22.27,22.29,674472.0,22.33,22.35,22.27,22.29,674472.0
2023-01-13 14:00:00,22.29,22.34,22.27,22.3,779389.0,22.29,22.34,22.27,22.3,779389.0
2023-01-13 14:30:00,22.3,22.33,22.3,22.32,518063.0,22.3,22.33,22.3,22.32,518063.0
2023-01-13 15:00:00,22.32,22.34,22.31,22.34,647392.0,22.32,22.34,22.31,22.34,647392.0
2023-01-13 15:30:00,22.34,22.35,22.32,22.33,2515399.0,22.34,22.35,22.32,22.33,2515399.0
2023-01-17 09:30:00,22.2,22.21,21.96,22.08,3183264.0,22.2,22.21,21.96,22.08,3183264.0
2023-01-17 10:00:00,22.09,22.17,21.99,22.04,3159026.0,22.09,22.17,21.99,22.04,3159026.0
2023-01-17 10:30:00,22.04,22.07,21.99,22.05,2682606.0,22.04,22.07,21.99,22.05,2682606.0
2023-01-17 11:00:00,22.04,22.08,21.98,22.07,1254967.0,22.04,22.08,21.98,22.07,1254967.0
2023-01-17 11:30:00,22.07,22.07,21.99,22.05,1067013.0,22.07,22.07,21.99,22.05,1067013.0
2023-01-17 12:00:00,22.06,22.08,21.98,22.01,734911.0,22.06,22.08,21.98,22.01,734911.0
2023-01-17 12:30:00,22.01,22.05,21.99,22.02,416437.0,22.01,22.05,21.99,22.02,416437.0
2023-01-17 13:00:00,22.03,22.05,21.96,22.01,722379.0,22.03,22.05,21.96,22.01,722379.0
2023-01-17 13:30:00,22.0,22.02,21.97,22.0,328267.0,22.0,22.02,21.97,22.0,328267.0
2023-01-17 14:00:00,21.99,22.0,21.92,21.95,1631381.0,21.99,22.0,21.92,21.95,1631381.0
2023-01-17 14:30:00,21.95,22.01,21.94,21.98,2683654.0,21.95,22.01,21.94,21.98,2683654.0
2023-01-17 15:00:00,21.99,22.02,21.98,21.98,997894.0,21.99,22.02,21.98,21.98,997894.0
2023-01-17 15:30:00,21.98,22.02,21.96,22.02,2374176.0,21.98,22.02,21.96,22.02,2374176.0
2023-01-18 09:30:00,22.3,22.4,22.19,22.24,4184060.0,22.3,22.4,22.19,22.24,4184060.0
2023-01-18 10:00:00,22.24,22.27,22.09,22.19,1473309.0,22.24,22.27,22.09,22.19,1473309.0
2023-01-18 10:30:00,22.19,22.2,22.03,22.06,996478.0,22.19,22.2,22.03,22.06,996478.0
2023-01-18 11:00:00,22.06,22.07,21.96,21.99,1786558.0,22.06,22.07,21.96,21.99,1786558.0
2023-01-18 11:30:00,21.99,21.99,21.79,21.82,1824657.0,21.99,21.99,21.79,21.82,1824657.0
2023-01-18 12:00:00,21.82,21.82,21.56,21.62,2548221.0,21.82,21.82,21.56,21.62,2548221.0
2023-01-18 12:30:00,21.62,21.64,21.55,21.61,1475381.0,21.62,21.64,21.55,21.61,1475381.0
2023-01-18 13:00:00,21.61,21.65,21.59,21.65,1709697.0,21.61,21.65,21.59,21.65,1709697.0
2023-01-18 13:30:00,21.64,21.69,21.61,21.66,640438.0,21.64,21.69,21.61,21.66,640438.0
2023-01-18 14:00:00,21.65,21.66,21.6,21.65,708901.0,21.65,21.66,21.6,21.65,708901.0
2023-01-18 14:30:00,21.64,21.65,21.59,21.62,321445.0,21.64,21.65,21.59,21.62,321445.0
2023-01-18 15:00:00,21.62,21.62,21.58,21.61,571129.0,21.62,21.62,21.58,21.61,571129.0
2023-01-18 15:30:00,21.61,21.61,21.56,21.58,3132211.0,21.61,21.61,21.56,21.58,3132211.0
2023-01-19 09:30:00,21.65,21.71,21.57,21.69,1368667.0,21.65,21.71,21.57,21.69,1368667.0
2023-01-19 10:00:00,21.69,21.79,21.64,21.75,2172078.0,21.69,21.79,21.64,21.75,2172078.0
2023-01-19 10:30:00,21.76,21.8,21.7,21.73,871272.0,21.76,21.8,21.7,21.73,871272.0
2023-01-19 11:00:00,21.73,21.79,21.68,21.7,630929.0,21.73,21.79,21.68,21.7,630929.0
2023-01-19 11:30:00,21.71,21.77,21.69,21.7,298176.0,21.71,21.77,21.69,21.7,298176.0
2023-01-19 12:00:00,21.71,21.78,21.71,21.75,299744.0,21.71,21.78,21.71,21.75,299744.0
2023-01-19 12:30:00,21.75,21.75,21.68,21.75,301910.0,21.75,21.75,21.68,21.75,301910.0
2023-01-19 13:00:00,21.75,21.87,21.74,21.85,1221105.0,21.75,21.87,21.74,21.85,1221105.0
2023-01-19 13:30:00,21.85,21.92,21.84,21.91,590593.0,21.85,21.92,21.84,21.91,590593.0
2023-01-19 14:00:00,21.91,21.98,21.87,21.96,635794.0,21.91,21.98,21.87,21.96,635794.0
2023-01-19 14:30:00,21.96,21.99,21.95,21.97,1298454.0,21.96,21.99,21.95,21.97,1298454.0
2023-01-19 15:00:00,21.97,22.03,21.96,22.0,924175.0,21.97,22.03,21.96,22.0,924175.0
2023-01-19 15:30:00,22.0,22.0,21.94,21.95,2480459.0,22.0,22.0,21.94,21.95,2480459.0
2023-01-20 09:30:00,22.01,22.02,21.81,21.85,2189890.0,22.01,22.02,21.81,21.85,2189890.0
2023-01-20 10:00:00,21.85,22.03,21.83,22.02,963219.0,21.85,22.03,21.83,22.02,963219.0
2023-01-20 10:30:00,22.02,22.04,21.92,21.96,923053.0,22.02,22.04,21.92,21.96,923053.0
2023-01-20 11:00:00,21.96,22.04,21.91,21.97,956164.0,21.96,22.04,21.91,21.97,956164.0
2023-01-20 11:30:00,21.97,22.0,21.92,21.93,584907.0,21.97,22.0,21.92,21.93,584907.0
2023-01-20 12:00:00,21.94,21.96,21.88,21.91,1034115.0,21.94,21.96,21.88,21.91,1034115.0
2023-01-20 12:30:00,21.92,21.94,21.9,21.91,489277.0,21.92,21.94,21.9,21.91,489277.0
2023-01-20 13:00:00,21.91,21.94,21.89,21.93,915837.0,21.91,21.94,21.89,21.93,915837.0
2023-01-20 13:30:00,21.93,22.02,21.92,22.02,403078.0,21.93,22.02,21.92,22.02,403078.0
2023-01-20 14:00:00,22.02,22.06,21.99,22.06,542679.0,22.02,22.06,21.99,22.06,542679.0
2023-01-20 14:30:00,22.06,22.07,22.04,22.05,533249.0,22.06,22.07,22.04,22.05,533249.0
2023-01-20 15:00:00,22.05,22.06,22.03,22.05,457574.0,22.05,22.06,22.03,22.05,457574.0
2023-01-20 15:30:00,22.04,22.05,21.99,22.01,2087667.0,22.04,22.05,21.99,22.01,2087667.0
2023-01-23 09:30:00,21.18,21.26,21.02,21.07,5492688.0,21.18,21.26,21.02,21.07,5492688.0
2023-01-23 10:00:00,21.07,21.07,20.93,21.04,4964860.0,21.07,21.07,20.93,21.04,4964860.0
2023-01-23 10:30:00,21.04,21.22,20.99,21.21,3170611.0,21.04,21.22,20.99,21.21,3170611.0
2023-01-23 11:00:00,21.21,21.39,21.19,21.31,2716855.0,21.21,21.39,21.19,21.31,2716855.0
2023-01-23 11:30:00,21.31,21.42,21.3,21.37,1792828.0,21.31,21.42,21.3,21.37,1792828.0
2023-01-23 12:00:00,21.37,21.42,21.31,21.39,936480.0,21.37,21.42,21.31,21.39,936480.0
2023-01-23 12:30:00,21.39,21.44,21.37,21.41,640010.0,21.39,21.44,21.37,21.41,640010.0
2023-01-23 13:00:00,21.41,21.6,21.4,21.56,1033191.0,21.41,21.6,21.4,21.56,1033191.0
2023-01-23 13:30:00,21.56,21.62,21.55,21.56,484275.0,21.56,21.62,21.55,21.56,484275.0
2023-01-23 14:00:00,21.57,21.58,21.52,21.52,415178.0,21.57,21.58,21.52,21.52,415178.0
2023-01-23 14:30:00,21.52,21.54,21.4,21.45,638815.0,21.52,21.54,21.4,21.45,638815.0
2023-01-23 15:00:00,21.45,21.51,21.43,21.48,1016718.0,21.45,21.51,21.43,21.48,1016718.0
2023-01-23 15:30:00,21.48,21.59,21.48,21.57,2228858.0,21.48,21.59,21.48,21.57,2228858.0
2023-01-24 09:30:00,21.5,21.56,21.38,21.39,2523774.0,21.5,21.56,21.38,21.39,2523774.0
2023-01-24 10:00:00,21.38,21.67,21.35,21.66,1773013.0,21.38,21.67,21.35,21.66,1773013.0
2023-01-24 10:30:00,21.66,21.79,21.61,21.73,2028352.0,21.66,21.79,21.61,21.73,2028352.0
2023-01-24 11:00:00,21.73,21.83,21.7,21.83,1571141.0,21.73,21.83,21.7,21.83,1571141.0
2023-01-24 11:30:00,21.82,21.83,21.68,21.71,1125978.0,21.82,21.83,21.68,21.71,1125978.0
2023-01-24 12:00:00,21.71,21.75,21.69,21.72,421286.0,21.71,21.75,21.69,21.72,421286.0
2023-01-24 12:30:00,21.72,21.73,21.69,21.71,441926.0,21.72,21.73,21.69,21.71,441926.0
2023-01-24 13:00:00,21.71,21.76,21.7,21.76,362543.0,21.71,21.76,21.7,21.76,362543.0
2023-01-24 13:30:00,21.76,21.77,21.72,21.73,312397.0,21.76,21.77,21.72,21.73,312397.0
2023-01-24 14:00:00,21.73,21.8,21.71,21.77,876669.0,21.73,21.8,21.71,21.77,876669.0
2023-01-24 14:30:00,21.78,21.81,21.76,21.8,595338.0,21.78,21.81,21.76,21.8,595338.0
2023-01-24 15:00:00,21.8,21.8,21.76,21.79,1053823.0,21.8,21.8,21.76,21.79,1053823.0
2023-01-24 15:30:00,21.78,21.79,21.75,21.77,1205515.0,21.78,21.79,21.75,21.77,1205515.0
2023-01-25 09:30:00,21.63,21.76,21.59,21.65,1338368.0,21.63,21.76,21.59,21.65,1338368.0
2023-01-25 10:00:00,21.65,21.86,21.6,21.69,2506143.0,21.65,21.86,21.6,21.69,2506143.0
2023-01-25 10:30:00,21.69,21.75,21.58,21.74,826496.0,21.69,21.75,21.58,21.74,826496.0
2023-01-25 11:00:00,21.74,21.82,21.66,21.81,999083.0,21.74,21.82,21.66,21.81,999083.0
2023-01-25 11:30:00,21.82,21.88,21.79,21.86,647234.0,21.82,21.88,21.79,21.86,647234.0
2023-01-25 12:00:00,21.87,21.88,21.82,21.84,427268.0,21.87,21.88,21.82,21.84,427268.0
2023-01-25 12:30:00,21.84,21.9,21.83,21.84,494906.0,21.84,21.9,21.83,21.84,494906.0
2023-01-25 13:00:00,21.85,21.95,21.83,21.91,987950.0,21.85,21.95,21.83,21.91,987950.0
2023-01-25 13:30:00,21.92,21.95,21.9,21.91,428714.0,21.92,21.95,21.9,21.91,428714.0
2023-01-25 14:00:00,21.91,21.95,21.89,21.92,282563.0,21.91,21.95,21.89,21.92,282563.0
2023-01-25 14:30:00,21.93,21.97,21.92,21.95,326095.0,21.93,21.97,21.92,21.95,326095.0
2023-01-25 15:00:00,21.95,22.02,21.95,21.98,893143.0,21.95,22.02,21.95,21.98,893143.0
2023-01-25 15:30:00,21.98,22.0,21.96,21.97,1937562.0,21.98,22.0,21.96,21.97,1937562.0
2023-01-26 09:30:00,22.19,22.22,21.81,21.88,2951513.0,22.19,22.22,21.81,21.88,2951513.0
2023-01-26 10:00:00,21.89,22.06,21.85,22.0,2100003.0,21.89,22.06,21.85,22.0,2100003.0
2023-01-26 10:30:00,22.0,22.02,21.82,21.86,2705111.0,22.0,22.02,21.82,21.86,2705111.0
2023-01-26 11:00:00,21.86,22.04,21.85,22.03,2017277.0,21.86,22.04,21.85,22.03,2017277.0
2023-01-26 11:30:00,22.03,22.04,21.97,22.03,1186821.0,22.03,22.04,21.97,22.03,1186821.0
2023-01-26 12:00:00,22.03,22.12,21.98,21.99,1096898.0,22.03,22.12,21.98,21.99,1096898.0
2023-01-26 12:30:00,22.0,22.01,21.92,21.93,885735.0,22.0,22.01,21.92,21.93,885735.0
2023-01-26 13:00:00,21.93,22.0,21.93,22.0,1085655.0,21.93,22.0,21.93,22.0,1085655.0
2023-01-26 13:30:00,22.0,22.04,21.96,21.98,645380.0,22.0,22.04,21.96,21.98,645380.0
2023-01-26 14:00:00,21.97,22.02,21.95,21.99,406905.0,21.97,22.02,21.95,21.99,406905.0
2023-01-26 14:30:00,21.99,22.03,21.99,22.03,474008.0,21.99,22.03,21.99,22.03,474008.0
2023-01-26 15:00:00,22.03,22.04,22.0,22.03,471354.0,22.03,22.04,22.0,22.03,471354.0
2023-01-26 15:30:00,22.02,22.02,21.98,21.99,1191441.0,22.02,22.02,21.98,21.99,1191441.0
2023-01-27 09:30:00,21.71,21.74,21.6,21.63,2055893.0,21.71,21.74,21.6,21.63,2055893.0
2023-01-27 10:00:00,21.64,21.79,21.59,21.67,1174122.0,21.64,21.79,21.59,21.67,1174122.0
2023-01-27 10:30:00,21.67,21.69,21.43,21.56,1920569.0,21.67,21.69,21.43,21.56,1920569.0
2023-01-27 11:00:00,21.56,21.73,21.54,21.69,1169901.0,21.56,21.73,21.54,21.69,1169901.0
2023-01-27 11:30:00,21.69,21.74,21.63,21.65,901431.0,21.69,21.74,21.63,21.65,901431.0
2023-01-27 12:00:00,21.66,21.69,21.59,21.6,679948.0,21.66,21.69,21.59,21.6,679948.0
2023-01-27 12:30:00,21.6,21.68,21.59,21.64,509825.0,21.6,21.68,21.59,21.64,509825.0
2023-01-27 13:00:00,21.64,21.65,21.61,21.62,680896.0,21.64,21.65,21.61,21.62,680896.0
2023-01-27 13:30:00,21.62,21.69,21.61,21.67,432166.0,21.62,21.69,21.61,21.67,432166.0
2023-01-27 14:00:00,21.68,21.71,21.67,21.7,259499.0,21.68,21.71,21.67,21.7,259499.0
2023-01-27 14:30:00,21.7,21.71,21.68,21.69,394682.0,21.7,21.71,21.68,21.69,394682.0
2023-01-27 15:00:00,21.68,21.72,21.68,21.7,507040.0,21.68,21.72,21.68,21.7,507040.0
2023-01-27 15:30:00,21.7,21.7,21.65,21.67,1511387.0,21.7,21.7,21.65,21.67,1511387.0
2023-01-30 09:30:00,21.8,21.82,21.7,21.74,967758.0,21.8,21.82,21.7,21.74,967758.0
2023-01-30 10:00:00,21.74,21.82,21.73,21.8,614802.0,21.74,21.82,21.73,21.8,614802.0
2023-01-30 10:30:00,21.8,21.82,21.7,21.74,887426.0,21.8,21.82,21.7,21.74,887426.0
2023-01-30 11:00:00,21.74,21.76,21.69,21.75,443686.0,21.74,21.76,21.69,21.75,443686.0
2023-01-30 11:30:00,21.75,21.78,21.73,21.77,332016.0,21.75,21.78,21.73,21.77,332016.0
2023-01-30 12:00:00,21.77,21.78,21.73,21.75,306443.0,21.77,21.78,21.73,21.75,306443.0
2023-01-30 12:30:00,21.74,21.78,21.72,21.76,302417.0,21.74,21.78,21.72,21.76,302417.0
2023-01-30 13:00:00,21.76,21.76,21.72,21.73,499981.0,21.76,21.76,21.72,21.73,499981.0
2023-01-30 13:30:00,21.72,21.73,21.67,21.68,434689.0,21.72,21.73,21.67,21.68,434689.0
2023-01-30 14:00:00,21.67,21.72,21.64,21.71,549646.0,21.67,21.72,21.64,21.71,549646.0
2023-01-30 14:30:00,21.71,21.73,21.67,21.7,427388.0,21.71,21.73,21.67,21.7,427388.0
2023-01-30 15:00:00,21.71,21.72,21.67,21.68,439471.0,21.71,21.72,21.67,21.68,439471.0
2023-01-30 15:30:00,21.68,21.7,21.66,21.67,1406111.0,21.68,21.7,21.66,21.67,1406111.0
2023-01-31 09:30:00,21.58,21.75,21.54,21.73,1216906.0,21.58,21.75,21.54,21.73,1216906.0
2023-01-31 10:00:00,21.73,21.78,21.63,21.68,1273651.0,21.73,21.78,21.63,21.68,1273651.0
2023-01-31 10:30:00,21.69,21.82,21.69,21.79,945300.0,21.69,21.82,21.69,21.79,945300.0
2023-01-31 11:00:00,21.79,21.83,21.76,21.82,1254512.0,21.79,21.83,21.76,21.82,1254512.0
2023-01-31 11:30:00,21.82,21.84,21.75,21.76,843503.0,21.82,21.84,21.75,21.76,843503.0
2023-01-31 12:00:00,21.77,21.79,21.74,21.79,397326.0,21.77,21.79,21.74,21.79,397326.0
2023-01-31 12:30:00,21.79,21.85,21.78,21.82,593109.0,21.79,21.85,21.78,21.82,593109.0
2023-01-31 13:00:00,21.82,21.86,21.81,21.83,456510.0,21.82,21.86,21.81,21.83,456510.0
2023-01-31 13:30:00,21.84,21.86,21.8,21.82,646898.0,21.84,21.86,21.8,21.82,646898.0
2023-01-31 14:00:00,21.82,21.83,21.8,21.82,226014.0,21.82,21.83,21.8,21.82,226014.0
2023-01-31 14:30:00,21.83,21.84,21.78,21.79,257112.0,21.83,21.84,21.78,21.79,257112.0
2023-01-31 15:00:00,21.8,21.82,21.77,21.8,538717.0,21.8,21.82,21.77,21.8,538717.0
2023-01-31 15:30:00,21.8,21.84,21.78,21.83,1026727.0,21.8,21.84,21.78,21.83,1026727.0
2023-02-01 09:30:00,21.8,21.8,21.68,21.7,1070412.0,21.8,21.8,21.68,21.7,1070412.0
2023-02-01 10:00:00,21.7,21.73,21.58,21.68,908240.0,21.7,21.73,21.58,21.68,908240.0
2023-02-01 10:30:00,21.68,21.76,21.67,21.75,541712.0,21.68,21.76,21.67,21.75,541712.0
2023-02-01 11:00:00,21.76,21.76,21.71,21.73,353113.0,21.76,21.76,21.71,21.73,353113.0
2023-02-01 11:30:00,21.72,21.73,21.62,21.62,555482.0,21.72,21.73,21.62,21.62,555482.0
2023-02-01 12:00:00,21.62,21.63,21.49,21.56,2043458.0,21.62,21.63,21.49,21.56,2043458.0
2023-02-01 12:30:00,21.56,21.61,21.52,21.61,328234.0,21.56,21.61,21.52,21.61,328234.0
2023-02-01 13:00:00,21.6,21.66,21.59,21.65,697995.0,21.6,21.66,21.59,21.65,697995.0
2023-02-01 13:30:00,21.65,21.66,21.57,21.6,465683.0,21.65,21.66,21.57,21.6,465683.0
2023-02-01 14:00:00,21.58,21.7,21.5,21.63,1309855.0,21.58,21.7,21.5,21.63,1309855.0
2023-02-01 14:30:00,21.63,22.0,21.55,21.95,4782827.0,21.63,22.0,21.55,21.95,4782827.0
2023-02-01 15:00:00,21.96,22.06,21.91,22.06,4096031.0,21.96,22.06,21.91,22.06,4096031.0
2023-02-01 15:30:00,22.06,22.11,22.01,22.07,5577485.0,22.06,22.11,22.01,22.07,5577485.0
2023-02-02 09:30:00,22.5,22.52,22.06,22.08,5060753.0,22.5,22.52,22.06,22.08,5060753.0
2023-02-02 10:00:00,22.08,22.19,21.9,21.93,3309906.0,22.08,22.19,21.9,21.93,3309906.0
2023-02-02 10:30:00,21.92,22.02,21.89,21.98,1232794.0,21.92,22.02,21.89,21.98,1232794.0
2023-02-02 11:00:00,21.97,21.97,21.67,21.7,1595903.0,21.97,21.97,21.67,21.7,1595903.0
2023-02-02 11:30:00,21.7,21.73,21.58,21.66,1848246.0,21.7,21.73,21.58,21.66,1848246.0
2023-02-02 12:00:00,21.66,21.72,21.62,21.64,1049442.0,21.66,21.72,21.62,21.64,1049442.0
2023-02-02 12:30:00,21.64,21.66,21.55,21.61,1038946.0,21.64,21.66,21.55,21.61,1038946.0
2023-02-02 13:00:00,21.6,21.67,21.57,21.64,679149.0,21.6,21.67,21.57,21.64,679149.0
2023-02-02 13:30:00,21.65,21.72,21.64,21.7,533868.0,21.65,21.72,21.64,21.7,533868.0
2023-02-02 14:00:00,21.69,21.69,21.58,21.59,575603.0,21.69,21.69,21.58,21.59,575603.0
2023-02-02 14:30:00,21.58,21.63,21.55,21.59,1117180.0,21.58,21.63,21.55,21.59,1117180.0
2023-02-02 15:00:00,21.58,21.6,21.54,21.55,719333.0,21.58,21.6,21.54,21.55,719333.0
2023-02-02 15:30:00,21.54,21.59,21.54,21.58,1917862.0,21.54,21.59,21.54,21.58,1917862.0
2023-02-03 09:30:00,20.86,21.06,20.78,20.9,4998667.0,20.86,21.06,20.78,20.9,4998667.0
2023-02-03 10:00:00,20.91,20.91,20.69,20.8,2882633.0,20.91,20.91,20.69,20.8,2882633.0
2023-02-03 10:30:00,20.8,20.83,20.68,20.74,2171362.0,20.8,20.83,20.68,20.74,2171362.0
2023-02-03 11:00:00,20.73,20.77,20.5,20.55,2671232.0,20.73,20.77,20.5,20.55,2671232.0
2023-02-03 11:30:00,20.56,20.66,20.55,20.6,1453025.0,20.56,20.66,20.55,20.6,1453025.0
2023-02-03 12:00:00,20.59,20.63,20.5,20.53,1463021.0,20.59,20.63,20.5,20.53,1463021.0
2023-02-03 12:30:00,20.52,20.59,20.51,20.52,1152634.0,20.52,20.59,20.51,20.52,1152634.0
2023-02-03 13:00:00,20.52,20.6,20.5,20.55,1451714.0,20.52,20.6,20.5,20.55,1451714.0
2023-02-03 13:30:00,20.55,20.63,20.52,20.62,2502130.0,20.55,20.63,20.52,20.62,2502130.0
2023-02-03 14:00:00,20.62,20.68,20.57,20.61,2009815.0,20.62,20.68,20.57,20.61,2009815.0
2023-02-03 14:30:00,20.61,20.63,20.57,20.57,1488223.0,20.61,20.63,20.57,20.57,1488223.0
2023-02-03 15:00:00,20.57,20.58,20.53,20.56,1492262.0,20.57,20.58,20.53,20.56,1492262.0
2023-02-03 15:30:00,20.55,20.59,20.53,20.56,3675797.0,20.55,20.59,20.53,20.56,3675797.0
2023-02-06 09:30:00,20.55,20.64,20.5,20.61,2166521.0,20.55,20.64,20.5,20.61,2166521.0
2023-02-06 10:00:00,20.61,20.65,20.48,20.48,984750.0,20.61,20.65,20.48,20.48,984750.0
2023-02-06 10:30:00,20.48,20.52,20.45,20.47,1855831.0,20.48,20.52,20.45,20.47,1855831.0
2023-02-06 11:00:00,20.46,20.55,20.45,20.53,1412795.0,20.46,20.55,20.45,20.53,1412795.0
2023-02-06 11:30:00,20.54,20.55,20.43,20.46,1007856.0,20.54,20.55,20.43,20.46,1007856.0
2023-02-06 12:00:00,20.46,20.47,20.37,20.39,963591.0,20.46,20.47,20.37,20.39,963591.0
2023-02-06 12:30:00,20.39,20.46,20.39,20.42,716412.0,20.39,20.46,20.39,20.42,716412.0
2023-02-06 13:00:00,20.41,20.44,20.38,20.42,831167.0,20.41,20.44,20.38,20.42,831167.0
2023-02-06 13:30:00,20.43,20.47,20.41,20.44,817061.0,20.43,20.47,20.41,20.44,817061.0
2023-02-06 14:00:00,20.44,20.52,20.44,20.5,676900.0,20.44,20.52,20.44,20.5,676900.0
2023-02-06 14:30:00,20.49,20.5,20.43,20.45,493927.0,20.49,20.5,20.43,20.45,493927.0
2023-02-06 15:00:00,20.45,20.47,20.43,20.44,610684.0,20.45,20.47,20.43,20.44,610684.0
2023-02-06 15:30:00,20.44,20.48,20.42,20.47,1714077.0,20.44,20.48,20.42,20.47,1714077.0
2023-02-07 09:30:00,20.41,20.5,20.38,20.46,1032199.0,20.41,20.5,20.38,20.46,1032199.0
2023-02-07 10:00:00,20.46,20.47,20.36,20.41,846764.0,20.46,20.47,20.36,20.41,846764.0
2023-02-07 10:30:00,20.41,20.56,20.39,20.56,1188228.0,20.41,20.56,20.39,20.56,1188228.0
2023-02-07 11:00:00,20.56,20.61,20.51,20.53,928261.0,20.56,20.61,20.51,20.53,928261.0
2023-02-07 11:30:00,20.53,20.56,20.49,20.5,819705.0,20.53,20.56,20.49,20.5,819705.0
2023-02-07 12:00:00,20.49,20.5,20.4,20.41,437224.0,20.49,20.5,20.4,20.41,437224.0
2023-02-07 12:30:00,20.4,20.64,20.33,20.59,3046021.0,20.4,20.64,20.33,20.59,3046021.0
2023-02-07 13:00:00,20.59,20.64,20.36,20.38,2262486.0,20.59,20.64,20.36,20.38,2262486.0
2023-02-07 13:30:00,20.38,20.42,20.27,20.35,1456723.0,20.38,20.42,20.27,20.35,1456723.0
2023-02-07 14:00:00,20.35,20.44,20.34,20.39,702472.0,20.35,20.44,20.34,20.39,702472.0
2023-02-07 14:30:00,20.4,20.46,20.39,20.41,498664.0,20.4,20.46,20.39,20.41,498664.0
2023-02-07 15:00:00,20.41,20.41,20.33,20.35,481933.0,20.41,20.41,20.33,20.35,481933.0
2023-02-07 15:30:00,20.34,20.42,20.33,20.39,1431297.0,20.34,20.42,20.33,20.39,1431297.0
2023-02-08 09:30:00,20.59,20.61,20.42,20.54,2057463.0,20.59,20.61,20.42,20.54,2057463.0
2023-02-08 10:00:00,20.53,20.6,20.51,20.55,608820.0,20.53,20.6,20.51,20.55,608820.0
2023-02-08 10:30:00,20.55,20.57,20.49,20.54,708107.0,20.55,20.57,20.49,20.54,708107.0
2023-02-08 11:00:00,20.54,20.59,20.5,20.51,833344.0,20.54,20.59,20.5,20.51,833344.0
2023-02-08 11:30:00,20.51,20.58,20.47,20.56,870523.0,20.51,20.58,20.47,20.56,870523.0
2023-02-08 12:00:00,20.55,20.63,20.55,20.63,374446.0,20.55,20.63,20.55,20.63,374446.0
2023-02-08 12:30:00,20.63,20.63,20.56,20.59,448164.0,20.63,20.63,20.56,20.59,448164.0
2023-02-08 13:00:00,20.59,20.65,20.57,20.57,984227.0,20.59,20.65,20.57,20.57,984227.0
2023-02-08 13:30:00,20.57,20.59,20.53,20.56,337092.0,20.57,20.59,20.53,20.56,337092.0
2023-02-08 14:00:00,20.57,20.58,20.53,20.55,157715.0,20.57,20.58,20.53,20.55,157715.0
2023-02-08 14:30:00,20.54,20.58,20.51,20.54,251574.0,20.54,20.58,20.51,20.54,251574.0
2023-02-08 15:00:00,20.53,20.54,20.47,20.48,463994.0,20.53,20.54,20.47,20.48,463994.0
2023-02-08 15:30:00,20.48,20.51,20.47,20.49,1262512.0,20.48,20.51,20.47,20.49,1262512.0
2023-02-09 09:30:00,20.66,20.68,20.53,20.56,1326938.0,20.66,20.68,20.53,20.56,1326938.0
2023-02-09 10:00:00,20.55,20.61,20.48,20.51,1078282.0,20.55,20.61,20.48,20.51,1078282.0
2023-02-09 10:30:00,20.51,20.51,20.4,20.44,1206415.0,20.51,20.51,20.4,20.44,1206415.0
2023-02-09 11:00:00,20.43,20.43,20.26,20.41,2303471.0,20.43,20.43,20.26,20.41,2303471.0
2023-02-09 11:30:00,20.4,20.46,20.38,20.43,452594.0,20.4,20.46,20.38,20.43,452594.0
2023-02-09 12:00:00,20.43,20.48,20.41,20.44,575315.0,20.43,20.48,20.41,20.44,575315.0
2023-02-09 12:30:00,20.43,20.43,20.27,20.37,1522310.0,20.43,20.43,20.27,20.37,1522310.0
2023-02-09 13:00:00,20.37,20.39,20.33,20.34,811441.0,20.37,20.39,20.33,20.34,811441.0
2023-02-09 13:30:00,20.35,20.39,20.29,20.32,753528.0,20.35,20.39,20.29,20.32,753528.0
2023-02-09 14:00:00,20.31,20.34,20.25,20.28,1388820.0,20.31,20.34,20.25,20.28,1388820.0
2023-02-09 14:30:00,20.28,20.29,20.18,20.18,2470834.0,20.28,20.29,20.18,20.18,2470834.0
2023-02-09 15:00:00,20.18,20.22,20.16,20.18,1069622.0,20.18,20.22,20.16,20.18,1069622.0
2023-02-09 15:30:00,20.18,20.22,20.15,20.19,2222952.0,20.18,20.22,20.15,20.19,2222952.0
2023-02-10 09:30:00,20.41,20.45,20.3,20.33,926893.0,20.41,20.45,20.3,20.33,926893.0
2023-02-10 10:00:00,20.31,20.43,20.28,20.36,1046326.0,20.31,20.43,20.28,20.36,1046326.0
2023-02-10 10:30:00,20.37,20.38,20.26,20.28,508271.0,20.37,20.38,20.26,20.28,508271.0
2023-02-10 11:00:00,20.27,20.31,20.2,20.23,1078217.0,20.27,20.31,20.2,20.23,1078217.0
2023-02-10 11:30:00,20.22,20.25,20.16,20.18,487960.0,20.22,20.25,20.16,20.18,487960.0
2023-02-10 12:00:00,20.18,20.26,20.15,20.25,838081.0,20.18,20.26,20.15,20.25,838081.0
2023-02-10 12:30:00,20.25,20.3,20.21,20.22,735963.0,20.25,20.3,20.21,20.22,735963.0
2023-02-10 13:00:00,20.23,20.31,20.22,20.28,668338.0,20.23,20.31,20.22,20.28,668338.0
2023-02-10 13:30:00,20.28,20.28,20.25,20.25,346781.0,20.28,20.28,20.25,20.25,346781.0
2023-02-10 14:00:00,20.25,20.28,20.21,20.26,737124.0,20.25,20.28,20.21,20.26,737124.0
2023-02-10 14:30:00,20.27,20.29,20.24,20.25,309598.0,20.27,20.29,20.24,20.25,309598.0
2023-02-10 15:00:00,20.25,20.28,20.24,20.26,470728.0,20.25,20.28,20.24,20.26,470728.0
2023-02-10 15:30:00,20.26,20.27,20.23,20.25,1597483.0,20.26,20.27,20.23,20.25,1597483.0
2023-02-13 09:30:00,20.15,20.25,20.07,20.25,933150.0,20.15,20.25,20.07,20.25,933150.0
2023-02-13 10:00:00,20.25,20.25,20.17,20.22,486902.0,20.25,20.25,20.17,20.22,486902.0
2023-02-13 10:30:00,20.22,20.24,20.17,20.18,428234.0,20.22,20.24,20.17,20.18,428234.0
2023-02-13 11:00:00,20.17,20.18,20.1,20.13,814487.0,20.17,20.18,20.1,20.13,814487.0
2023-02-13 11:30:00,20.12,20.18,20.1,20.12,1200552.0,20.12,20.18,20.1,20.12,1200552.0
2023-02-13 12:00:00,20.13,20.15,20.07,20.09,758411.0,20.13,20.15,20.07,20.09,758411.0
2023-02-13 12:30:00,20.09,20.1,20.04,20.06,1116909.0,20.09,20.1,20.04,20.06,1116909.0
2023-02-13 13:00:00,20.06,20.13,20.05,20.12,424315.0,20.06,20.13,20.05,20.12,424315.0
2023-02-13 13:30:00,20.12,20.21,20.12,20.2,558341.0,20.12,20.21,20.12,20.2,558341.0
2023-02-13 14:00:00,20.21,20.21,20.17,20.19,628115.0,20.21,20.21,20.17,20.19,628115.0
2023-02-13 14:30:00,20.19,20.2,20.15,20.18,419988.0,20.19,20.2,20.15,20.18,419988.0
2023-02-13 15:00:00,20.17,20.17,20.15,20.17,291605.0,20.17,20.17,20.15,20.17,291605.0
2023-02-13 15:30:00,20.16,20.21,20.16,20.2,1903800.0,20.16,20.21,20.16,20.2,1903800.0
2023-02-14 09:30:00,19.95,20.15,19.87,20.13,2750580.0,19.95,20.15,19.87,20.13,2750580.0
2023-02-14 10:00:00,20.13,20.22,20.09,20.1,1968924.0,20.13,20.22,20.09,20.1,1968924.0
2023-02-14 10:30:00,20.1,20.12,19.93,19.96,1490193.0,20.1,20.12,19.93,19.96,1490193.0
2023-02-14 11:00:00,19.95,20.03,19.92,19.93,751882.0,19.95,20.03,19.92,19.93,751882.0
2023-02-14 11:30:00,19.92,20.01,19.89,20.01,1268114.0,19.92,20.01,19.89,20.01,1268114.0
2023-02-14 12:00:00,20.0,20.05,19.98,20.02,450108.0,20.0,20.05,19.98,20.02,450108.0
2023-02-14 12:30:00,20.02,20.07,19.99,20.06,591635.0,20.02,20.07,19.99,20.06,591635.0
2023-02-14 13:00:00,20.07,20.17,20.06,20.1,1015172.0,20.07,20.17,20.06,20.1,1015172.0
2023-02-14 13:30:00,20.11,20.16,20.08,20.09,393760.0,20.11,20.16,20.08,20.09,393760.0
2023-02-14 14:00:00,20.09,20.11,20.04,20.08,481949.0,20.09,20.11,20.04,20.08,481949.0
2023-02-14 14:30:00,20.09,20.14,20.08,20.14,257614.0,20.09,20.14,20.08,20.14,257614.0
2023-02-14 15:00:00,20.14,20.15,20.1,20.12,332187.0,20.14,20.15,20.1,20.12,332187.0
2023-02-14 15:30:00,20.12,20.14,20.1,20.13,1659366.0,20.12,20.14,20.1,20.13,1659366.0
2023-02-15 09:30:00,19.78,19.89,19.77,19.8,2507707.0,19.78,19.89,19.77,19.8,2507707.0
2023-02-15 10:00:00,19.8,19.87,19.79,19.85,1606228.0,19.8,19.87,19.79,19.85,1606228.0
2023-02-15 10:30:00,19.84,19.86,19.77,19.85,1273345.0,19.84,19.86,19.77,19.85,1273345.0
2023-02-15 11:00:00,19.85,19.92,19.81,19.84,734643.0,19.85,19.92,19.81,19.84,734643.0
2023-02-15 11:30:00,19.83,19.92,19.81,19.89,1047246.0,19.83,19.92,19.81,19.89,1047246.0
2023-02-15 12:00:00,19.89,19.92,19.81,19.82,1232148.0,19.89,19.92,19.81,19.82,1232148.0
2023-02-15 12:30:00,19.81,19.88,19.8,19.86,330229.0,19.81,19.88,19.8,19.86,330229.0
2023-02-15 13:00:00,19.86,19.88,19.84,19.87,572509.0,19.86,19.88,19.84,19.87,572509.0
2023-02-15 13:30:00,19.88,19.91,19.87,19.89,273348.0,19.88,19.91,19.87,19.89,273348.0
2023-02-15 14:00:00,19.9,19.95,19.89,19.93,525750.0,19.9,19.95,19.89,19.93,525750.0
2023-02-15 14:30:00,19.93,19.94,19.88,19.89,339981.0,19.93,19.94,19.88,19.89,339981.0
2023-02-15 15:00:00,19.89,19.91,19.88,19.89,242803.0,19.89,19.91,19.88,19.89,242803.0
2023-02-15 15:30:00,19.89,19.91,19.88,19.9,1532387.0,19.89,19.91,19.88,19.9,1532387.0
2023-02-16 09:30:00,19.74,19.81,19.71,19.77,2757587.0,19.74,19.81,19.71,19.77,2757587.0
2023-02-16 10:00:00,19.77,19.89,19.76,19.87,1874437.0,19.77,19.89,19.76,19.87,1874437.0
2023-02-16 10:30:00,19.86,19.91,19.84,19.85,832908.0,19.86,19.91,19.84,19.85,832908.0
2023-02-16 11:00:00,19.85,19.89,19.81,19.88,480097.0,19.85,19.89,19.81,19.88,480097.0
2023-02-16 11:30:00,19.88,20.0,19.87,19.97,1749085.0,19.88,20.0,19.87,19.97,1749085.0
2023-02-16 12:00:00,19.98,19.99,19.9,19.94,1046631.0,19.98,19.99,19.9,19.94,1046631.0
2023-02-16 12:30:00,19.94,19.97,19.93,19.96,1174240.0,19.94,19.97,19.93,19.96,1174240.0
2023-02-16 13:00:00,19.96,20.02,19.93,19.94,921351.0,19.96,20.02,19.93,19.94,921351.0
2023-02-16 13:30:00,19.95,19.99,19.93,19.98,346236.0,19.95,19.99,19.93,19.98,346236.0
2023-02-16 14:00:00,19.97,20.01,19.96,19.98,288544.0,19.97,20.01,19.96,19.98,288544.0
2023-02-16 14:30:00,19.98,19.99,19.96,19.98,560121.0,19.98,19.99,19.96,19.98,560121.0
2023-02-16 15:00:00,19.98,19.98,19.89,19.89,1346645.0,19.98,19.98,19.89,19.89,1346645.0
2023-02-16 15:30:00,19.9,19.91,19.84,19.85,1667361.0,19.9,19.91,19.84,19.85,1667361.0
2023-02-17 09:30:00,19.59,19.65,19.55,19.64,1694862.0,19.59,19.65,19.55,19.64,1694862.0
2023-02-17 10:00:00,19.64,19.85,19.64,19.8,1750317.0,19.64,19.85,19.64,19.8,1750317.0
2023-02-17 10:30:00,19.8,19.95,19.8,19.87,1242034.0,19.8,19.95,19.8,19.87,1242034.0
2023-02-17 11:00:00,19.87,19.92,19.84,19.87,656369.0,19.87,19.92,19.84,19.87,656369.0
2023-02-17 11:30:00,19.87,19.98,19.86,19.95,871803.0,19.87,19.98,19.86,19.95,871803.0
2023-02-17 12:00:00,19.95,20.03,19.94,20.01,1245274.0,19.95,20.03,19.94,20.01,1245274.0
2023-02-17 12:30:00,20.01,20.02,19.96,19.98,988660.0,20.01,20.02,19.96,19.98,988660.0
2023-02-17 13:00:00,19.99,20.02,19.96,19.97,498032.0,19.99,20.02,19.96,19.97,498032.0
2023-02-17 13:30:00,19.96,20.01,19.96,20.0,742431.0,19.96,20.01,19.96,20.0,742431.0
2023-02-17 14:00:00,20.0,20.05,19.99,20.02,521538.0,20.0,20.05,19.99,20.02,521538.0
2023-02-17 14:30:00,20.02,20.05,20.0,20.02,744046.0,20.02,20.05,20.0,20.02,744046.0
2023-02-17 15:00:00,20.02,20.06,20.02,20.03,1755916.0,20.02,20.06,20.02,20.03,1755916.0
2023-02-17 15:30:00,20.04,20.04,19.99,20.02,1668505.0,20.04,20.04,19.99,20.02,1668505.0
2023-02-21 09:30:00,20.13,20.2,20.0,20.03,2276974.0,20.13,20.2,20.0,20.03,2276974.0
2023-02-21 10:00:00,20.02,20.18,20.01,20.16,1476873.0,20.02,20.18,20.01,20.16,1476873.0
2023-02-21 10:30:00,20.16,20.21,20.12,20.14,859994.0,20.16,20.21,20.12,20.14,859994.0
2023-02-21 11:00:00,20.15,20.18,20.07,20.12,1011827.0,20.15,20.18,20.07,20.12,1011827.0
2023-02-21 11:30:00,20.11,20.14,20.07,20.07,999148.0,20.11,20.14,20.07,20.07,999148.0
2023-02-21 12:00:00,20.07,20.13,20.06,20.12,391416.0,20.07,20.13,20.06,20.12,391416.0
2023-02-21 12:30:00,20.12,20.2,20.11,20.19,346808.0,20.12,20.2,20.11,20.19,346808.0
2023-02-21 13:00:00,20.19,20.19,20.08,20.09,371394.0,20.19,20.19,20.08,20.09,371394.0
2023-02-21 13:30:00,20.09,20.1,20.05,20.06,257594.0,20.09,20.1,20.05,20.06,257594.0
2023-02-21 14:00:00,20.07,20.09,20.04,20.07,362654.0,20.07,20.09,20.04,20.07,362654.0
2023-02-21 14:30:00,20.07,20.09,20.05,20.08,378486.0,20.07,20.09,20.05,20.08,378486.0
2023-02-21 15:00:00,20.08,20.1,20.06,20.1,399744.0,20.08,20.1,20.06,20.1,399744.0
2023-02-21 15:30:00,20.1,20.13,20.06,20.08,1142166.0,20.1,20.13,20.06,20.08,1142166.0
2023-02-22 09:30:00,20.03,20.06,19.97,20.01,727447.0,20.03,20.06,19.97,20.01,727447.0
2023-02-22 10:00:00,20.0,20.02,19.9,19.93,1288605.0,20.0,20.02,19.9,19.93,1288605.0
2023-02-22 10:30:00,19.93,19.97,19.89,19.91,560586.0,19.93,19.97,19.89,19.91,560586.0
2023-02-22 11:00:00,19.92,19.96,19.88,19.9,794884.0,19.92,19.96,19.88,19.9,794884.0
2023-02-22 11:30:00,19.9,19.91,19.86,19.88,417218.0,19.9,19.91,19.86,19.88,417218.0
2023-02-22 12:00:00,19.88,19.91,19.85,19.91,353910.0,19.88,19.91,19.85,19.91,353910.0
2023-02-22 12:30:00,19.91,19.95,19.87,19.94,618551.0,19.91,19.95,19.87,19.94,618551.0
2023-02-22 13:00:00,19.95,19.95,19.88,19.88,1281126.0,19.95,19.95,19.88,19.88,1281126.0
2023-02-22 13:30:00,19.88,19.89,19.81,19.85,833327.0,19.88,19.89,19.81,19.85,833327.0
2023-02-22 14:00:00,19.84,19.9,19.77,19.8,1670179.0,19.84,19.9,19.77,19.8,1670179.0
2023-02-22 14:30:00,19.79,19.8,19.72,19.73,977555.0,19.79,19.8,19.72,19.73,977555.0
2023-02-22 15:00:00,19.73,19.8,19.71,19.75,945934.0,19.73,19.8,19.71,19.75,945934.0
2023-02-22 15:30:00,19.75,19.77,19.73,19.76,1691544.0,19.75,19.77,19.73,19.76,1691544.0
2023-02-23 09:30:00,19.84,19.9,19.76,19.86,1131946.0,19.84,19.9,19.76,19.86,1131946.0
2023-02-23 10:00:00,19.86,19.86,19.74,19.76,817698.0,19.86,19.86,19.74,19.76,817698.0
2023-02-23 10:30:00,19.76,19.76,19.65,19.69,1758492.0,19.76,19.76,19.65,19.69,1758492.0
2023-02-23 11:00:00,19.69,19.7,19.58,19.64,1295349.0,19.69,19.7,19.58,19.64,1295349.0
2023-02-23 11:30:00,19.63,19.66,19.59,19.61,1160543.0,19.63,19.66,19.59,19.61,1160543.0
2023-02-23 12:00:00,19.61,19.65,19.59,19.62,937037.0,19.61,19.65,19.59,19.62,937037.0
2023-02-23 12:30:00,19.62,19.65,19.6,19.63,808769.0,19.62,19.65,19.6,19.63,808769.0
2023-02-23 13:00:00,19.63,19.65,19.57,19.58,624207.0,19.63,19.65,19.57,19.58,624207.0
2023-02-23 13:30:00,19.59,19.61,19.56,19.57,580001.0,19.59,19.61,19.56,19.57,580001.0
2023-02-23 14:00:00,19.58,19.6,19.55,19.56,566789.0,19.58,19.6,19.55,19.56,566789.0
2023-02-23 14:30:00,19.57,19.59,19.55,19.57,494938.0,19.57,19.59,19.55,19.57,494938.0
2023-02-23 15:00:00,19.58,19.63,19.57,19.63,435123.0,19.58,19.63,19.57,19.63,435123.0
2023-02-23 15:30:00,19.63,19.64,19.61,19.62,758403.0,19.63,19.64,19.61,19.62,758403.0
2023-02-24 09:30:00,19.28,19.36,19.15,19.26,4436907.0,19.28,19.36,19.15,19.26,4436907.0
2023-02-24 10:00:00,19.26,19.32,19.21,19.27,1672541.0,19.26,19.32,19.21,19.27,1672541.0
2023-02-24 10:30:00,19.27,19.28,19.14,19.14,1221140.0,19.27,19.28,19.14,19.14,1221140.0
2023-02-24 11:00:00,19.15,19.23,19.12,19.23,1270147.0,19.15,19.23,19.12,19.23,1270147.0
2023-02-24 11:30:00,19.23,19.25,19.19,19.2,1627147.0,19.23,19.25,19.19,19.2,1627147.0
2023-02-24 12:00:00,19.2,19.22,19.15,19.16,942430.0,19.2,19.22,19.15,19.16,942430.0
2023-02-24 12:30:00,19.17,19.18,19.11,19.12,1439612.0,19.17,19.18,19.11,19.12,1439612.0
2023-02-24 13:00:00,19.12,19.17,19.11,19.16,1639378.0,19.12,19.17,19.11,19.16,1639378.0
2023-02-24 13:30:00,19.16,19.17,19.13,19.16,2334850.0,19.16,19.17,19.13,19.16,2334850.0
2023-02-24 14:00:00,19.16,19.16,19.12,19.13,825283.0,19.16,19.16,19.12,19.13,825283.0
2023-02-24 14:30:00,19.13,19.13,19.1,19.11,1105268.0,19.13,19.13,19.1,19.11,1105268.0
2023-02-24 15:00:00,19.11,19.16,19.11,19.14,822797.0,19.11,19.16,19.11,19.14,822797.0
2023-02-24 15:30:00,19.14,19.14,19.06,19.1,3069942.0,19.14,19.14,19.06,19.1,3069942.0
2023-02-27 09:30:00,19.09,19.14,19.01,19.13,2078710.0,19.09,19.14,19.01,19.13,2078710.0
2023-02-27 10:00:00,19.12,19.14,19.05,19.06,2144091.0,19.12,19.14,19.05,19.06,2144091.0
2023-02-27 10:30:00,19.05,19.06,18.95,18.97,1529599.0,19.05,19.06,18.95,18.97,1529599.0
2023-02-27 11:00:00,18.96,18.99,18.93,18.94,761969.0,18.96,18.99,18.93,18.94,761969.0
2023-02-27 11:30:00,18.94,19.02,18.92,19.02,688064.0,18.94,19.02,18.92,19.02,688064.0
2023-02-27 12:00:00,19.02,19.04,19.01,19.04,465073.0,19.02,19.04,19.01,19.04,465073.0
2023-02-27 12:30:00,19.03,19.05,19.01,19.03,672154.0,19.03,19.05,19.01,19.03,672154.0
2023-02-27 13:00:00,19.03,19.04,19.01,19.02,365599.0,19.03,19.04,19.01,19.02,365599.0
2023-02-27 13:30:00,19.03,19.07,19.0,19.05,982504.0,19.03,19.07,19.0,19.05,982504.0
2023-02-27 14:00:00,19.05,19.06,18.96,18.98,1972602.0,19.05,19.06,18.96,18.98,1972602.0
2023-02-27 14:30:00,18.98,18.99,18.92,18.93,1734313.0,18.98,18.99,18.92,18.93,1734313.0
2023-02-27 15:00:00,18.93,18.95,18.91,18.93,2339128.0,18.93,18.95,18.91,18.93,2339128.0
2023-02-27 15:30:00,18.93,18.94,18.89,18.92,3627054.0,18.93,18.94,18.89,18.92,3627054.0
2023-02-28 09:30:00,18.98,19.08,18.9,19.05,1632722.0,18.98,19.08,18.9,19.05,1632722.0
2023-02-28 10:00:00,19.05,19.16,19.03,19.1,2061554.0,19.05,19.16,19.03,19.1,2061554.0
2023-02-28 10:30:00,19.1,19.13,19.05,19.1,765563.0,19.1,19.13,19.05,19.1,765563.0
2023-02-28 11:00:00,19.1,19.17,19.09,19.14,929144.0,19.1,19.17,19.09,19.14,929144.0
2023-02-28 11:30:00,19.13,19.18,19.12,19.14,455280.0,19.13,19.18,19.12,19.14,455280.0
2023-02-28 12:00:00,19.14,19.27,19.13,19.27,997776.0,19.14,19.27,19.13,19.27,997776.0
2023-02-28 12:30:00,19.27,19.31,19.25,19.27,822380.0,19.27,19.31,19.25,19.27,822380.0
2023-02-28 13:00:00,19.26,19.3,19.24,19.26,348259.0,19.26,19.3,19.24,19.26,348259.0
2023-02-28 13:30:00,19.26,19.27,19.23,19.25,250642.0,19.26,19.27,19.23,19.25,250642.0
2023-02-28 14:00:00,19.25,19.31,19.25,19.28,299383.0,19.25,19.31,19.25,19.28,299383.0
2023-02-28 14:30:00,19.29,19.29,19.26,19.27,1396344.0,19.29,19.29,19.26,19.27,1396344.0
2023-02-28 15:00:00,19.26,19.27,19.22,19.23,422100.0,19.26,19.27,19.22,19.23,422100.0
2023-02-28 15:30:00,19.23,19.24,19.21,19.21,1470559.0,19.23,19.24,19.21,19.21,1470559.0
2023-03-01 09:30:00,19.28,19.43,19.26,19.38,1912414.0,19.28,19.43,19.26,19.38,1912414.0
2023-03-01 10:00:00,19.39,19.43,19.25,19.35,2667616.0,19.39,19.43,19.25,19.35,2667616.0
2023-03-01 10:30:00,19.36,19.47,19.34,19.42,1437940.0,19.36,19.47,19.34,19.42,1437940.0
2023-03-01 11:00:00,19.42,19.43,19.28,19.28,904158.0,19.42,19.43,19.28,19.28,904158.0
2023-03-01 11:30:00,19.29,19.36,19.23,19.34,638260.0,19.29,19.36,19.23,19.34,638260.0
2023-03-01 12:00:00,19.34,19.36,19.23,19.23,608999.0,19.34,19.36,19.23,19.23,608999.0
2023-03-01 12:30:00,19.23,19.31,19.22,19.27,358704.0,19.23,19.31,19.22,19.27,358704.0
2023-03-01 13:00:00,19.27,19.32,19.25,19.3,774668.0,19.27,19.32,19.25,19.3,774668.0
2023-03-01 13:30:00,19.31,19.35,19.28,19.35,1291736.0,19.31,19.35,19.28,19.35,1291736.0
2023-03-01 14:00:00,19.35,19.36,19.32,19.34,595414.0,19.35,19.36,19.32,19.34,595414.0
2023-03-01 14:30:00,19.33,19.34,19.3,19.31,407708.0,19.33,19.34,19.3,19.31,407708.0
2023-03-01 15:00:00,19.31,19.32,19.28,19.3,247744.0,19.31,19.32,19.28,19.3,247744.0
2023-03-01 15:30:00,19.3,19.31,19.28,19.29,1219289.0,19.3,19.31,19.28,19.29,1219289.0
2023-03-02 09:30:00,19.05,19.2,19.02,19.15,1113673.0,19.05,19.2,19.02,19.15,1113673.0
2023-03-02 10:00:00,19.15,19.23,19.12,19.21,863948.0,19.15,19.23,19.12,19.21,863948.0
2023-03-02 10:30:00,19.22,19.24,19.16,19.18,483051.0,19.22,19.24,19.16,19.18,483051.0
2023-03-02 11:00:00,19.19,19.21,19.15,19.15,304687.0,19.19,19.21,19.15,19.15,304687.0
2023-03-02 11:30:00,19.15,19.19,19.12,19.14,658655.0,19.15,19.19,19.12,19.14,658655.0
2023-03-02 12:00:00,19.14,19.16,19.08,19.12,517879.0,19.14,19.16,19.08,19.12,517879.0
2023-03-02 12:30:00,19.12,19.13,19.08,19.12,315176.0,19.12,19.13,19.08,19.12,315176.0
2023-03-02 13:00:00,19.11,19.14,19.08,19.14,966170.0,19.11,19.14,19.08,19.14,966170.0
2023-03-02 13:30:00,19.13,19.2,19.13,19.19,540540.0,19.13,19.2,19.13,19.19,540540.0
2023-03-02 14:00:00,19.19,19.22,19.15,19.21,532551.0,19.19,19.22,19.15,19.21,532551.0
2023-03-02 14:30:00,19.21,19.22,19.17,19.19,316256.0,19.21,19.22,19.17,19.19,316256.0
2023-03-02 15:00:00,19.2,19.24,19.18,19.23,408623.0,19.2,19.24,19.18,19.23,408623.0
2023-03-02 15:30:00,19.23,19.25,19.22,19.23,1001509.0,19.23,19.25,19.22,19.23,1001509.0
2023-03-03 09:30:00,19.3,19.3,19.17,19.23,2247615.0,19.3,19.3,19.17,19.23,2247615.0
2023-03-03 10:00:00,19.22,19.33,19.15,19.3,1188779.0,19.22,19.33,19.15,19.3,1188779.0
2023-03-03 10:30:00,19.3,19.33,19.26,19.32,728948.0,19.3,19.33,19.26,19.32,728948.0
2023-03-03 11:00:00,19.31,19.35,19.29,19.33,644512.0,19.31,19.35,19.29,19.33,644512.0
2023-03-03 11:30:00,19.33,19.41,19.31,19.4,567293.0,19.33,19.41,19.31,19.4,567293.0
2023-03-03 12:00:00,19.41,19.41,19.37,19.39,414779.0,19.41,19.41,19.37,19.39,414779.0
2023-03-03 12:30:00,19.39,19.4,19.36,19.4,399383.0,19.39,19.4,19.36,19.4,399383.0
2023-03-03 13:00:00,19.4,19.45,19.38,19.45,520531.0,19.4,19.45,19.38,19.45,520531.0
2023-03-03 13:30:00,19.45,19.46,19.42,19.45,524522.0,19.45,19.46,19.42,19.45,524522.0
2023-03-03 14:00:00,19.45,19.46,19.42,19.45,414386.0,19.45,19.46,19.42,19.45,414386.0
2023-03-03 14:30:00,19.45,19.5,19.44,19.5,721403.0,19.45,19.5,19.44,19.5,721403.0
2023-03-03 15:00:00,19.5,19.56,19.49,19.54,1247182.0,19.5,19.56,19.49,19.54,1247182.0
2023-03-03 15:30:00,19.55,19.55,19.51,19.54,1395603.0,19.55,19.55,19.51,19.54,1395603.0
2023-03-06 09:30:00,19.46,19.47,19.4,19.43,926177.0,19.46,19.47,19.4,19.43,926177.0
2023-03-06 10:00:00,19.42,19.49,19.37,19.46,1201506.0,19.42,19.49,19.37,19.46,1201506.0
2023-03-06 10:30:00,19.46,19.48,19.42,19.43,674761.0,19.46,19.48,19.42,19.43,674761.0
2023-03-06 11:00:00,19.43,19.48,19.4,19.43,445358.0,19.43,19.48,19.4,19.43,445358.0
2023-03-06 11:30:00,19.44,19.46,19.4,19.43,401709.0,19.44,19.46,19.4,19.43,401709.0
2023-03-06 12:00:00,19.42,19.46,19.37,19.38,638025.0,19.42,19.46,19.37,19.38,638025.0
2023-03-06 12:30:00,19.37,19.38,19.32,19.36,673752.0,19.37,19.38,19.32,19.36,673752.0
2023-03-06 13:00:00,19.36,19.36,19.31,19.33,409183.0,19.36,19.36,19.31,19.33,409183.0
2023-03-06 13:30:00,19.32,19.34,19.3,19.32,255320.0,19.32,19.34,19.3,19.32,255320.0
2023-03-06 14:00:00,19.32,19.33,19.29,19.3,196920.0,19.32,19.33,19.29,19.3,196920.0
2023-03-06 14:30:00,19.3,19.32,19.28,19.3,387242.0,19.3,19.32,19.28,19.3,387242.0
2023-03-06 15:00:00,19.3,19.34,19.3,19.32,274757.0,19.3,19.34,19.3,19.32,274757.0
2023-03-06 15:30:00,19.32,19.35,19.31,19.33,828497.0,19.32,19.35,19.31,19.33,828497.0
2023-03-07 09:30:00,18.98,18.99,18.89,18.93,1418008.0,18.98,18.99,18.89,18.93,1418008.0
2023-03-07 10:00:00,18.93,18.93,18.72,18.75,2806410.0,18.93,18.93,18.72,18.75,2806410.0
2023-03-07 10:30:00,18.74,18.78,18.55,18.57,3625106.0,18.74,18.78,18.55,18.57,3625106.0
2023-03-07 11:00:00,18.57,18.66,18.55,18.58,2265275.0,18.57,18.66,18.55,18.58,2265275.0
2023-03-07 11:30:00,18.59,18.64,18.57,18.63,1592512.0,18.59,18.64,18.57,18.63,1592512.0
2023-03-07 12:00:00,18.63,18.67,18.59,18.59,1983430.0,18.63,18.67,18.59,18.59,1983430.0
2023-03-07 12:30:00,18.59,18.6,18.48,18.49,1605523.0,18.59,18.6,18.48,18.49,1605523.0
2023-03-07 13:00:00,18.5,18.52,18.47,18.52,1375261.0,18.5,18.52,18.47,18.52,1375261.0
2023-03-07 13:30:00,18.52,18.53,18.43,18.46,883843.0,18.52,18.53,18.43,18.46,883843.0
2023-03-07 14:00:00,18.47,18.49,18.44,18.46,410091.0,18.47,18.49,18.44,18.46,410091.0
2023-03-07 14:30:00,18.46,18.46,18.42,18.44,953108.0,18.46,18.46,18.42,18.44,953108.0
2023-03-07 15:00:00,18.44,18.46,18.41,18.42,1184946.0,18.44,18.46,18.41,18.42,1184946.0
2023-03-07 15:30:00,18.42,18.5,18.42,18.46,4018719.0,18.42,18.5,18.42,18.46,4018719.0
2023-03-08 09:30:00,18.43,18.59,18.43,18.57,1683257.0,18.43,18.59,18.43,18.57,1683257.0
2023-03-08 10:00:00,18.58,18.59,18.48,18.57,1692672.0,18.58,18.59,18.48,18.57,1692672.0
2023-03-08 10:30:00,18.57,18.6,18.48,18.49,920467.0,18.57,18.6,18.48,18.49,920467.0
2023-03-08 11:00:00,18.5,18.51,18.46,18.47,664340.0,18.5,18.51,18.46,18.47,664340.0
2023-03-08 11:30:00,18.48,18.48,18.43,18.44,458319.0,18.48,18.48,18.43,18.44,458319.0
2023-03-08 12:00:00,18.44,18.44,18.39,18.42,556951.0,18.44,18.44,18.39,18.42,556951.0
2023-03-08 12:30:00,18.42,18.46,18.41,18.44,422533.0,18.42,18.46,18.41,18.44,422533.0
2023-03-08 13:00:00,18.43,18.49,18.41,18.47,736628.0,18.43,18.49,18.41,18.47,736628.0
2023-03-08 13:30:00,18.47,18.48,18.41,18.44,326635.0,18.47,18.48,18.41,18.44,326635.0
2023-03-08 14:00:00,18.44,18.47,18.43,18.46,170624.0,18.44,18.47,18.43,18.46,170624.0
2023-03-08 14:30:00,18.45,18.46,18.43,18.46,328237.0,18.45,18.46,18.43,18.46,328237.0
2023-03-08 15:00:00,18.45,18.46,18.43,18.43,487076.0,18.45,18.46,18.43,18.43,487076.0
2023-03-08 15:30:00,18.43,18.45,18.39,18.39,3046038.0,18.43,18.45,18.39,18.39,3046038.0
2023-03-09 09:30:00,18.49,18.64,18.48,18.59,982806.0,18.49,18.64,18.48,18.59,982806.0
2023-03-09 10:00:00,18.59,18.66,18.55,18.57,929462.0,18.59,18.66,18.55,18.57,929462.0
2023-03-09 10:30:00,18.56,18.61,18.53,18.54,499878.0,18.56,18.61,18.53,18.54,499878.0
2023-03-09 11:00:00,18.54,18.54,18.46,18.48,488711.0,18.54,18.54,18.46,18.48,488711.0
2023-03-09 11:30:00,18.48,18.55,18.45,18.46,263048.0,18.48,18.55,18.45,18.46,263048.0
2023-03-09 12:00:00,18.45,18.52,18.45,18.49,527404.0,18.45,18.52,18.45,18.49,527404.0
2023-03-09 12:30:00,18.5,18.52,18.47,18.5,329937.0,18.5,18.52,18.47,18.5,329937.0
2023-03-09 13:00:00,18.49,18.51,18.46,18.47,443277.0,18.49,18.51,18.46,18.47,443277.0
2023-03-09 13:30:00,18.47,18.52,18.47,18.52,522852.0,18.47,18.52,18.47,18.52,522852.0
2023-03-09 14:00:00,18.52,18.55,18.49,18.51,1513544.0,18.52,18.55,18.49,18.51,1513544.0
2023-03-09 14:30:00,18.51,18.52,18.47,18.47,1571623.0,18.51,18.52,18.47,18.47,1571623.0
2023-03-09 15:00:00,18.48,18.48,18.38,18.4,901823.0,18.48,18.48,18.38,18.4,901823.0
2023-03-09 15:30:00,18.41,18.45,18.4,18.44,1267024.0,18.41,18.45,18.4,18.44,1267024.0
2023-03-10 09:30:00,18.89,18.98,18.85,18.93,3005677.0,18.89,18.98,18.85,18.93,3005677.0
2023-03-10 10:00:00,18.94,19.03,18.92,19.02,1580541.0,18.94,19.03,18.92,19.02,1580541.0
2023-03-10 10:30:00,19.02,19.11,19.01,19.02,1998397.0,19.02,19.11,19.01,19.02,1998397.0
2023-03-10 11:00:00,19.02,19.03,18.82,18.84,2156440.0,19.02,19.03,18.82,18.84,2156440.0
2023-03-10 11:30:00,18.83,18.89,18.76,18.77,1385249.0,18.83,18.89,18.76,18.77,1385249.0
2023-03-10 12:00:00,18.77,18.86,18.75,18.85,886958.0,18.77,18.86,18.75,18.85,886958.0
2023-03-10 12:30:00,18.86,18.87,18.81,18.84,760373.0,18.86,18.87,18.81,18.84,760373.0
2023-03-10 13:00:00,18.84,18.86,18.77,18.82,928547.0,18.84,18.86,18.77,18.82,928547.0
2023-03-10 13:30:00,18.81,18.82,18.75,18.76,709012.0,18.81,18.82,18.75,18.76,709012.0
2023-03-10 14:00:00,18.77,18.85,18.76,18.79,837221.0,18.77,18.85,18.76,18.79,837221.0
2023-03-10 14:30:00,18.79,18.83,18.76,18.81,678973.0,18.79,18.83,18.76,18.81,678973.0
2023-03-10 15:00:00,18.8,18.86,18.8,18.84,1060589.0,18.8,18.86,18.8,18.84,1060589.0
2023-03-10 15:30:00,18.83,18.88,18.82,18.87,2546772.0,18.83,18.88,18.82,18.87,2546772.0
2023-03-13 09:30:00,19.71,19.94,19.67,19.73,8071596.0,19.71,19.94,19.67,19.73,8071596.0
2023-03-13 10:00:00,19.72,19.97,19.71,19.95,3014102.0,19.72,19.97,19.71,19.95,3014102.0
2023-03-13 10:30:00,19.96,20.07,19.93,20.03,2572087.0,19.96,20.07,19.93,20.03,2572087.0
2023-03-13 11:00:00,20.03,20.16,20.0,20.14,2861929.0,20.03,20.16,20.0,20.14,2861929.0
2023-03-13 11:30:00,20.14,20.16,19.96,20.08,2828670.0,20.14,20.16,19.96,20.08,2828670.0
2023-03-13 12:00:00,20.07,20.1,20.0,20.03,1837502.0,20.07,20.1,20.0,20.03,1837502.0
2023-03-13 12:30:00,20.03,20.09,19.99,20.07,2277387.0,20.03,20.09,19.99,20.07,2277387.0
2023-03-13 13:00:00,20.07,20.11,20.04,20.06,1467964.0,20.07,20.11,20.04,20.06,1467964.0
2023-03-13 13:30:00,20.05,20.07,20.01,20.03,803287.0,20.05,20.07,20.01,20.03,803287.0
2023-03-13 14:00:00,20.03,20.07,20.0,20.04,858612.0,20.03,20.07,20.0,20.04,858612.0
2023-03-13 14:30:00,20.05,20.07,19.97,20.04,812691.0,20.05,20.07,19.97,20.04,812691.0
2023-03-13 15:00:00,20.03,20.03,19.91,19.98,1204978.0,20.03,20.03,19.91,19.98,1204978.0
2023-03-13 15:30:00,19.98,20.03,19.97,20.0,3530987.0,19.98,20.03,19.97,20.0,3530987.0
2023-03-14 09:30:00,20.05,20.06,19.88,19.98,2462376.0,20.05,20.06,19.88,19.98,2462376.0
2023-03-14 10:00:00,19.97,20.06,19.93,19.97,3100540.0,19.97,20.06,19.93,19.97,3100540.0
2023-03-14 10:30:00,19.97,20.09,19.97,20.04,1524179.0,19.97,20.09,19.97,20.04,1524179.0
2023-03-14 11:00:00,20.05,20.17,20.04,20.15,1542240.0,20.05,20.17,20.04,20.15,1542240.0
2023-03-14 11:30:00,20.15,20.19,20.09,20.09,1040219.0,20.15,20.19,20.09,20.09,1040219.0
2023-03-14 12:00:00,20.1,20.14,20.07,20.09,630697.0,20.1,20.14,20.07,20.09,630697.0
2023-03-14 12:30:00,20.09,20.21,20.09,20.19,742750.0,20.09,20.21,20.09,20.19,742750.0
2023-03-14 13:00:00,20.18,20.2,20.13,20.14,456488.0,20.18,20.2,20.13,20.14,456488.0
2023-03-14 13:30:00,20.14,20.17,20.13,20.14,544807.0,20.14,20.17,20.13,20.14,544807.0
2023-03-14 14:00:00,20.14,20.18,20.13,20.16,390833.0,20.14,20.18,20.13,20.16,390833.0
2023-03-14 14:30:00,20.16,20.17,20.09,20.1,541987.0,20.16,20.17,20.09,20.1,541987.0
2023-03-14 15:00:00,20.09,20.12,20.02,20.02,2072599.0,20.09,20.12,20.02,20.02,2072599.0
2023-03-14 15:30:00,20.02,20.03,19.87,19.9,12001130.0,20.02,20.03,19.87,19.9,12001130.0
2023-03-15 09:30:00,20.39,20.44,20.21,20.37,5729275.0,20.39,20.44,20.21,20.37,5729275.0
2023-03-15 10:00:00,20.36,20.36,20.05,20.09,3632950.0,20.36,20.36,20.05,20.09,3632950.0
2023-03-15 10:30:00,20.09,20.22,20.08,20.14,3120520.0,20.09,20.22,20.08,20.14,3120520.0
2023-03-15 11:00:00,20.14,20.23,20.1,20.23,4192757.0,20.14,20.23,20.1,20.23,4192757.0
2023-03-15 11:30:00,20.22,20.23,20.04,20.14,4661402.0,20.22,20.23,20.04,20.14,4661402.0
2023-03-15 12:00:00,20.14,20.22,20.12,20.18,3311879.0,20.14,20.22,20.12,20.18,3311879.0
2023-03-15 12:30:00,20.19,20.23,20.08,20.1,2949728.0,20.19,20.23,20.08,20.1,2949728.0
2023-03-15 13:00:00,20.1,20.16,19.95,20.03,3194049.0,20.1,20.16,19.95,20.03,3194049.0
2023-03-15 13:30:00,20.03,20.09,20.01,20.04,2279264.0,20.03,20.09,20.01,20.04,2279264.0
2023-03-15 14:00:00,20.04,20.06,19.96,20.02,2587622.0,20.04,20.06,19.96,20.02,2587622.0
2023-03-15 14:30:00,20.01,20.02,19.87,19.93,4553867.0,20.01,20.02,19.87,19.93,4553867.0
2023-03-15 15:00:00,19.93,20.04,19.91,19.99,3072535.0,19.93,20.04,19.91,19.99,3072535.0
2023-03-15 15:30:00,19.99,20.01,19.96,20.01,3028552.0,19.99,20.01,19.96,20.01,3028552.0
2023-03-16 09:30:00,20.15,20.18,20.0,20.01,2095945.0,20.15,20.18,20.0,20.01,2095945.0
2023-03-16 10:00:00,20.02,20.07,19.98,20.01,1758957.0,20.02,20.07,19.98,20.01,1758957.0
2023-03-16 10:30:00,20.01,20.12,19.92,19.97,1782677.0,20.01,20.12,19.92,19.97,1782677.0
2023-03-16 11:00:00,19.97,19.98,19.74,19.82,2394656.0,19.97,19.98,19.74,19.82,2394656.0
2023-03-16 11:30:00,19.82,19.86,19.76,19.79,4289482.0,19.82,19.86,19.76,19.79,4289482.0
2023-03-16 12:00:00,19.78,19.85,19.72,19.84,2292061.0,19.78,19.85,19.72,19.84,2292061.0
2023-03-16 12:30:00,19.83,19.86,19.77,19.77,927071.0,19.83,19.86,19.77,19.77,927071.0
2023-03-16 13:00:00,19.77,19.88,19.76,19.85,1471887.0,19.77,19.88,19.76,19.85,1471887.0
2023-03-16 13:30:00,19.85,19.89,19.8,19.84,596336.0,19.85,19.89,19.8,19.84,596336.0
2023-03-16 14:00:00,19.84,19.9,19.83,19.89,957719.0,19.84,19.9,19.83,19.89,957719.0
2023-03-16 14:30:00,19.89,19.94,19.87,19.91,782546.0,19.89,19.94,19.87,19.91,782546.0
2023-03-16 15:00:00,19.91,19.98,19.9,19.97,935162.0,19.91,19.98,19.9,19.97,935162.0
2023-03-16 15:30:00,19.97,19.98,19.92,19.93,2260535.0,19.97,19.98,19.92,19.93,2260535.0
2023-03-17 09:30:00,20.18,20.37,20.15,20.32,2848702.0,20.18,20.37,20.15,20.32,2848702.0
2023-03-17 10:00:00,20.33,20.4,20.26,20.33,1945148.0,20.33,20.4,20.26,20.33,1945148.0
2023-03-17 10:30:00,20.33,20.48,20.31,20.43,2255218.0,20.33,20.48,20.31,20.43,2255218.0
2023-03-17 11:00:00,20.43,20.47,20.33,20.42,1814851.0,20.43,20.47,20.33,20.42,1814851.0
2023-03-17 11:30:00,20.42,20.45,20.37,20.39,1016269.0,20.42,20.45,20.37,20.39,1016269.0
2023-03-17 12:00:00,20.39,20.43,20.32,20.33,775819.0,20.39,20.43,20.32,20.33,775819.0
2023-03-17 12:30:00,20.34,20.41,20.32,20.4,1093114.0,20.34,20.41,20.32,20.4,1093114.0
2023-03-17 13:00:00,20.39,20.54,20.39,20.54,1938191.0,20.39,20.54,20.39,20.54,1938191.0
2023-03-17 13:30:00,20.54,20.66,20.52,20.64,3137176.0,20.54,20.66,20.52,20.64,3137176.0
2023-03-17 14:00:00,20.63,20.74,20.62,20.73,2720206.0,20.63,20.74,20.62,20.73,2720206.0
2023-03-17 14:30:00,20.72,20.78,20.69,20.73,1722170.0,20.72,20.78,20.69,20.73,1722170.0
2023-03-17 15:00:00,20.73,20.76,20.62,20.66,2067862.0,20.73,20.76,20.62,20.66,2067862.0
2023-03-17 15:30:00,20.66,20.68,20.61,20.63,3455578.0,20.66,20.68,20.61,20.63,3455578.0
2023-03-20 09:30:00,20.58,20.71,20.53,20.64,3100809.0,20.58,20.71,20.53,20.64,3100809.0
2023-03-20 10:00:00,20.65,20.65,20.45,20.56,2076935.0,20.65,20.65,20.45,20.56,2076935.0
2023-03-20 10:30:00,20.56,20.65,20.55,20.59,681895.0,20.56,20.65,20.55,20.59,681895.0
2023-03-20 11:00:00,20.59,20.64,20.54,20.64,527128.0,20.59,20.64,20.54,20.64,527128.0
2023-03-20 11:30:00,20.65,20.68,20.61,20.66,667419.0,20.65,20.68,20.61,20.66,667419.0
2023-03-20 12:00:00,20.67,20.75,20.65,20.73,836977.0,20.67,20.75,20.65,20.73,836977.0
2023-03-20 12:30:00,20.73,20.73,20.62,20.63,625753.0,20.73,20.73,20.62,20.63,625753.0
2023-03-20 13:00:00,20.64,20.72,20.64,20.71,693317.0,20.64,20.72,20.64,20.71,693317.0
2023-03-20 13:30:00,20.71,20.72,20.66,20.69,271566.0,20.71,20.72,20.66,20.69,271566.0
2023-03-20 14:00:00,20.68,20.74,20.66,20.72,527114.0,20.68,20.74,20.66,20.72,527114.0
2023-03-20 14:30:00,20.73,20.74,20.7,20.72,471551.0,20.73,20.74,20.7,20.72,471551.0
2023-03-20 15:00:00,20.72,20.74,20.7,20.73,596173.0,20.72,20.74,20.7,20.73,596173.0
2023-03-20 15:30:00,20.73,20.74,20.67,20.67,1366023.0,20.73,20.74,20.67,20.67,1366023.0
2023-03-21 09:30:00,20.69,20.7,20.51,20.53,2173803.0,20.69,20.7,20.51,20.53,2173803.0
2023-03-21 10:00:00,20.53,20.58,20.45,20.57,1616297.0,20.53,20.58,20.45,20.57,1616297.0
2023-03-21 10:30:00,20.57,20.59,20.5,20.55,891601.0,20.57,20.59,20.5,20.55,891601.0
2023-03-21 11:00:00,20.55,20.57,20.49,20.51,1023366.0,20.55,20.57,20.49,20.51,1023366.0
2023-03-21 11:30:00,20.51,20.52,20.38,20.45,1641235.0,20.51,20.52,20.38,20.45,1641235.0
2023-03-21 12:00:00,20.45,20.48,20.39,20.41,1315487.0,20.45,20.48,20.39,20.41,1315487.0
2023-03-21 12:30:00,20.41,20.5,20.36,20.5,1809057.0,20.41,20.5,20.36,20.5,1809057.0
2023-03-21 13:00:00,20.5,20.5,20.42,20.46,554327.0,20.5,20.5,20.42,20.46,554327.0
2023-03-21 13:30:00,20.46,20.49,20.44,20.48,672180.0,20.46,20.49,20.44,20.48,672180.0
2023-03-21 14:00:00,20.49,20.51,20.47,20.48,327737.0,20.49,20.51,20.47,20.48,327737.0
2023-03-21 14:30:00,20.49,20.49,20.42,20.48,579679.0,20.49,20.49,20.42,20.48,579679.0
2023-03-21 15:00:00,20.48,20.55,20.47,20.53,627250.0,20.48,20.55,20.47,20.53,627250.0
2023-03-21 15:30:00,20.53,20.54,20.51,20.54,1096132.0,20.53,20.54,20.51,20.54,1096132.0
2023-03-22 09:30:00,20.52,20.61,20.5,20.6,826296.0,20.52,20.61,20.5,20.6,826296.0
2023-03-22 10:00:00,20.61,20.7,20.6,20.66,1015434.0,20.61,20.7,20.6,20.66,1015434.0
2023-03-22 10:30:00,20.65,20.78,20.63,20.77,1265526.0,20.65,20.78,20.63,20.77,1265526.0
2023-03-22 11:00:00,20.77,20.85,20.75,20.82,856626.0,20.77,20.85,20.75,20.82,856626.0
2023-03-22 11:30:00,20.82,20.83,20.76,20.79,619813.0,20.82,20.83,20.76,20.79,619813.0
2023-03-22 12:00:00,20.79,20.84,20.78,20.83,287448.0,20.79,20.84,20.78,20.83,287448.0
2023-03-22 12:30:00,20.84,20.89,20.83,20.88,562362.0,20.84,20.89,20.83,20.88,562362.0
2023-03-22 13:00:00,20.88,20.89,20.78,20.79,523487.0,20.88,20.89,20.78,20.79,523487.0
2023-03-22 13:30:00,20.8,20.86,20.79,20.83,1770863.0,20.8,20.86,20.79,20.83,1770863.0
2023-03-22 14:00:00,20.84,21.02,20.84,20.91,2787077.0,20.84,21.02,20.84,20.91,2787077.0
2023-03-22 14:30:00,20.91,21.21,20.85,21.06,4885231.0,20.91,21.21,20.85,21.06,4885231.0
2023-03-22 15:00:00,21.07,21.16,20.83,21.13,4104706.0,21.07,21.16,20.83,21.13,4104706.0
2023-03-22 15:30:00,21.14,21.16,21.02,21.09,4933716.0,21.14,21.16,21.02,21.09,4933716.0
2023-03-23 09:30:00,21.12,21.26,21.02,21.24,2850001.0,21.12,21.26,21.02,21.24,2850001.0
2023-03-23 10:00:00,21.25,21.27,21.17,21.25,1410715.0,21.25,21.27,21.17,21.25,1410715.0
2023-03-23 10:30:00,21.26,21.26,21.14,21.15,1280388.0,21.26,21.26,21.14,21.15,1280388.0
2023-03-23 11:00:00,21.14,21.27,21.12,21.24,1093222.0,21.14,21.27,21.12,21.24,1093222.0
2023-03-23 11:30:00,21.24,21.26,21.19,21.2,952699.0,21.24,21.26,21.19,21.2,952699.0
2023-03-23 12:00:00,21.2,21.28,21.18,21.27,901979.0,21.2,21.28,21.18,21.27,901979.0
2023-03-23 12:30:00,21.27,21.3,21.21,21.28,657337.0,21.27,21.3,21.21,21.28,657337.0
2023-03-23 13:00:00,21.28,21.29,21.2,21.25,1172708.0,21.28,21.29,21.2,21.25,1172708.0
2023-03-23 13:30:00,21.25,21.3,21.23,21.29,1047967.0,21.25,21.3,21.23,21.29,1047967.0
2023-03-23 14:00:00,21.29,21.34,21.27,21.28,622376.0,21.29,21.34,21.27,21.28,622376.0
2023-03-23 14:30:00,21.28,21.35,21.09,21.12,1503780.0,21.28,21.35,21.09,21.12,1503780.0
2023-03-23 15:00:00,21.13,21.2,21.05,21.17,2513064.0,21.13,21.2,21.05,21.17,2513064.0
2023-03-23 15:30:00,21.16,21.28,21.15,21.27,2245412.0,21.16,21.28,21.15,21.27,2245412.0
2023-03-24 09:30:00,21.52,21.58,21.33,21.34,3274842.0,21.52,21.58,21.33,21.34,3274842.0
2023-03-24 10:00:00,21.34,21.51,21.27,21.46,1662275.0,21.34,21.51,21.27,21.46,1662275.0
2023-03-24 10:30:00,21.46,21.51,21.38,21.46,1502580.0,21.46,21.51,21.38,21.46,1502580.0
2023-03-24 11:00:00,21.45,21.48,21.31,21.42,901936.0,21.45,21.48,21.31,21.42,901936.0
2023-03-24 11:30:00,21.42,21.45,21.29,21.29,1012114.0,21.42,21.45,21.29,21.29,1012114.0
2023-03-24 12:00:00,21.29,21.36,21.24,21.27,1075676.0,21.29,21.36,21.24,21.27,1075676.0
2023-03-24 12:30:00,21.27,21.34,21.24,21.34,763920.0,21.27,21.34,21.24,21.34,763920.0
2023-03-24 13:00:00,21.34,21.38,21.24,21.26,736643.0,21.34,21.38,21.24,21.26,736643.0
2023-03-24 13:30:00,21.27,21.27,21.21,21.25,538204.0,21.27,21.27,21.21,21.25,538204.0
2023-03-24 14:00:00,21.24,21.25,21.2,21.22,281946.0,21.24,21.25,21.2,21.22,281946.0
2023-03-24 14:30:00,21.22,21.26,21.21,21.24,262198.0,21.22,21.26,21.21,21.24,262198.0
2023-03-24 15:00:00,21.24,21.26,21.23,21.25,494197.0,21.24,21.26,21.23,21.25,494197.0
2023-03-24 15:30:00,21.25,21.27,21.22,21.23,2094216.0,21.25,21.27,21.22,21.23,2094216.0
2023-03-27 09:30:00,21.08,21.1,21.0,21.1,1811728.0,21.08,21.1,21.0,21.1,1811728.0
2023-03-27 10:00:00,21.1,21.2,21.05,21.18,1475373.0,21.1,21.2,21.05,21.18,1475373.0
2023-03-27 10:30:00,21.18,21.19,21.13,21.16,723347.0,21.18,21.19,21.13,21.16,723347.0
2023-03-27 11:00:00,21.15,21.2,21.13,21.16,597925.0,21.15,21.2,21.13,21.16,597925.0
2023-03-27 11:30:00,21.15,21.16,21.11,21.14,481795.0,21.15,21.16,21.11,21.14,481795.0
2023-03-27 12:00:00,21.14,21.17,21.12,21.13,445113.0,21.14,21.17,21.12,21.13,445113.0
2023-03-27 12:30:00,21.12,21.16,21.1,21.14,370993.0,21.12,21.16,21.1,21.14,370993.0
2023-03-27 13:00:00,21.14,21.16,21.11,21.14,1246329.0,21.14,21.16,21.11,21.14,1246329.0
2023-03-27 13:30:00,21.13,21.14,21.1,21.12,320116.0,21.13,21.14,21.1,21.12,320116.0
2023-03-27 14:00:00,21.13,21.16,21.11,21.14,303932.0,21.13,21.16,21.11,21.14,303932.0
2023-03-27 14:30:00,21.14,21.18,21.13,21.16,465479.0,21.14,21.18,21.13,21.16,465479.0
2023-03-27 15:00:00,21.17,21.21,21.15,21.19,1013390.0,21.17,21.21,21.15,21.19,1013390.0
2023-03-27 15:30:00,21.19,21.24,21.17,21.21,1716030.0,21.19,21.24,21.17,21.21,1716030.0
2023-03-28 09:30:00,21.14,21.24,21.13,21.17,1000817.0,21.14,21.24,21.13,21.17,1000817.0
2023-03-28 10:00:00,21.17,21.26,21.12,21.23,569647.0,21.17,21.26,21.12,21.23,569647.0
2023-03-28 10:30:00,21.23,21.37,21.22,21.35,1504994.0,21.23,21.37,21.22,21.35,1504994.0
2023-03-28 11:00:00,21.35,21.36,21.31,21.34,857546.0,21.35,21.36,21.31,21.34,857546.0
2023-03-28 11:30:00,21.33,21.38,21.31,21.34,584436.0,21.33,21.38,21.31,21.34,584436.0
2023-03-28 12:00:00,21.35,21.38,21.32,21.37,556687.0,21.35,21.38,21.32,21.37,556687.0
2023-03-28 12:30:00,21.38,21.41,21.36,21.41,399217.0,21.38,21.41,21.36,21.41,399217.0
2023-03-28 13:00:00,21.41,21.44,21.38,21.39,1075945.0,21.41,21.44,21.38,21.39,1075945.0
2023-03-28 13:30:00,21.39,21.42,21.36,21.41,399142.0,21.39,21.42,21.36,21.41,399142.0
2023-03-28 14:00:00,21.4,21.42,21.36,21.36,540577.0,21.4,21.42,21.36,21.36,540577.0
2023-03-28 14:30:00,21.37,21.44,21.34,21.44,628638.0,21.37,21.44,21.34,21.44,628638.0
2023-03-28 15:00:00,21.43,21.48,21.42,21.48,917667.0,21.43,21.48,21.42,21.48,917667.0
2023-03-28 15:30:00,21.48,21.49,21.43,21.43,1660543.0,21.48,21.49,21.43,21.43,1660543.0
2023-03-29 09:30:00,21.32,21.44,21.3,21.39,1162088.0,21.32,21.44,21.3,21.39,1162088.0
2023-03-29 10:00:00,21.38,21.43,21.35,21.39,580759.0,21.38,21.43,21.35,21.39,580759.0
2023-03-29 10:30:00,21.4,21.49,21.39,21.44,1242658.0,21.4,21.49,21.39,21.44,1242658.0
2023-03-29 11:00:00,21.44,21.45,21.37,21.43,1097770.0,21.44,21.45,21.37,21.43,1097770.0
2023-03-29 11:30:00,21.42,21.46,21.35,21.38,913652.0,21.42,21.46,21.35,21.38,913652.0
2023-03-29 12:00:00,21.38,21.44,21.38,21.44,650679.0,21.38,21.44,21.38,21.44,650679.0
2023-03-29 12:30:00,21.44,21.49,21.42,21.46,1277944.0,21.44,21.49,21.42,21.46,1277944.0
2023-03-29 13:00:00,21.46,21.48,21.44,21.48,533350.0,21.46,21.48,21.44,21.48,533350.0
2023-03-29 13:30:00,21.48,21.51,21.47,21.5,803640.0,21.48,21.51,21.47,21.5,803640.0
2023-03-29 14:00:00,21.5,21.52,21.47,21.5,551803.0,21.5,21.52,21.47,21.5,551803.0
2023-03-29 14:30:00,21.51,21.53,21.48,21.49,548817.0,21.51,21.53,21.48,21.49,548817.0
2023-03-29 15:00:00,21.49,21.5,21.44,21.44,675264.0,21.49,21.5,21.44,21.44,675264.0
2023-03-29 15:30:00,21.44,21.46,21.41,21.45,1065796.0,21.44,21.46,21.41,21.45,1065796.0
2023-03-30 09:30:00,21.68,21.72,21.59,21.63,1696999.0,21.68,21.72,21.59,21.63,1696999.0
2023-03-30 10:00:00,21.62,21.7,21.56,21.64,1234800.0,21.62,21.7,21.56,21.64,1234800.0
2023-03-30 10:30:00,21.64,21.71,21.63,21.69,633661.0,21.64,21.71,21.63,21.69,633661.0
2023-03-30 11:00:00,21.69,21.8,21.66,21.76,1197303.0,21.69,21.8,21.66,21.76,1197303.0
2023-03-30 11:30:00,21.76,21.82,21.75,21.8,747112.0,21.76,21.82,21.75,21.8,747112.0
2023-03-30 12:00:00,21.8,21.94,21.8,21.93,934244.0,21.8,21.94,21.8,21.93,934244.0
2023-03-30 12:30:00,21.93,21.95,21.89,21.94,901879.0,21.93,21.95,21.89,21.94,901879.0
2023-03-30 13:00:00,21.95,21.96,21.86,21.89,796779.0,21.95,21.96,21.86,21.89,796779.0
2023-03-30 13:30:00,21.88,21.9,21.84,21.85,800738.0,21.88,21.9,21.84,21.85,800738.0
2023-03-30 14:00:00,21.86,21.91,21.84,21.9,467196.0,21.86,21.91,21.84,21.9,467196.0
2023-03-30 14:30:00,21.9,21.9,21.82,21.87,353401.0,21.9,21.9,21.82,21.87,353401.0
2023-03-30 15:00:00,21.88,21.91,21.85,21.91,506689.0,21.88,21.91,21.85,21.91,506689.0
2023-03-30 15:30:00,21.91,21.96,21.9,21.96,2251770.0,21.91,21.96,21.9,21.96,2251770.0
2023-03-31 09:30:00,22.03,22.16,22.0,22.08,4613015.0,22.03,22.16,22.0,22.08,4613015.0
2023-03-31 10:00:00,22.09,22.12,21.99,22.05,1287198.0,22.09,22.12,21.99,22.05,1287198.0
2023-03-31 10:30:00,22.05,22.1,22.0,22.07,1195421.0,22.05,22.1,22.0,22.07,1195421.0
2023-03-31 11:00:00,22.07,22.1,22.02,22.1,708909.0,22.07,22.1,22.02,22.1,708909.0
2023-03-31 11:30:00,22.09,22.19,22.09,22.19,1210036.0,22.09,22.19,22.09,22.19,1210036.0
2023-03-31 12:00:00,22.19,22.2,22.14,22.19,1050284.0,22.19,22.2,22.14,22.19,1050284.0
2023-03-31 12:30:00,22.19,22.2,22.12,22.15,1291995.0,22.19,22.2,22.12,22.15,1291995.0
2023-03-31 13:00:00,22.15,22.15,22.02,22.03,1192631.0,22.15,22.15,22.02,22.03,1192631.0
2023-03-31 13:30:00,22.03,22.06,22.01,22.02,597487.0,22.03,22.06,22.01,22.02,597487.0
2023-03-31 14:00:00,22.02,22.06,22.01,22.05,613596.0,22.02,22.06,22.01,22.05,613596.0
2023-03-31 14:30:00,22.06,22.13,22.05,22.1,608401.0,22.06,22.13,22.05,22.1,608401.0
2023-03-31 15:00:00,22.1,22.15,22.08,22.13,801236.0,22.1,22.15,22.08,22.13,801236.0
2023-03-31 15:30:00,22.13,22.15,22.1,22.14,1528082.0,22.13,22.15,22.1,22.14,1528082.0
2023-04-03 09:30:00,21.96,22.09,21.92,22.0,2566703.0,21.96,22.09,21.92,22.0,2566703.0
2023-04-03 10:00:00,22.01,22.23,22.01,22.22,2846302.0,22.01,22.23,22.01,22.22,2846302.0
2023-04-03 10:30:00,22.23,22.24,22.08,22.1,1814390.0,22.23,22.24,22.08,22.1,1814390.0
2023-04-03 11:00:00,22.1,22.11,22.0,22.09,1547389.0,22.1,22.11,22.0,22.09,1547389.0
2023-04-03 11:30:00,22.09,22.11,22.05,22.06,1064411.0,22.09,22.11,22.05,22.06,1064411.0
2023-04-03 12:00:00,22.06,22.08,22.02,22.07,887147.0,22.06,22.08,22.02,22.07,887147.0
2023-04-03 12:30:00,22.06,22.08,22.01,22.02,608006.0,22.06,22.08,22.01,22.02,608006.0
2023-04-03 13:00:00,22.02,22.02,21.93,21.94,959085.0,22.02,22.02,21.93,21.94,959085.0
2023-04-03 13:30:00,21.94,21.99,21.94,21.99,436884.0,21.94,21.99,21.94,21.99,436884.0
2023-04-03 14:00:00,21.98,22.0,21.95,22.0,418453.0,21.98,22.0,21.95,22.0,418453.0
2023-04-03 14:30:00,21.99,22.0,21.95,21.96,390544.0,21.99,22.0,21.95,21.96,390544.0
2023-04-03 15:00:00,21.96,22.02,21.95,22.01,449436.0,21.96,22.02,21.95,22.01,449436.0
2023-04-03 15:30:00,22.01,22.06,22.0,22.05,1499486.0,22.01,22.06,22.0,22.05,1499486.0
2023-04-04 09:30:00,22.13,22.22,22.09,22.16,1256463.0,22.13,22.22,22.09,22.16,1256463.0
2023-04-04 10:00:00,22.16,22.78,22.16,22.76,8171454.0,22.16,22.78,22.16,22.76,8171454.0
2023-04-04 10:30:00,22.77,22.89,22.72,22.83,4582011.0,22.77,22.89,22.72,22.83,4582011.0
2023-04-04 11:00:00,22.83,22.92,22.7,22.77,3042140.0,22.83,22.92,22.7,22.77,3042140.0
2023-04-04 11:30:00,22.77,22.87,22.74,22.84,1644273.0,22.77,22.87,22.74,22.84,1644273.0
2023-04-04 12:00:00,22.84,22.94,22.83,22.89,1829399.0,22.84,22.94,22.83,22.89,1829399.0
2023-04-04 12:30:00,22.88,22.97,22.85,22.95,1862140.0,22.88,22.97,22.85,22.95,1862140.0
2023-04-04 13:00:00,22.95,22.97,22.86,22.96,1726563.0,22.95,22.97,22.86,22.96,1726563.0
2023-04-04 13:30:00,22.95,22.97,22.89,22.92,1104073.0,22.95,22.97,22.89,22.92,1104073.0
2023-04-04 14:00:00,22.92,22.98,22.91,22.95,1134081.0,22.92,22.98,22.91,22.95,1134081.0
2023-04-04 14:30:00,22.95,22.98,22.94,22.96,1245842.0,22.95,22.98,22.94,22.96,1245842.0
2023-04-04 15:00:00,22.97,22.99,22.95,22.98,2105072.0,22.97,22.99,22.95,22.98,2105072.0
2023-04-04 15:30:00,22.98,23.0,22.96,22.97,3000195.0,22.98,23.0,22.96,22.97,3000195.0
2023-04-05 09:30:00,22.82,22.94,22.77,22.81,3319092.0,22.82,22.94,22.77,22.81,3319092.0
2023-04-05 10:00:00,22.82,22.96,22.73,22.81,3288646.0,22.82,22.96,22.73,22.81,3288646.0
2023-04-05 10:30:00,22.8,22.86,22.64,22.83,2958831.0,22.8,22.86,22.64,22.83,2958831.0
2023-04-05 11:00:00,22.83,22.9,22.78,22.86,1538967.0,22.83,22.9,22.78,22.86,1538967.0
2023-04-05 11:30:00,22.86,22.97,22.85,22.95,1704562.0,22.86,22.97,22.85,22.95,1704562.0
2023-04-05 12:00:00,22.95,22.98,22.89,22.89,1462264.0,22.95,22.98,22.89,22.89,1462264.0
2023-04-05 12:30:00,22.9,22.91,22.87,22.89,614054.0,22.9,22.91,22.87,22.89,614054.0
2023-04-05 13:00:00,22.9,22.93,22.85,22.88,482337.0,22.9,22.93,22.85,22.88,482337.0
2023-04-05 13:30:00,22.88,22.93,22.88,22.93,414611.0,22.88,22.93,22.88,22.93,414611.0
2023-04-05 14:00:00,22.93,22.98,22.92,22.96,965105.0,22.93,22.98,22.92,22.96,965105.0
2023-04-05 14:30:00,22.96,22.98,22.95,22.96,502999.0,22.96,22.98,22.95,22.96,502999.0
2023-04-05 15:00:00,22.96,22.97,22.92,22.93,363018.0,22.96,22.97,22.92,22.93,363018.0
2023-04-05 15:30:00,22.93,22.96,22.92,22.94,1116293.0,22.93,22.96,22.92,22.94,1116293.0
2023-04-06 09:30:00,22.79,22.82,22.58,22.63,2670291.0,22.79,22.82,22.58,22.63,2670291.0
2023-04-06 10:00:00,22.62,22.78,22.6,22.77,937278.0,22.62,22.78,22.6,22.77,937278.0
2023-04-06 10:30:00,22.78,22.84,22.75,22.84,862569.0,22.78,22.84,22.75,22.84,862569.0
2023-04-06 11:00:00,22.83,22.85,22.79,22.83,441428.0,22.83,22.85,22.79,22.83,441428.0
2023-04-06 11:30:00,22.83,22.9,22.82,22.89,637381.0,22.83,22.9,22.82,22.89,637381.0
2023-04-06 12:00:00,22.89,22.97,22.88,22.96,863132.0,22.89,22.97,22.88,22.96,863132.0
2023-04-06 12:30:00,22.96,22.98,22.92,22.95,630580.0,22.96,22.98,22.92,22.95,630580.0
2023-04-06 13:00:00,22.94,22.95,22.88,22.93,508753.0,22.94,22.95,22.88,22.93,508753.0
2023-04-06 13:30:00,22.93,22.93,22.89,22.91,296266.0,22.93,22.93,22.89,22.91,296266.0
2023-04-06 14:00:00,22.9,22.95,22.9,22.91,588413.0,22.9,22.95,22.9,22.91,588413.0
2023-04-06 14:30:00,22.9,22.94,22.89,22.91,666050.0,22.9,22.94,22.89,22.91,666050.0
2023-04-06 15:00:00,22.91,22.91,22.87,22.87,933499.0,22.91,22.91,22.87,22.87,933499.0
2023-04-06 15:30:00,22.88,22.89,22.86,22.88,1684800.0,22.88,22.89,22.86,22.88,1684800.0
2023-04-10 09:30:00,22.82,22.86,22.72,22.76,1815420.0,22.82,22.86,22.72,22.76,1815420.0
2023-04-10 10:00:00,22.76,22.85,22.74,22.79,986860.0,22.76,22.85,22.74,22.79,986860.0
2023-04-10 10:30:00,22.78,22.84,22.74,22.83,1216555.0,22.78,22.84,22.74,22.83,1216555.0
2023-04-10 11:00:00,22.83,22.87,22.78,22.81,1210274.0,22.83,22.87,22.78,22.81,1210274.0
2023-04-10 11:30:00,22.82,22.82,22.75,22.76,923160.0,22.82,22.82,22.75,22.76,923160.0
2023-04-10 12:00:00,22.77,22.79,22.74,22.75,681681.0,22.77,22.79,22.74,22.75,681681.0
2023-04-10 12:30:00,22.75,22.8,22.74,22.78,426934.0,22.75,22.8,22.74,22.78,426934.0
2023-04-10 13:00:00,22.79,22.8,22.73,22.77,813438.0,22.79,22.8,22.73,22.77,813438.0
2023-04-10 13:30:00,22.77,22.78,22.75,22.78,337903.0,22.77,22.78,22.75,22.78,337903.0
2023-04-10 14:00:00,22.78,22.79,22.77,22.79,333149.0,22.78,22.79,22.77,22.79,333149.0
2023-04-10 14:30:00,22.78,22.85,22.77,22.85,1108699.0,22.78,22.85,22.77,22.85,1108699.0
2023-04-10 15:00:00,22.85,22.85,22.83,22.85,403202.0,22.85,22.85,22.83,22.85,403202.0
2023-04-10 15:30:00,22.85,22.89,22.84,22.88,1088412.0,22.85,22.89,22.84,22.88,1088412.0
2023-04-11 09:30:00,22.9,22.99,22.85,22.99,1639578.0,22.9,22.99,22.85,22.99,1639578.0
2023-04-11 10:00:00,22.98,23.05,22.96,23.02,1489746.0,22.98,23.05,22.96,23.02,1489746.0
2023-04-11 10:30:00,23.02,23.05,22.95,22.96,954819.0,23.02,23.05,22.95,22.96,954819.0
2023-04-11 11:00:00,22.96,23.05,22.93,23.01,1333448.0,22.96,23.05,22.93,23.01,1333448.0
2023-04-11 11:30:00,23.01,23.08,23.0,23.05,845021.0,23.01,23.08,23.0,23.05,845021.0
2023-04-11 12:00:00,23.05,23.1,23.04,23.09,905980.0,23.05,23.1,23.04,23.09,905980.0
2023-04-11 12:30:00,23.09,23.1,23.06,23.09,1065756.0,23.09,23.1,23.06,23.09,1065756.0
2023-04-11 13:00:00,23.1,23.1,22.98,23.03,597625.0,23.1,23.1,22.98,23.03,597625.0
2023-04-11 13:30:00,23.02,23.08,23.02,23.07,309634.0,23.02,23.08,23.02,23.07,309634.0
2023-04-11 14:00:00,23.08,23.08,23.04,23.04,332670.0,23.08,23.08,23.04,23.04,332670.0
2023-04-11 14:30:00,23.04,23.06,23.02,23.05,629448.0,23.04,23.06,23.02,23.05,629448.0
2023-04-11 15:00:00,23.05,23.08,23.03,23.08,513410.0,23.05,23.08,23.03,23.08,513410.0
2023-04-11 15:30:00,23.07,23.08,23.0,23.03,1668188.0,23.07,23.08,23.0,23.03,1668188.0
2023-04-12 09:30:00,23.37,23.41,23.06,23.18,3706992.0,23.37,23.41,23.06,23.18,3706992.0
2023-04-12 10:00:00,23.18,23.26,23.1,23.21,1376432.0,23.18,23.26,23.1,23.21,1376432.0
2023-04-12 10:30:00,23.21,23.22,23.05,23.12,3142685.0,23.21,23.22,23.05,23.12,3142685.0
2023-04-12 11:00:00,23.12,23.21,23.1,23.21,1116777.0,23.12,23.21,23.1,23.21,1116777.0
2023-04-12 11:30:00,23.2,23.21,23.14,23.15,827700.0,23.2,23.21,23.14,23.15,827700.0
2023-04-12 12:00:00,23.15,23.25,23.14,23.24,299788.0,23.15,23.25,23.14,23.24,299788.0
2023-04-12 12:30:00,23.23,23.26,23.2,23.25,381112.0,23.23,23.26,23.2,23.25,381112.0
2023-04-12 13:00:00,23.25,23.3,23.22,23.3,585837.0,23.25,23.3,23.22,23.3,585837.0
2023-04-12 13:30:00,23.3,23.38,23.29,23.34,966333.0,23.3,23.38,23.29,23.34,966333.0
2023-04-12 14:00:00,23.33,23.45,23.33,23.39,2488107.0,23.33,23.45,23.33,23.39,2488107.0
2023-04-12 14:30:00,23.39,23.45,23.39,23.43,877040.0,23.39,23.45,23.39,23.43,877040.0
2023-04-12 15:00:00,23.43,23.47,23.42,23.44,715469.0,23.43,23.47,23.42,23.44,715469.0
2023-04-12 15:30:00,23.44,23.45,23.4,23.43,2412959.0,23.44,23.45,23.4,23.43,2412959.0
2023-04-13 09:30:00,23.69,23.86,23.67,23.82,7167844.0,23.69,23.86,23.67,23.82,7167844.0
2023-04-13 10:00:00,23.82,23.86,23.68,23.7,4223909.0,23.82,23.86,23.68,23.7,4223909.0
2023-04-13 10:30:00,23.7,23.72,23.56,23.61,3507882.0,23.7,23.72,23.56,23.61,3507882.0
2023-04-13 11:00:00,23.6,23.69,23.6,23.68,1676896.0,23.6,23.69,23.6,23.68,1676896.0
2023-04-13 11:30:00,23.68,23.71,23.65,23.69,1400558.0,23.68,23.71,23.65,23.69,1400558.0
2023-04-13 12:00:00,23.68,23.71,23.66,23.68,941987.0,23.68,23.71,23.66,23.68,941987.0
2023-04-13 12:30:00,23.68,23.73,23.66,23.72,904753.0,23.68,23.73,23.66,23.72,904753.0
2023-04-13 13:00:00,23.73,23.74,23.7,23.73,935393.0,23.73,23.74,23.7,23.73,935393.0
2023-04-13 13:30:00,23.73,23.82,23.72,23.81,1146272.0,23.73,23.82,23.72,23.81,1146272.0
2023-04-13 14:00:00,23.82,23.82,23.74,23.76,1293492.0,23.82,23.82,23.74,23.76,1293492.0
2023-04-13 14:30:00,23.76,23.77,23.68,23.71,1220299.0,23.76,23.77,23.68,23.71,1220299.0
2023-04-13 15:00:00,23.71,23.74,23.66,23.74,826773.0,23.71,23.74,23.66,23.74,826773.0
2023-04-13 15:30:00,23.73,23.75,23.72,23.74,2112742.0,23.73,23.75,23.72,23.74,2112742.0
2023-04-14 09:30:00,23.84,23.89,23.75,23.77,3180898.0,23.84,23.89,23.75,23.77,3180898.0
2023-04-14 10:00:00,23.77,23.77,23.45,23.5,5261940.0,23.77,23.77,23.45,23.5,5261940.0
2023-04-14 10:30:00,23.5,23.5,23.18,23.19,4147586.0,23.5,23.5,23.18,23.19,4147586.0
2023-04-14 11:00:00,23.2,23.23,23.12,23.19,3145569.0,23.2,23.23,23.12,23.19,3145569.0
2023-04-14 11:30:00,23.19,23.22,23.16,23.19,2014721.0,23.19,23.22,23.16,23.19,2014721.0
2023-04-14 12:00:00,23.19,23.21,23.1,23.16,1769612.0,23.19,23.21,23.1,23.16,1769612.0
2023-04-14 12:30:00,23.17,23.26,23.12,23.25,1320090.0,23.17,23.26,23.12,23.25,1320090.0
2023-04-14 13:00:00,23.25,23.32,23.22,23.26,2921457.0,23.25,23.32,23.22,23.26,2921457.0
2023-04-14 13:30:00,23.26,23.28,23.23,23.27,993760.0,23.26,23.28,23.23,23.27,993760.0
2023-04-14 14:00:00,23.27,23.3,23.25,23.28,1679064.0,23.27,23.3,23.25,23.28,1679064.0
2023-04-14 14:30:00,23.28,23.33,23.26,23.32,885350.0,23.28,23.33,23.26,23.32,885350.0
2023-04-14 15:00:00,23.31,23.33,23.29,23.3,1611256.0,23.31,23.33,23.29,23.3,1611256.0
2023-04-14 15:30:00,23.3,23.33,23.28,23.32,2812072.0,23.3,23.33,23.28,23.32,2812072.0
2023-04-17 09:30:00,23.29,23.33,23.08,23.16,4087568.0,23.29,23.33,23.08,23.16,4087568.0
2023-04-17 10:00:00,23.17,23.2,22.99,23.0,2296995.0,23.17,23.2,22.99,23.0,2296995.0
2023-04-17 10:30:00,23.0,23.0,22.79,22.87,3712612.0,23.0,23.0,22.79,22.87,3712612.0
2023-04-17 11:00:00,22.88,22.99,22.85,22.98,1639260.0,22.88,22.99,22.85,22.98,1639260.0
2023-04-17 11:30:00,22.97,22.98,22.89,22.93,1459395.0,22.97,22.98,22.89,22.93,1459395.0
2023-04-17 12:00:00,22.93,22.94,22.89,22.89,943751.0,22.93,22.94,22.89,22.89,943751.0
2023-04-17 12:30:00,22.89,22.92,22.87,22.87,806952.0,22.89,22.92,22.87,22.87,806952.0
2023-04-17 13:00:00,22.88,22.96,22.87,22.96,721642.0,22.88,22.96,22.87,22.96,721642.0
2023-04-17 13:30:00,22.95,22.98,22.93,22.96,594186.0,22.95,22.98,22.93,22.96,594186.0
2023-04-17 14:00:00,22.96,22.98,22.94,22.96,803012.0,22.96,22.98,22.94,22.96,803012.0
2023-04-17 14:30:00,22.96,23.01,22.95,23.0,698351.0,22.96,23.01,22.95,23.0,698351.0
2023-04-17 15:00:00,23.0,23.01,22.98,23.0,890728.0,23.0,23.01,22.98,23.0,890728.0
2023-04-17 15:30:00,22.99,23.02,22.97,23.02,2114071.0,22.99,23.02,22.97,23.02,2114071.0
2023-04-18 09:30:00,22.92,23.09,22.9,23.09,1918905.0,22.92,23.09,22.9,23.09,1918905.0
2023-04-18 10:00:00,23.09,23.27,23.07,23.19,2560539.0,23.09,23.27,23.07,23.19,2560539.0
2023-04-18 10:30:00,23.19,23.22,23.13,23.19,1624615.0,23.19,23.22,23.13,23.19,1624615.0
2023-04-18 11:00:00,23.19,23.21,23.15,23.2,806774.0,23.19,23.21,23.15,23.2,806774.0
2023-04-18 11:30:00,23.2,23.22,23.12,23.16,1496850.0,23.2,23.22,23.12,23.16,1496850.0
2023-04-18 12:00:00,23.16,23.19,23.14,23.16,753356.0,23.16,23.19,23.14,23.16,753356.0
2023-04-18 12:30:00,23.15,23.17,23.1,23.12,674596.0,23.15,23.17,23.1,23.12,674596.0
2023-04-18 13:00:00,23.12,23.15,23.11,23.13,555612.0,23.12,23.15,23.11,23.13,555612.0
2023-04-18 13:30:00,23.13,23.14,23.12,23.13,308499.0,23.13,23.14,23.12,23.13,308499.0
2023-04-18 14:00:00,23.12,23.14,23.1,23.14,280093.0,23.12,23.14,23.1,23.14,280093.0
2023-04-18 14:30:00,23.13,23.15,23.11,23.14,246664.0,23.13,23.15,23.11,23.14,246664.0
2023-04-18 15:00:00,23.14,23.17,23.13,23.16,693369.0,23.14,23.17,23.13,23.16,693369.0
2023-04-18 15:30:00,23.15,23.16,23.13,23.14,1127116.0,23.15,23.16,23.13,23.14,1127116.0
2023-04-19 09:30:00,23.08,23.25,23.06,23.18,2821066.0,23.08,23.25,23.06,23.18,2821066.0
2023-04-19 10:00:00,23.17,23.26,23.14,23.21,2169173.0,23.17,23.26,23.14,23.21,2169173.0
2023-04-19 10:30:00,23.22,23.29,23.2,23.22,1865672.0,23.22,23.29,23.2,23.22,1865672.0
2023-04-19 11:00:00,23.22,23.25,23.17,23.2,1607927.0,23.22,23.25,23.17,23.2,1607927.0
2023-04-19 11:30:00,23.2,23.21,23.12,23.15,1056335.0,23.2,23.21,23.12,23.15,1056335.0
2023-04-19 12:00:00,23.16,23.2,23.13,23.19,716951.0,23.16,23.2,23.13,23.19,716951.0
2023-04-19 12:30:00,23.18,23.26,23.18,23.23,750509.0,23.18,23.26,23.18,23.23,750509.0
2023-04-19 13:00:00,23.24,23.25,23.19,23.22,560372.0,23.24,23.25,23.19,23.22,560372.0
2023-04-19 13:30:00,23.23,23.24,23.19,23.21,319884.0,23.23,23.24,23.19,23.21,319884.0
2023-04-19 14:00:00,23.21,23.25,23.2,23.24,681201.0,23.21,23.25,23.2,23.24,681201.0
2023-04-19 14:30:00,23.24,23.3,23.23,23.29,1065244.0,23.24,23.3,23.23,23.29,1065244.0
2023-04-19 15:00:00,23.29,23.32,23.28,23.29,421032.0,23.29,23.32,23.28,23.29,421032.0
2023-04-19 15:30:00,23.29,23.3,23.21,23.23,3373385.0,23.29,23.3,23.21,23.23,3373385.0
2023-04-20 09:30:00,23.23,23.33,23.21,23.23,1137217.0,23.23,23.33,23.21,23.23,1137217.0
2023-04-20 10:00:00,23.23,23.42,23.23,23.31,2130304.0,23.23,23.42,23.23,23.31,2130304.0
2023-04-20 10:30:00,23.31,23.36,23.24,23.28,1719002.0,23.31,23.36,23.24,23.28,1719002.0
2023-04-20 11:00:00,23.28,23.29,23.05,23.16,1857907.0,23.28,23.29,23.05,23.16,1857907.0
2023-04-20 11:30:00,23.16,23.19,23.13,23.16,960662.0,23.16,23.19,23.13,23.16,960662.0
2023-04-20 12:00:00,23.16,23.19,23.11,23.18,818284.0,23.16,23.19,23.11,23.18,818284.0
2023-04-20 12:30:00,23.19,23.21,23.16,23.2,728242.0,23.19,23.21,23.16,23.2,728242.0
2023-04-20 13:00:00,23.2,23.26,23.19,23.24,881982.0,23.2,23.26,23.19,23.24,881982.0
2023-04-20 13:30:00,23.24,23.27,23.22,23.26,491390.0,23.24,23.27,23.22,23.26,491390.0
2023-04-20 14:00:00,23.26,23.27,23.2,23.23,454373.0,23.26,23.27,23.2,23.23,454373.0
2023-04-20 14:30:00,23.22,23.25,23.21,23.23,1050732.0,23.22,23.25,23.21,23.23,1050732.0
2023-04-20 15:00:00,23.23,23.23,23.17,23.19,925204.0,23.23,23.23,23.17,23.19,925204.0
2023-04-20 15:30:00,23.2,23.22,23.17,23.18,1208525.0,23.2,23.22,23.17,23.18,1208525.0
2023-04-21 09:30:00,23.18,23.32,22.88,22.96,4231041.0,23.18,23.32,22.88,22.96,4231041.0
2023-04-21 10:00:00,22.95,23.19,22.88,23.12,2419875.0,22.95,23.19,22.88,23.12,2419875.0
2023-04-21 10:30:00,23.11,23.12,22.93,22.99,1798221.0,23.11,23.12,22.93,22.99,1798221.0
2023-04-21 11:00:00,23.0,23.02,22.94,22.98,941659.0,23.0,23.02,22.94,22.98,941659.0
2023-04-21 11:30:00,22.97,22.98,22.91,22.93,1173145.0,22.97,22.98,22.91,22.93,1173145.0
2023-04-21 12:00:00,22.93,22.96,22.89,22.92,1153880.0,22.93,22.96,22.89,22.92,1153880.0
2023-04-21 12:30:00,22.92,22.95,22.89,22.93,506732.0,22.92,22.95,22.89,22.93,506732.0
2023-04-21 13:00:00,22.93,22.98,22.92,22.98,470695.0,22.93,22.98,22.92,22.98,470695.0
2023-04-21 13:30:00,22.98,22.99,22.94,22.97,301946.0,22.98,22.99,22.94,22.97,301946.0
2023-04-21 14:00:00,22.98,23.01,22.97,22.98,521273.0,22.98,23.01,22.97,22.98,521273.0
2023-04-21 14:30:00,22.98,22.99,22.95,22.96,525281.0,22.98,22.99,22.95,22.96,525281.0
2023-04-21 15:00:00,22.96,23.02,22.95,23.01,619014.0,22.96,23.02,22.95,23.01,619014.0
2023-04-21 15:30:00,23.01,23.02,22.98,23.0,1534549.0,23.01,23.02,22.98,23.0,1534549.0
2023-04-24 09:30:00,22.93,23.07,22.84,23.04,2090312.0,22.93,23.07,22.84,23.04,2090312.0
2023-04-24 10:00:00,23.04,23.11,22.99,23.07,1853593.0,23.04,23.11,22.99,23.07,1853593.0
2023-04-24 10:30:00,23.06,23.15,23.02,23.05,1470984.0,23.06,23.15,23.02,23.05,1470984.0
2023-04-24 11:00:00,23.06,23.09,23.03,23.05,985249.0,23.06,23.09,23.03,23.05,985249.0
2023-04-24 11:30:00,23.05,23.09,23.04,23.09,772421.0,23.05,23.09,23.04,23.09,772421.0
2023-04-24 12:00:00,23.09,23.12,23.08,23.1,640021.0,23.09,23.12,23.08,23.1,640021.0
2023-04-24 12:30:00,23.11,23.13,23.07,23.11,416964.0,23.11,23.13,23.07,23.11,416964.0
2023-04-24 13:00:00,23.11,23.18,23.1,23.16,1045393.0,23.11,23.18,23.1,23.16,1045393.0
2023-04-24 13:30:00,23.17,23.17,23.13,23.13,436924.0,23.17,23.17,23.13,23.13,436924.0
2023-04-24 14:00:00,23.14,23.15,23.11,23.14,381369.0,23.14,23.15,23.11,23.14,381369.0
2023-04-24 14:30:00,23.14,23.15,23.1,23.11,724633.0,23.14,23.15,23.1,23.11,724633.0
2023-04-24 15:00:00,23.11,23.12,23.08,23.1,677399.0,23.11,23.12,23.08,23.1,677399.0
2023-04-24 15:30:00,23.1,23.11,23.08,23.09,1142843.0,23.1,23.11,23.08,23.09,1142843.0
2023-04-25 09:30:00,22.93,22.94,22.67,22.68,2567624.0,22.93,22.94,22.67,22.68,2567624.0
2023-04-25 10:00:00,22.69,22.79,22.64,22.67,2070239.0,22.69,22.79,22.64,22.67,2070239.0
2023-04-25 10:30:00,22.67,22.73,22.65,22.66,1680554.0,22.67,22.73,22.65,22.66,1680554.0
2023-04-25 11:00:00,22.66,22.72,22.66,22.69,1303128.0,22.66,22.72,22.66,22.69,1303128.0
2023-04-25 11:30:00,22.7,22.74,22.63,22.69,2090928.0,22.7,22.74,22.63,22.69,2090928.0
2023-04-25 12:00:00,22.69,22.76,22.69,22.73,1359557.0,22.69,22.76,22.69,22.73,1359557.0
2023-04-25 12:30:00,22.73,22.76,22.71,22.76,491748.0,22.73,22.76,22.71,22.76,491748.0
2023-04-25 13:00:00,22.77,22.86,22.75,22.86,1414983.0,22.77,22.86,22.75,22.86,1414983.0
2023-04-25 13:30:00,22.85,22.95,22.85,22.93,1595143.0,22.85,22.95,22.85,22.93,1595143.0
2023-04-25 14:00:00,22.94,23.03,22.93,22.94,2099738.0,22.94,23.03,22.93,22.94,2099738.0
2023-04-25 14:30:00,22.94,22.96,22.88,22.93,1043342.0,22.94,22.96,22.88,22.93,1043342.0
2023-04-25 15:00:00,22.92,22.99,22.9,22.95,632477.0,22.92,22.99,22.9,22.95,632477.0
2023-04-25 15:30:00,22.96,23.0,22.94,23.0,1848287.0,22.96,23.0,22.94,23.0,1848287.0
2023-04-26 09:30:00,23.12,23.12,23.01,23.02,2120853.0,23.12,23.12,23.01,23.02,2120853.0
2023-04-26 10:00:00,23.02,23.03,22.91,23.0,1641853.0,23.02,23.03,22.91,23.0,1641853.0
2023-04-26 10:30:00,23.0,23.05,22.98,23.03,1444675.0,23.0,23.05,22.98,23.03,1444675.0
2023-04-26 11:00:00,23.03,23.05,22.91,22.95,1164636.0,23.03,23.05,22.91,22.95,1164636.0
2023-04-26 11:30:00,22.94,22.99,22.88,22.88,1228987.0,22.94,22.99,22.88,22.88,1228987.0
2023-04-26 12:00:00,22.88,22.89,22.76,22.77,2438706.0,22.88,22.89,22.76,22.77,2438706.0
2023-04-26 12:30:00,22.77,22.8,22.74,22.76,1512175.0,22.77,22.8,22.74,22.76,1512175.0
2023-04-26 13:00:00,22.76,22.79,22.74,22.76,1267819.0,22.76,22.79,22.74,22.76,1267819.0
2023-04-26 13:30:00,22.76,22.79,22.71,22.78,1061109.0,22.76,22.79,22.71,22.78,1061109.0
2023-04-26 14:00:00,22.77,22.8,22.72,22.73,974086.0,22.77,22.8,22.72,22.73,974086.0
2023-04-26 14:30:00,22.74,22.81,22.71,22.81,1959251.0,22.74,22.81,22.71,22.81,1959251.0
2023-04-26 15:00:00,22.81,22.86,22.8,22.84,1218482.0,22.81,22.86,22.8,22.84,1218482.0
2023-04-26 15:30:00,22.84,22.86,22.83,22.84,1491064.0,22.84,22.86,22.83,22.84,1491064.0
2023-04-27 09:30:00,22.59,22.73,22.51,22.73,3921675.0,22.59,22.73,22.51,22.73,3921675.0
2023-04-27 10:00:00,22.73,22.93,22.69,22.79,2219611.0,22.73,22.93,22.69,22.79,2219611.0
2023-04-27 10:30:00,22.78,22.83,22.73,22.82,1329020.0,22.78,22.83,22.73,22.82,1329020.0
2023-04-27 11:00:00,22.82,22.89,22.78,22.89,778454.0,22.82,22.89,22.78,22.89,778454.0
2023-04-27 11:30:00,22.89,22.91,22.8,22.81,927316.0,22.89,22.91,22.8,22.81,927316.0
2023-04-27 12:00:00,22.82,22.85,22.79,22.8,718117.0,22.82,22.85,22.79,22.8,718117.0
2023-04-27 12:30:00,22.81,22.85,22.8,22.83,491569.0,22.81,22.85,22.8,22.83,491569.0
2023-04-27 13:00:00,22.84,22.92,22.82,22.9,876596.0,22.84,22.92,22.82,22.9,876596.0
2023-04-27 13:30:00,22.91,22.92,22.89,22.91,576910.0,22.91,22.92,22.89,22.91,576910.0
2023-04-27 14:00:00,22.91,22.91,22.86,22.89,647096.0,22.91,22.91,22.86,22.89,647096.0
2023-04-27 14:30:00,22.89,22.92,22.87,22.9,408203.0,22.89,22.92,22.87,22.9,408203.0
2023-04-27 15:00:00,22.91,22.93,22.89,22.91,525085.0,22.91,22.93,22.89,22.91,525085.0
2023-04-27 15:30:00,22.91,22.92,22.88,22.88,944182.0,22.91,22.92,22.88,22.88,944182.0
2023-04-28 09:30:00,22.88,22.98,22.77,22.81,2391740.0,22.88,22.98,22.77,22.81,2391740.0
2023-04-28 10:00:00,22.82,22.87,22.74,22.85,1390461.0,22.82,22.87,22.74,22.85,1390461.0
2023-04-28 10:30:00,22.84,23.03,22.82,22.98,1756504.0,22.84,23.03,22.82,22.98,1756504.0
2023-04-28 11:00:00,22.98,23.03,22.87,22.92,1490240.0,22.98,23.03,22.87,22.92,1490240.0
2023-04-28 11:30:00,22.91,23.02,22.9,23.02,1020745.0,22.91,23.02,22.9,23.02,1020745.0
2023-04-28 12:00:00,23.02,23.02,22.95,22.96,759037.0,23.02,23.02,22.95,22.96,759037.0
2023-04-28 12:30:00,22.97,23.0,22.95,22.97,537347.0,22.97,23.0,22.95,22.97,537347.0
2023-04-28 13:00:00,22.98,22.98,22.9,22.92,855938.0,22.98,22.98,22.9,22.92,855938.0
2023-04-28 13:30:00,22.92,22.97,22.89,22.96,352824.0,22.92,22.97,22.89,22.96,352824.0
2023-04-28 14:00:00,22.97,23.01,22.96,22.99,780157.0,22.97,23.01,22.96,22.99,780157.0
2023-04-28 14:30:00,22.99,23.02,22.98,22.98,317295.0,22.99,23.02,22.98,22.98,317295.0
2023-04-28 15:00:00,22.98,23.0,22.96,22.98,309001.0,22.98,23.0,22.96,22.98,309001.0
2023-04-28 15:30:00,22.99,23.0,22.97,23.0,1222613.0,22.99,23.0,22.97,23.0,1222613.0
2023-05-01 09:30:00,23.69,23.71,23.54,23.55,4755480.0,23.69,23.71,23.54,23.55,4755480.0
2023-05-01 10:00:00,23.53,23.54,23.04,23.18,7058953.0,23.53,23.54,23.04,23.18,7058953.0
2023-05-01 10:30:00,23.18,23.19,22.98,23.01,3284199.0,23.18,23.19,22.98,23.01,3284199.0
2023-05-01 11:00:00,23.01,23.01,22.87,22.9,3319792.0,23.01,23.01,22.87,22.9,3319792.0
2023-05-01 11:30:00,22.91,22.97,22.87,22.94,2139439.0,22.91,22.97,22.87,22.94,2139439.0
2023-05-01 12:00:00,22.95,22.95,22.86,22.89,918723.0,22.95,22.95,22.86,22.89,918723.0
2023-05-01 12:30:00,22.88,22.94,22.87,22.89,1266632.0,22.88,22.94,22.87,22.89,1266632.0
2023-05-01 13:00:00,22.89,22.94,22.88,22.92,680212.0,22.89,22.94,22.88,22.92,680212.0
2023-05-01 13:30:00,22.92,22.98,22.9,22.96,1293518.0,22.92,22.98,22.9,22.96,1293518.0
2023-05-01 14:00:00,22.97,23.02,22.94,23.01,860943.0,22.97,23.02,22.94,23.01,860943.0
2023-05-01 14:30:00,23.01,23.03,22.95,22.95,810414.0,23.01,23.03,22.95,22.95,810414.0
2023-05-01 15:00:00,22.96,22.97,22.94,22.95,584427.0,22.96,22.97,22.94,22.95,584427.0
2023-05-01 15:30:00,22.96,22.96,22.89,22.9,1907095.0,22.96,22.96,22.89,22.9,1907095.0
2023-05-02 09:30:00,22.67,22.75,22.64,22.67,1838991.0,22.67,22.75,22.64,22.67,1838991.0
2023-05-02 10:00:00,22.67,23.04,22.67,23.02,5476711.0,22.67,23.04,22.67,23.02,5476711.0
2023-05-02 10:30:00,23.02,23.21,23.01,23.14,3918730.0,23.02,23.21,23.01,23.14,3918730.0
2023-05-02 11:00:00,23.15,23.22,23.1,23.21,2150776.0,23.15,23.22,23.1,23.21,2150776.0
2023-05-02 11:30:00,23.21,23.33,23.17,23.3,2802150.0,23.21,23.33,23.17,23.3,2802150.0
2023-05-02 12:00:00,23.3,23.41,23.29,23.31,2159457.0,23.3,23.41,23.29,23.31,2159457.0
2023-05-02 12:30:00,23.31,23.32,23.21,23.26,1309877.0,23.31,23.32,23.21,23.26,1309877.0
2023-05-02 13:00:00,23.26,23.31,23.23,23.25,1061478.0,23.26,23.31,23.23,23.25,1061478.0
2023-05-02 13:30:00,23.25,23.27,23.18,23.19,613114.0,23.25,23.27,23.18,23.19,613114.0
2023-05-02 14:00:00,23.19,23.26,23.18,23.25,834242.0,23.19,23.26,23.18,23.25,834242.0
2023-05-02 14:30:00,23.25,23.27,23.22,23.25,531534.0,23.25,23.27,23.22,23.25,531534.0
2023-05-02 15:00:00,23.25,23.3,23.24,23.28,785573.0,23.25,23.3,23.24,23.28,785573.0
2023-05-02 15:30:00,23.27,23.35,23.27,23.34,2389337.0,23.27,23.35,23.27,23.34,2389337.0
2023-05-03 09:30:00,23.29,23.31,23.16,23.2,1870814.0,23.29,23.31,23.16,23.2,1870814.0
2023-05-03 10:00:00,23.2,23.29,23.19,23.29,1372413.0,23.2,23.29,23.19,23.29,1372413.0
2023-05-03 10:30:00,23.29,23.42,23.28,23.39,2332569.0,23.29,23.42,23.28,23.39,2332569.0
2023-05-03 11:00:00,23.39,23.43,23.36,23.39,1309469.0,23.39,23.43,23.36,23.39,1309469.0
2023-05-03 11:30:00,23.39,23.42,23.3,23.35,1629249.0,23.39,23.42,23.3,23.35,1629249.0
2023-05-03 12:00:00,23.34,23.35,23.29,23.32,508978.0,23.34,23.35,23.29,23.32,508978.0
2023-05-03 12:30:00,23.32,23.35,23.28,23.32,400009.0,23.32,23.35,23.28,23.32,400009.0
2023-05-03 13:00:00,23.32,23.37,23.3,23.35,750766.0,23.32,23.37,23.3,23.35,750766.0
2023-05-03 13:30:00,23.35,23.36,23.31,23.32,844501.0,23.35,23.36,23.31,23.32,844501.0
2023-05-03 14:00:00,23.32,23.53,23.25,23.32,2475237.0,23.32,23.53,23.25,23.32,2475237.0
2023-05-03 14:30:00,23.33,23.38,23.24,23.35,2007131.0,23.33,23.38,23.24,23.35,2007131.0
2023-05-03 15:00:00,23.35,23.42,23.26,23.35,1487189.0,23.35,23.42,23.26,23.35,1487189.0
2023-05-03 15:30:00,23.34,23.48,23.26,23.45,2400416.0,23.34,23.48,23.26,23.45,2400416.0
2023-05-04 09:30:00,23.42,23.65,23.42,23.62,3283277.0,23.42,23.65,23.42,23.62,3283277.0
2023-05-04 10:00:00,23.62,23.68,23.52,23.65,5024183.0,23.62,23.68,23.52,23.65,5024183.0
2023-05-04 10:30:00,23.65,23.85,23.63,23.82,3255275.0,23.65,23.85,23.63,23.82,3255275.0
2023-05-04 11:00:00,23.8,23.85,23.73,23.76,2767396.0,23.8,23.85,23.73,23.76,2767396.0
2023-05-04 11:30:00,23.76,23.83,23.74,23.8,1802140.0,23.76,23.83,23.74,23.8,1802140.0
2023-05-04 12:00:00,23.8,23.86,23.77,23.8,2399125.0,23.8,23.86,23.77,23.8,2399125.0
2023-05-04 12:30:00,23.8,23.89,23.8,23.87,1538316.0,23.8,23.89,23.8,23.87,1538316.0
2023-05-04 13:00:00,23.88,23.9,23.81,23.83,1822071.0,23.88,23.9,23.81,23.83,1822071.0
2023-05-04 13:30:00,23.83,23.88,23.81,23.86,1409107.0,23.83,23.88,23.81,23.86,1409107.0
2023-05-04 14:00:00,23.86,23.86,23.82,23.84,766663.0,23.86,23.86,23.82,23.84,766663.0
2023-05-04 14:30:00,23.85,23.9,23.84,23.89,888314.0,23.85,23.9,23.84,23.89,888314.0
2023-05-04 15:00:00,23.89,23.92,23.86,23.9,1799274.0,23.89,23.92,23.86,23.9,1799274.0
2023-05-04 15:30:00,23.89,23.94,23.89,23.93,3052007.0,23.89,23.94,23.89,23.93,3052007.0
2023-05-05 09:30:00,23.38,23.45,23.12,23.2,7093968.0,23.38,23.45,23.12,23.2,7093968.0
2023-05-05 10:00:00,23.21,23.34,23.12,23.32,4519746.0,23.21,23.34,23.12,23.32,4519746.0
2023-05-05 10:30:00,23.32,23.35,23.27,23.35,1802438.0,23.32,23.35,23.27,23.35,1802438.0
2023-05-05 11:00:00,23.35,23.46,23.32,23.42,1375801.0,23.35,23.46,23.32,23.42,1375801.0
2023-05-05 11:30:00,23.42,23.53,23.39,23.52,2294635.0,23.42,23.53,23.39,23.52,2294635.0
2023-05-05 12:00:00,23.53,23.54,23.47,23.5,957667.0,23.53,23.54,23.47,23.5,957667.0
2023-05-05 12:30:00,23.5,23.57,23.5,23.55,1070901.0,23.5,23.57,23.5,23.55,1070901.0
2023-05-05 13:00:00,23.55,23.59,23.54,23.55,902073.0,23.55,23.59,23.54,23.55,902073.0
2023-05-05 13:30:00,23.55,23.56,23.51,23.51,458191.0,23.55,23.56,23.51,23.51,458191.0
2023-05-05 14:00:00,23.52,23.53,23.49,23.53,451973.0,23.52,23.53,23.49,23.53,451973.0
2023-05-05 14:30:00,23.53,23.56,23.51,23.55,816316.0,23.53,23.56,23.51,23.55,816316.0
2023-05-05 15:00:00,23.55,23.57,23.52,23.56,540171.0,23.55,23.57,23.52,23.56,540171.0
2023-05-05 15:30:00,23.57,23.58,23.55,23.57,1837480.0,23.57,23.58,23.55,23.57,1837480.0
2023-05-08 09:30:00,23.5,23.6,23.44,23.58,1772445.0,23.5,23.6,23.44,23.58,1772445.0
2023-05-08 10:00:00,23.58,23.58,23.49,23.51,1013978.0,23.58,23.58,23.49,23.51,1013978.0
2023-05-08 10:30:00,23.51,23.57,23.48,23.54,911406.0,23.51,23.57,23.48,23.54,911406.0
2023-05-08 11:00:00,23.53,23.54,23.46,23.53,1500718.0,23.53,23.54,23.46,23.53,1500718.0
2023-05-08 11:30:00,23.53,23.57,23.5,23.54,658619.0,23.53,23.57,23.5,23.54,658619.0
2023-05-08 12:00:00,23.54,23.59,23.53,23.56,354714.0,23.54,23.59,23.53,23.56,354714.0
2023-05-08 12:30:00,23.55,23.58,23.54,23.56,553666.0,23.55,23.58,23.54,23.56,553666.0
2023-05-08 13:00:00,23.56,23.57,23.49,23.49,545870.0,23.56,23.57,23.49,23.49,545870.0
2023-05-08 13:30:00,23.5,23.51,23.48,23.5,471644.0,23.5,23.51,23.48,23.5,471644.0
2023-05-08 14:00:00,23.5,23.5,23.44,23.47,984757.0,23.5,23.5,23.44,23.47,984757.0
2023-05-08 14:30:00,23.48,23.48,23.43,23.46,457599.0,23.48,23.48,23.43,23.46,457599.0
2023-05-08 15:00:00,23.46,23.49,23.45,23.48,505055.0,23.46,23.49,23.45,23.48,505055.0
2023-05-08 15:30:00,23.48,23.51,23.48,23.48,1056397.0,23.48,23.51,23.48,23.48,1056397.0
2023-05-09 09:30:00,23.4,23.57,23.37,23.54,1802239.0,23.4,23.57,23.37,23.54,1802239.0
2023-05-09 10:00:00,23.54,23.56,23.45,23.46,1636899.0,23.54,23.56,23.45,23.46,1636899.0
2023-05-09 10:30:00,23.47,23.5,23.43,23.44,659274.0,23.47,23.5,23.43,23.44,659274.0
2023-05-09 11:00:00,23.44,23.44,23.37,23.42,682340.0,23.44,23.44,23.37,23.42,682340.0
2023-05-09 11:30:00,23.42,23.45,23.38,23.44,708103.0,23.42,23.45,23.38,23.44,708103.0
2023-05-09 12:00:00,23.45,23.53,23.44,23.52,808764.0,23.45,23.53,23.44,23.52,808764.0
2023-05-09 12:30:00,23.52,23.54,23.47,23.51,536020.0,23.52,23.54,23.47,23.51,536020.0
2023-05-09 13:00:00,23.51,23.57,23.5,23.55,818411.0,23.51,23.57,23.5,23.55,818411.0
2023-05-09 13:30:00,23.55,23.59,23.54,23.56,601893.0,23.55,23.59,23.54,23.56,601893.0
2023-05-09 14:00:00,23.56,23.58,23.55,23.57,214380.0,23.56,23.58,23.55,23.57,214380.0
2023-05-09 14:30:00,23.57,23.58,23.54,23.55,324380.0,23.57,23.58,23.54,23.55,324380.0
2023-05-09 15:00:00,23.55,23.55,23.5,23.51,679326.0,23.55,23.55,23.5,23.51,679326.0
2023-05-09 15:30:00,23.51,23.52,23.48,23.48,920972.0,23.51,23.52,23.48,23.48,920972.0
2023-05-10 09:30:00,23.6,23.66,23.5,23.56,2216396.0,23.6,23.66,23.5,23.56,2216396.0
2023-05-10 10:00:00,23.55,23.58,23.42,23.45,2187270.0,23.55,23.58,23.42,23.45,2187270.0
2023-05-10 10:30:00,23.45,23.45,23.28,23.3,2348662.0,23.45,23.45,23.28,23.3,2348662.0
2023-05-10 11:00:00,23.3,23.31,23.16,23.27,3272009.0,23.3,23.31,23.16,23.27,3272009.0
2023-05-10 11:30:00,23.27,23.33,23.25,23.29,1404720.0,23.27,23.33,23.25,23.29,1404720.0
2023-05-10 12:00:00,23.28,23.31,23.24,23.28,685960.0,23.28,23.31,23.24,23.28,685960.0
2023-05-10 12:30:00,23.27,23.36,23.26,23.33,672074.0,23.27,23.36,23.26,23.33,672074.0
2023-05-10 13:00:00,23.34,23.38,23.32,23.35,438694.0,23.34,23.38,23.32,23.35,438694.0
2023-05-10 13:30:00,23.35,23.35,23.29,23.31,791597.0,23.35,23.35,23.29,23.31,791597.0
2023-05-10 14:00:00,23.31,23.32,23.29,23.31,316223.0,23.31,23.32,23.29,23.31,316223.0
2023-05-10 14:30:00,23.31,23.41,23.31,23.38,671082.0,23.31,23.41,23.31,23.38,671082.0
2023-05-10 15:00:00,23.38,23.39,23.32,23.34,596640.0,23.38,23.39,23.32,23.34,596640.0
2023-05-10 15:30:00,23.34,23.34,23.31,23.32,1318427.0,23.34,23.34,23.31,23.32,1318427.0
2023-05-11 09:30:00,22.63,22.72,22.27,22.34,6224143.0,22.63,22.72,22.27,22.34,6224143.0
2023-05-11 10:00:00,22.33,22.38,22.26,22.35,4523916.0,22.33,22.38,22.26,22.35,4523916.0
2023-05-11 10:30:00,22.35,22.46,22.34,22.43,2054388.0,22.35,22.46,22.34,22.43,2054388.0
2023-05-11 11:00:00,22.42,22.44,22.32,22.33,1045108.0,22.42,22.44,22.32,22.33,1045108.0
2023-05-11 11:30:00,22.33,22.34,22.17,22.19,1992178.0,22.33,22.34,22.17,22.19,1992178.0
2023-05-11 12:00:00,22.2,22.28,22.17,22.25,1286773.0,22.2,22.28,22.17,22.25,1286773.0
2023-05-11 12:30:00,22.25,22.26,22.18,22.22,1125832.0,22.25,22.26,22.18,22.22,1125832.0
2023-05-11 13:00:00,22.21,22.28,22.2,22.25,1157030.0,22.21,22.28,22.2,22.25,1157030.0
2023-05-11 13:30:00,22.25,22.26,22.2,22.2,581697.0,22.25,22.26,22.2,22.2,581697.0
2023-05-11 14:00:00,22.21,22.23,22.19,22.2,411312.0,22.21,22.23,22.19,22.2,411312.0
2023-05-11 14:30:00,22.2,22.25,22.19,22.24,1089855.0,22.2,22.25,22.19,22.24,1089855.0
2023-05-11 15:00:00,22.24,22.25,22.22,22.23,1726240.0,22.24,22.25,22.22,22.23,1726240.0
2023-05-11 15:30:00,22.23,22.24,22.19,22.2,2979096.0,22.23,22.24,22.19,22.2,2979096.0
2023-05-12 09:30:00,22.06,22.19,22.03,22.19,2098006.0,22.06,22.19,22.03,22.19,2098006.0
2023-05-12 10:00:00,22.18,22.19,22.03,22.04,2053208.0,22.18,22.19,22.03,22.04,2053208.0
2023-05-12 10:30:00,22.04,22.05,21.93,21.98,2004461.0,22.04,22.05,21.93,21.98,2004461.0
2023-05-12 11:00:00,21.98,21.99,21.91,21.93,1171911.0,21.98,21.99,21.91,21.93,1171911.0
2023-05-12 11:30:00,21.94,21.97,21.91,21.94,1448465.0,21.94,21.97,21.91,21.94,1448465.0
2023-05-12 12:00:00,21.94,21.98,21.92,21.94,966890.0,21.94,21.98,21.92,21.94,966890.0
2023-05-12 12:30:00,21.94,22.0,21.93,21.97,719715.0,21.94,22.0,21.93,21.97,719715.0
2023-05-12 13:00:00,21.97,22.04,21.97,22.01,943976.0,21.97,22.04,21.97,22.01,943976.0
2023-05-12 13:30:00,22.02,22.03,21.99,22.03,994864.0,22.02,22.03,21.99,22.03,994864.0
2023-05-12 14:00:00,22.02,22.06,22.01,22.05,842380.0,22.02,22.06,22.01,22.05,842380.0
2023-05-12 14:30:00,22.05,22.09,22.04,22.05,989149.0,22.05,22.09,22.04,22.05,989149.0
2023-05-12 15:00:00,22.06,22.07,22.02,22.03,541493.0,22.06,22.07,22.02,22.03,541493.0
2023-05-12 15:30:00,22.03,22.05,22.02,22.03,1314270.0,22.03,22.05,22.02,22.03,1314270.0
2023-05-15 09:30:00,22.14,22.24,22.12,22.22,2199378.0,22.14,22.24,22.12,22.22,2199378.0
2023-05-15 10:00:00,22.21,22.22,22.07,22.12,1454944.0,22.21,22.22,22.07,22.12,1454944.0
2023-05-15 10:30:00,22.12,22.13,22.02,22.08,1246761.0,22.12,22.13,22.02,22.08,1246761.0
2023-05-15 11:00:00,22.07,22.1,22.06,22.09,729307.0,22.07,22.1,22.06,22.09,729307.0
2023-05-15 11:30:00,22.08,22.14,22.08,22.13,668943.0,22.08,22.14,22.08,22.13,668943.0
2023-05-15 12:00:00,22.12,22.14,22.11,22.13,474173.0,22.12,22.14,22.11,22.13,474173.0
2023-05-15 12:30:00,22.12,22.16,22.12,22.16,531497.0,22.12,22.16,22.12,22.16,531497.0
2023-05-15 13:00:00,22.16,22.17,22.13,22.14,616015.0,22.16,22.17,22.13,22.14,616015.0
2023-05-15 13:30:00,22.14,22.15,22.13,22.14,545666.0,22.14,22.15,22.13,22.14,545666.0
2023-05-15 14:00:00,22.14,22.14,22.11,22.12,222422.0,22.14,22.14,22.11,22.12,222422.0
2023-05-15 14:30:00,22.11,22.12,22.09,22.11,307378.0,22.11,22.12,22.09,22.11,307378.0
2023-05-15 15:00:00,22.11,22.12,22.1,22.11,260507.0,22.11,22.12,22.1,22.11,260507.0
2023-05-15 15:30:00,22.11,22.12,22.1,22.11,1087793.0,22.11,22.12,22.1,22.11,1087793.0
2023-05-16 09:30:00,22.0,22.11,21.99,22.03,1085077.0,22.0,22.11,21.99,22.03,1085077.0
2023-05-16 10:00:00,22.03,22.04,21.92,22.01,883776.0,22.03,22.04,21.92,22.01,883776.0
2023-05-16 10:30:00,22.0,22.03,21.84,21.87,1957400.0,22.0,22.03,21.84,21.87,1957400.0
2023-05-16 11:00:00,21.87,21.88,21.74,21.79,1632000.0,21.87,21.88,21.74,21.79,1632000.0
2023-05-16 11:30:00,21.78,21.8,21.7,21.76,2853828.0,21.78,21.8,21.7,21.76,2853828.0
2023-05-16 12:00:00,21.76,21.79,21.72,21.75,855757.0,21.76,21.79,21.72,21.75,855757.0
2023-05-16 12:30:00,21.75,21.76,21.71,21.73,1095591.0,21.75,21.76,21.71,21.73,1095591.0
2023-05-16 13:00:00,21.73,21.83,21.72,21.82,1706043.0,21.73,21.83,21.72,21.82,1706043.0
2023-05-16 13:30:00,21.82,21.83,21.79,21.8,354613.0,21.82,21.83,21.79,21.8,354613.0
2023-05-16 14:00:00,21.8,21.84,21.8,21.83,329730.0,21.8,21.84,21.8,21.83,329730.0
2023-05-16 14:30:00,21.83,21.87,21.82,21.86,625512.0,21.83,21.87,21.82,21.86,625512.0
2023-05-16 15:00:00,21.86,21.87,21.83,21.85,442718.0,21.86,21.87,21.83,21.85,442718.0
2023-05-16 15:30:00,21.85,21.85,21.81,21.82,1157878.0,21.85,21.85,21.81,21.82,1157878.0
2023-05-17 09:30:00,21.92,21.92,21.68,21.7,2198843.0,21.92,21.92,21.68,21.7,2198843.0
2023-05-17 10:00:00,21.7,21.83,21.61,21.82,2507603.0,21.7,21.83,21.61,21.82,2507603.0
2023-05-17 10:30:00,21.83,21.85,21.77,21.78,817290.0,21.83,21.85,21.77,21.78,817290.0
2023-05-17 11:00:00,21.79,21.79,21.72,21.74,610711.0,21.79,21.79,21.72,21.74,610711.0
2023-05-17 11:30:00,21.74,21.78,21.72,21.73,613417.0,21.74,21.78,21.72,21.73,613417.0
2023-05-17 12:00:00,21.73,21.78,21.73,21.77,285597.0,21.73,21.78,21.73,21.77,285597.0
2023-05-17 12:30:00,21.78,21.85,21.77,21.84,650378.0,21.78,21.85,21.77,21.84,650378.0
2023-05-17 13:00:00,21.84,21.85,21.78,21.79,406697.0,21.84,21.85,21.78,21.79,406697.0
2023-05-17 13:30:00,21.8,21.84,21.79,21.82,392871.0,21.8,21.84,21.79,21.82,392871.0
2023-05-17 14:00:00,21.83,21.83,21.8,21.82,231894.0,21.83,21.83,21.8,21.82,231894.0
2023-05-17 14:30:00,21.82,21.86,21.79,21.84,541893.0,21.82,21.86,21.79,21.84,541893.0
2023-05-17 15:00:00,21.83,21.85,21.81,21.82,578470.0,21.83,21.85,21.81,21.82,578470.0
2023-05-17 15:30:00,21.82,21.84,21.8,21.83,1771543.0,21.82,21.84,21.8,21.83,1771543.0
2023-05-18 09:30:00,21.61,21.61,21.48,21.55,4350981.0,21.61,21.61,21.48,21.55,4350981.0
2023-05-18 10:00:00,21.56,21.63,21.55,21.56,1462526.0,21.56,21.63,21.55,21.56,1462526.0
2023-05-18 10:30:00,21.57,21.59,21.47,21.5,2172018.0,21.57,21.59,21.47,21.5,2172018.0
2023-05-18 11:00:00,21.5,21.5,21.42,21.47,1548313.0,21.5,21.5,21.42,21.47,1548313.0
2023-05-18 11:30:00,21.47,21.55,21.46,21.54,1179713.0,21.47,21.55,21.46,21.54,1179713.0
2023-05-18 12:00:00,21.54,21.61,21.52,21.53,990889.0,21.54,21.61,21.52,21.53,990889.0
2023-05-18 12:30:00,21.54,21.57,21.5,21.55,579582.0,21.54,21.57,21.5,21.55,579582.0
2023-05-18 13:00:00,21.55,21.59,21.51,21.59,742004.0,21.55,21.59,21.51,21.59,742004.0
2023-05-18 13:30:00,21.59,21.6,21.55,21.59,411906.0,21.59,21.6,21.55,21.59,411906.0
2023-05-18 14:00:00,21.58,21.59,21.54,21.56,496516.0,21.58,21.59,21.54,21.56,496516.0
2023-05-18 14:30:00,21.57,21.61,21.52,21.58,448553.0,21.57,21.61,21.52,21.58,448553.0
2023-05-18 15:00:00,21.58,21.6,21.55,21.55,492196.0,21.58,21.6,21.55,21.55,492196.0
2023-05-18 15:30:00,21.55,21.59,21.55,21.56,1476684.0,21.55,21.59,21.55,21.56,1476684.0
2023-05-19 09:30:00,21.7,21.77,21.65,21.75,1077567.0,21.7,21.77,21.65,21.75,1077567.0
2023-05-19 10:00:00,21.75,21.78,21.67,21.74,1268225.0,21.75,21.78,21.67,21.74,1268225.0
2023-05-19 10:30:00,21.74,21.74,21.58,21.63,1205763.0,21.74,21.74,21.58,21.63,1205763.0
2023-05-19 11:00:00,21.63,22.0,21.62,21.96,4227789.0,21.63,22.0,21.62,21.96,4227789.0
2023-05-19 11:30:00,21.96,22.06,21.88,21.91,4076580.0,21.96,22.06,21.88,21.91,4076580.0
2023-05-19 12:00:00,21.91,21.95,21.87,21.95,1126527.0,21.91,21.95,21.87,21.95,1126527.0
2023-05-19 12:30:00,21.94,21.96,21.92,21.94,950870.0,21.94,21.96,21.92,21.94,950870.0
2023-05-19 13:00:00,21.94,21.95,21.9,21.94,849357.0,21.94,21.95,21.9,21.94,849357.0
2023-05-19 13:30:00,21.94,21.97,21.92,21.97,678210.0,21.94,21.97,21.92,21.97,678210.0
2023-05-19 14:00:00,21.96,21.97,21.93,21.96,585103.0,21.96,21.97,21.93,21.96,585103.0
2023-05-19 14:30:00,21.96,21.96,21.87,21.87,436228.0,21.96,21.96,21.87,21.87,436228.0
2023-05-19 15:00:00,21.88,21.89,21.86,21.86,325730.0,21.88,21.89,21.86,21.86,325730.0
2023-05-19 15:30:00,21.86,21.89,21.83,21.87,1947978.0,21.86,21.89,21.83,21.87,1947978.0
2023-05-22 09:30:00,21.86,21.95,21.77,21.8,1737894.0,21.86,21.95,21.77,21.8,1737894.0
2023-05-22 10:00:00,21.8,21.91,21.7,21.74,2444143.0,21.8,21.91,21.7,21.74,2444143.0
2023-05-22 10:30:00,21.74,21.78,21.73,21.77,1318602.0,21.74,21.78,21.73,21.77,1318602.0
2023-05-22 11:00:00,21.78,21.79,21.71,21.73,831800.0,21.78,21.79,21.71,21.73,831800.0
2023-05-22 11:30:00,21.74,21.75,21.68,21.73,690976.0,21.74,21.75,21.68,21.73,690976.0
2023-05-22 12:00:00,21.73,21.8,21.72,21.8,400671.0,21.73,21.8,21.72,21.8,400671.0
2023-05-22 12:30:00,21.79,21.81,21.77,21.78,437740.0,21.79,21.81,21.77,21.78,437740.0
2023-05-22 13:00:00,21.78,21.81,21.75,21.76,1030567.0,21.78,21.81,21.75,21.76,1030567.0
2023-05-22 13:30:00,21.76,21.76,21.72,21.74,269449.0,21.76,21.76,21.72,21.74,269449.0
2023-05-22 14:00:00,21.74,21.77,21.73,21.73,215883.0,21.74,21.77,21.73,21.73,215883.0
2023-05-22 14:30:00,21.74,21.75,21.71,21.71,283361.0,21.74,21.75,21.71,21.71,283361.0
2023-05-22 15:00:00,21.71,21.72,21.7,21.71,238402.0,21.71,21.72,21.7,21.71,238402.0
2023-05-22 15:30:00,21.7,21.71,21.67,21.68,747510.0,21.7,21.71,21.67,21.68,747510.0
2023-05-23 09:30:00,21.56,21.68,21.5,21.64,2290852.0,21.56,21.68,21.5,21.64,2290852.0
2023-05-23 10:00:00,21.64,21.71,21.57,21.59,1463609.0,21.64,21.71,21.57,21.59,1463609.0
2023-05-23 10:30:00,21.59,21.62,21.52,21.59,1034917.0,21.59,21.62,21.52,21.59,1034917.0
2023-05-23 11:00:00,21.59,21.59,21.48,21.5,1483959.0,21.59,21.59,21.48,21.5,1483959.0
2023-05-23 11:30:00,21.5,21.54,21.47,21.5,910150.0,21.5,21.54,21.47,21.5,910150.0
2023-05-23 12:00:00,21.5,21.55,21.48,21.55,632521.0,21.5,21.55,21.48,21.55,632521.0
2023-05-23 12:30:00,21.55,21.62,21.53,21.59,1157728.0,21.55,21.62,21.53,21.59,1157728.0
2023-05-23 13:00:00,21.59,21.6,21.55,21.56,619919.0,21.59,21.6,21.55,21.56,619919.0
2023-05-23 13:30:00,21.56,21.61,21.56,21.59,1738803.0,21.56,21.61,21.56,21.59,1738803.0
2023-05-23 14:00:00,21.59,21.62,21.56,21.59,817521.0,21.59,21.62,21.56,21.59,817521.0
2023-05-23 14:30:00,21.59,21.61,21.56,21.57,495485.0,21.59,21.61,21.56,21.57,495485.0
2023-05-23 15:00:00,21.57,21.58,21.52,21.53,365719.0,21.57,21.58,21.52,21.53,365719.0
2023-05-23 15:30:00,21.53,21.53,21.51,21.52,1290840.0,21.53,21.53,21.51,21.52,1290840.0
2023-05-24 09:30:00,21.41,21.44,21.34,21.36,1195567.0,21.41,21.44,21.34,21.36,1195567.0
2023-05-24 10:00:00,21.35,21.36,21.24,21.26,2056718.0,21.35,21.36,21.24,21.26,2056718.0
2023-05-24 10:30:00,21.26,21.35,21.24,21.29,1411230.0,21.26,21.35,21.24,21.29,1411230.0
2023-05-24 11:00:00,21.29,21.35,21.25,21.33,1359234.0,21.29,21.35,21.25,21.33,1359234.0
2023-05-24 11:30:00,21.33,21.34,21.21,21.26,1438263.0,21.33,21.34,21.21,21.26,1438263.0
2023-05-24 12:00:00,21.27,21.27,21.16,21.16,1288117.0,21.27,21.27,21.16,21.16,1288117.0
2023-05-24 12:30:00,21.16,21.24,21.14,21.22,934813.0,21.16,21.24,21.14,21.22,934813.0
2023-05-24 13:00:00,21.21,21.27,21.19,21.23,691210.0,21.21,21.27,21.19,21.23,691210.0
2023-05-24 13:30:00,21.24,21.26,21.22,21.22,556215.0,21.24,21.26,21.22,21.22,556215.0
2023-05-24 14:00:00,21.22,21.27,21.19,21.21,753173.0,21.22,21.27,21.19,21.21,753173.0
2023-05-24 14:30:00,21.22,21.25,21.17,21.18,856903.0,21.22,21.25,21.17,21.18,856903.0
2023-05-24 15:00:00,21.18,21.19,21.16,21.18,720464.0,21.18,21.19,21.16,21.18,720464.0
2023-05-24 15:30:00,21.18,21.2,21.16,21.16,1171204.0,21.18,21.2,21.16,21.16,1171204.0
2023-05-25 09:30:00,21.18,21.19,21.07,21.11,2061767.0,21.18,21.19,21.07,21.11,2061767.0
2023-05-25 10:00:00,21.11,21.19,21.1,21.12,1476015.0,21.11,21.19,21.1,21.12,1476015.0
2023-05-25 10:30:00,21.13,21.14,20.97,21.0,1528887.0,21.13,21.14,20.97,21.0,1528887.0
2023-05-25 11:00:00,21.0,21.03,20.93,20.99,1988674.0,21.0,21.03,20.93,20.99,1988674.0
2023-05-25 11:30:00,21.0,21.0,20.93,20.97,1599606.0,21.0,21.0,20.93,20.97,1599606.0
2023-05-25 12:00:00,20.98,21.0,20.94,20.96,617876.0,20.98,21.0,20.94,20.96,617876.0
2023-05-25 12:30:00,20.95,20.99,20.94,20.95,421569.0,20.95,20.99,20.94,20.95,421569.0
2023-05-25 13:00:00,20.94,20.96,20.94,20.94,478225.0,20.94,20.96,20.94,20.94,478225.0
2023-05-25 13:30:00,20.95,20.96,20.93,20.94,447998.0,20.95,20.96,20.93,20.94,447998.0
2023-05-25 14:00:00,20.95,20.97,20.91,20.97,459020.0,20.95,20.97,20.91,20.97,459020.0
2023-05-25 14:30:00,20.96,20.98,20.91,20.92,517487.0,20.96,20.98,20.91,20.92,517487.0
2023-05-25 15:00:00,20.91,20.92,20.87,20.88,462811.0,20.91,20.92,20.87,20.88,462811.0
2023-05-25 15:30:00,20.88,20.89,20.84,20.86,1629034.0,20.88,20.89,20.84,20.86,1629034.0
2023-05-26 09:30:00,21.26,21.33,21.22,21.23,1630422.0,21.26,21.33,21.22,21.23,1630422.0
2023-05-26 10:00:00,21.23,21.39,21.23,21.36,1333868.0,21.23,21.39,21.23,21.36,1333868.0
2023-05-26 10:30:00,21.36,21.37,21.14,21.21,1824220.0,21.36,21.37,21.14,21.21,1824220.0
2023-05-26 11:00:00,21.21,21.23,21.13,21.23,1124665.0,21.21,21.23,21.13,21.23,1124665.0
2023-05-26 11:30:00,21.23,21.31,21.22,21.3,1301983.0,21.23,21.31,21.22,21.3,1301983.0
2023-05-26 12:00:00,21.31,21.41,21.31,21.41,990520.0,21.31,21.41,21.31,21.41,990520.0
2023-05-26 12:30:00,21.41,21.43,21.32,21.34,822973.0,21.41,21.43,21.32,21.34,822973.0
2023-05-26 13:00:00,21.34,21.36,21.32,21.34,709244.0,21.34,21.36,21.32,21.34,709244.0
2023-05-26 13:30:00,21.35,21.36,21.32,21.36,323649.0,21.35,21.36,21.32,21.36,323649.0
2023-05-26 14:00:00,21.36,21.39,21.35,21.39,377188.0,21.36,21.39,21.35,21.39,377188.0
2023-05-26 14:30:00,21.39,21.41,21.36,21.39,317834.0,21.39,21.41,21.36,21.39,317834.0
2023-05-26 15:00:00,21.39,21.41,21.38,21.41,621610.0,21.39,21.41,21.38,21.41,621610.0
2023-05-26 15:30:00,21.41,21.41,21.38,21.38,1484053.0,21.41,21.41,21.38,21.38,1484053.0
2023-05-30 09:30:00,21.26,21.27,21.18,21.2,1439339.0,21.26,21.27,21.18,21.2,1439339.0
2023-05-30 10:00:00,21.19,21.33,21.12,21.33,2000271.0,21.19,21.33,21.12,21.33,2000271.0
2023-05-30 10:30:00,21.32,21.37,21.29,21.31,706994.0,21.32,21.37,21.29,21.31,706994.0
2023-05-30 11:00:00,21.3,21.33,21.26,21.32,615338.0,21.3,21.33,21.26,21.32,615338.0
2023-05-30 11:30:00,21.32,21.35,21.29,21.32,621582.0,21.32,21.35,21.29,21.32,621582.0
2023-05-30 12:00:00,21.32,21.34,21.31,21.34,426380.0,21.32,21.34,21.31,21.34,426380.0
2023-05-30 12:30:00,21.34,21.35,21.28,21.28,290795.0,21.34,21.35,21.28,21.28,290795.0
2023-05-30 13:00:00,21.29,21.29,21.23,21.25,414129.0,21.29,21.29,21.23,21.25,414129.0
2023-05-30 13:30:00,21.25,21.28,21.23,21.27,414045.0,21.25,21.28,21.23,21.27,414045.0
2023-05-30 14:00:00,21.27,21.3,21.26,21.29,263932.0,21.27,21.3,21.26,21.29,263932.0
2023-05-30 14:30:00,21.28,21.3,21.27,21.28,238709.0,21.28,21.3,21.27,21.28,238709.0
2023-05-30 15:00:00,21.27,21.3,21.26,21.3,163831.0,21.27,21.3,21.26,21.3,163831.0
2023-05-30 15:30:00,21.3,21.32,21.29,21.3,852052.0,21.3,21.32,21.29,21.3,852052.0
2023-05-31 09:30:00,21.4,21.53,21.35,21.42,2499354.0,21.4,21.53,21.35,21.42,2499354.0
2023-05-31 10:00:00,21.41,21.42,21.19,21.36,2385254.0,21.41,21.42,21.19,21.36,2385254.0
2023-05-31 10:30:00,21.36,21.58,21.36,21.54,2893199.0,21.36,21.58,21.36,21.54,2893199.0
2023-05-31 11:00:00,21.55,21.65,21.53,21.64,1621238.0,21.55,21.65,21.53,21.64,1621238.0
2023-05-31 11:30:00,21.64,21.69,21.61,21.63,1175303.0,21.64,21.69,21.61,21.63,1175303.0
2023-05-31 12:00:00,21.62,21.64,21.54,21.55,1421184.0,21.62,21.64,21.54,21.55,1421184.0
2023-05-31 12:30:00,21.55,21.58,21.52,21.56,737904.0,21.55,21.58,21.52,21.56,737904.0
2023-05-31 13:00:00,21.57,21.59,21.53,21.58,549975.0,21.57,21.59,21.53,21.58,549975.0
2023-05-31 13:30:00,21.58,21.68,21.57,21.64,536945.0,21.58,21.68,21.57,21.64,536945.0
2023-05-31 14:00:00,21.64,21.66,21.62,21.64,368425.0,21.64,21.66,21.62,21.64,368425.0
2023-05-31 14:30:00,21.64,21.65,21.6,21.61,1189237.0,21.64,21.65,21.6,21.61,1189237.0
2023-05-31 15:00:00,21.62,21.63,21.58,21.6,669568.0,21.62,21.63,21.58,21.6,669568.0
2023-05-31 15:30:00,21.6,21.62,21.59,21.61,1371227.0,21.6,21.62,21.59,21.61,1371227.0
2023-06-01 09:30:00,21.59,21.78,21.58,21.73,1950844.0,21.59,21.78,21.58,21.73,1950844.0
2023-06-01 10:00:00,21.74,21.84,21.69,21.71,3581001.0,21.74,21.84,21.69,21.71,3581001.0
2023-06-01 10:30:00,21.72,21.84,21.71,21.82,2184138.0,21.72,21.84,21.71,21.82,2184138.0
2023-06-01 11:00:00,21.82,21.92,21.8,21.9,1354244.0,21.82,21.92,21.8,21.9,1354244.0
2023-06-01 11:30:00,21.89,21.97,21.89,21.96,1483470.0,21.89,21.97,21.89,21.96,1483470.0
2023-06-01 12:00:00,21.96,21.97,21.9,21.92,671831.0,21.96,21.97,21.9,21.92,671831.0
2023-06-01 12:30:00,21.92,21.94,21.89,21.91,791128.0,21.92,21.94,21.89,21.91,791128.0
2023-06-01 13:00:00,21.9,21.95,21.88,21.94,772754.0,21.9,21.95,21.88,21.94,772754.0
2023-06-01 13:30:00,21.94,21.95,21.92,21.95,599403.0,21.94,21.95,21.92,21.95,599403.0
2023-06-01 14:00:00,21.94,21.95,21.91,21.93,463331.0,21.94,21.95,21.91,21.93,463331.0
2023-06-01 14:30:00,21.92,21.94,21.89,21.89,324817.0,21.92,21.94,21.89,21.89,324817.0
2023-06-01 15:00:00,21.9,21.94,21.89,21.94,342927.0,21.9,21.94,21.89,21.94,342927.0
2023-06-01 15:30:00,21.93,21.94,21.92,21.93,1862979.0,21.93,21.94,21.92,21.93,1862979.0
2023-06-02 09:30:00,21.97,22.0,21.77,21.8,2299314.0,21.97,22.0,21.77,21.8,2299314.0
2023-06-02 10:00:00,21.81,21.9,21.71,21.75,1188437.0,21.81,21.9,21.71,21.75,1188437.0
2023-06-02 10:30:00,21.75,21.88,21.75,21.8,1096561.0,21.75,21.88,21.75,21.8,1096561.0
2023-06-02 11:00:00,21.81,21.82,21.75,21.79,821392.0,21.81,21.82,21.75,21.79,821392.0
2023-06-02 11:30:00,21.8,21.81,21.76,21.81,737101.0,21.8,21.81,21.76,21.81,737101.0
2023-06-02 12:00:00,21.81,21.82,21.7,21.73,1056612.0,21.81,21.82,21.7,21.73,1056612.0
2023-06-02 12:30:00,21.73,21.77,21.72,21.73,617271.0,21.73,21.77,21.72,21.73,617271.0
2023-06-02 13:00:00,21.73,21.76,21.7,21.74,520770.0,21.73,21.76,21.7,21.74,520770.0
2023-06-02 13:30:00,21.73,21.75,21.67,21.67,592639.0,21.73,21.75,21.67,21.67,592639.0
2023-06-02 14:00:00,21.67,21.7,21.65,21.68,969055.0,21.67,21.7,21.65,21.68,969055.0
2023-06-02 14:30:00,21.68,21.73,21.68,21.71,464716.0,21.68,21.73,21.68,21.71,464716.0
2023-06-02 15:00:00,21.71,21.72,21.69,21.7,420640.0,21.71,21.72,21.69,21.7,420640.0
2023-06-02 15:30:00,21.7,21.7,21.67,21.68,1434753.0,21.7,21.7,21.67,21.68,1434753.0
2023-06-05 09:30:00,21.52,21.53,21.46,21.46,816348.0,21.52,21.53,21.46,21.46,816348.0
2023-06-05 10:00:00,21.48,21.75,21.48,21.6,1431165.0,21.48,21.75,21.48,21.6,1431165.0
2023-06-05 10:30:00,21.61,21.63,21.54,21.62,762680.0,21.61,21.63,21.54,21.62,762680.0
2023-06-05 11:00:00,21.62,21.66,21.6,21.64,757864.0,21.62,21.66,21.6,21.64,757864.0
2023-06-05 11:30:00,21.64,21.64,21.57,21.64,735207.0,21.64,21.64,21.57,21.64,735207.0
2023-06-05 12:00:00,21.64,21.69,21.63,21.63,386386.0,21.64,21.69,21.63,21.63,386386.0
2023-06-05 12:30:00,21.64,21.64,21.6,21.63,400485.0,21.64,21.64,21.6,21.63,400485.0
2023-06-05 13:00:00,21.63,21.63,21.6,21.61,188631.0,21.63,21.63,21.6,21.61,188631.0
2023-06-05 13:30:00,21.61,21.65,21.6,21.63,303509.0,21.61,21.65,21.6,21.63,303509.0
2023-06-05 14:00:00,21.64,21.68,21.63,21.64,315619.0,21.64,21.68,21.63,21.64,315619.0
2023-06-05 14:30:00,21.64,21.66,21.63,21.64,332372.0,21.64,21.66,21.63,21.64,332372.0
2023-06-05 15:00:00,21.64,21.69,21.63,21.69,409977.0,21.64,21.69,21.63,21.69,409977.0
2023-06-05 15:30:00,21.69,21.69,21.63,21.64,1313205.0,21.69,21.69,21.63,21.64,1313205.0
2023-06-06 09:30:00,21.63,21.66,21.43,21.48,1127657.0,21.63,21.66,21.43,21.48,1127657.0
2023-06-06 10:00:00,21.48,21.55,21.46,21.53,686694.0,21.48,21.55,21.46,21.53,686694.0
2023-06-06 10:30:00,21.52,21.54,21.45,21.53,831987.0,21.52,21.54,21.45,21.53,831987.0
2023-06-06 11:00:00,21.52,21.57,21.49,21.55,716065.0,21.52,21.57,21.49,21.55,716065.0
2023-06-06 11:30:00,21.56,21.64,21.55,21.63,1292959.0,21.56,21.64,21.55,21.63,1292959.0
2023-06-06 12:00:00,21.63,21.71,21.63,21.64,574730.0,21.63,21.71,21.63,21.64,574730.0
2023-06-06 12:30:00,21.65,21.68,21.63,21.67,523711.0,21.65,21.68,21.63,21.67,523711.0
2023-06-06 13:00:00,21.66,21.68,21.64,21.67,484334.0,21.66,21.68,21.64,21.67,484334.0
2023-06-06 13:30:00,21.67,21.69,21.65,21.66,357170.0,21.67,21.69,21.65,21.66,357170.0
2023-06-06 14:00:00,21.66,21.67,21.65,21.65,434705.0,21.66,21.67,21.65,21.65,434705.0
2023-06-06 14:30:00,21.66,21.68,21.65,21.66,379789.0,21.66,21.68,21.65,21.66,379789.0
2023-06-06 15:00:00,21.67,21.68,21.66,21.67,309018.0,21.67,21.68,21.66,21.67,309018.0
2023-06-06 15:30:00,21.67,21.68,21.65,21.65,835617.0,21.67,21.68,21.65,21.65,835617.0
2023-06-07 09:30:00,21.7,22.02,21.68,22.02,2035157.0,21.7,22.02,21.68,22.02,2035157.0
2023-06-07 10:00:00,22.01,22.09,21.83,21.83,2189122.0,22.01,22.09,21.83,21.83,2189122.0
2023-06-07 10:30:00,21.83,21.85,21.74,21.8,1180798.0,21.83,21.85,21.74,21.8,1180798.0
2023-06-07 11:00:00,21.79,21.82,21.72,21.75,932620.0,21.79,21.82,21.72,21.75,932620.0
2023-06-07 11:30:00,21.75,21.76,21.56,21.56,1362586.0,21.75,21.76,21.56,21.56,1362586.0
2023-06-07 12:00:00,21.56,21.59,21.52,21.54,1263279.0,21.56,21.59,21.52,21.54,1263279.0
2023-06-07 12:30:00,21.54,21.57,21.51,21.52,1268073.0,21.54,21.57,21.51,21.52,1268073.0
2023-06-07 13:00:00,21.52,21.54,21.5,21.52,700707.0,21.52,21.54,21.5,21.52,700707.0
2023-06-07 13:30:00,21.52,21.59,21.51,21.57,1883314.0,21.52,21.59,21.51,21.57,1883314.0
2023-06-07 14:00:00,21.57,21.58,21.55,21.55,584655.0,21.57,21.58,21.55,21.55,584655.0
2023-06-07 14:30:00,21.55,21.57,21.53,21.57,498802.0,21.55,21.57,21.53,21.57,498802.0
2023-06-07 15:00:00,21.57,21.58,21.54,21.55,334901.0,21.57,21.58,21.54,21.55,334901.0
2023-06-07 15:30:00,21.55,21.55,21.51,21.52,1583503.0,21.55,21.55,21.51,21.52,1583503.0
2023-06-08 09:30:00,22.01,22.23,22.01,22.21,2924693.0,22.01,22.23,22.01,22.21,2924693.0
2023-06-08 10:00:00,22.21,22.33,22.2,22.32,2471181.0,22.21,22.33,22.2,22.32,2471181.0
2023-06-08 10:30:00,22.33,22.36,22.18,22.24,1838548.0,22.33,22.36,22.18,22.24,1838548.0
2023-06-08 11:00:00,22.25,22.28,22.2,22.26,1201745.0,22.25,22.28,22.2,22.26,1201745.0
2023-06-08 11:30:00,22.26,22.28,22.18,22.23,956667.0,22.26,22.28,22.18,22.23,956667.0
2023-06-08 12:00:00,22.22,22.29,22.18,22.29,1900466.0,22.22,22.29,22.18,22.29,1900466.0
2023-06-08 12:30:00,22.28,22.32,22.27,22.29,911365.0,22.28,22.32,22.27,22.29,911365.0
2023-06-08 13:00:00,22.29,22.3,22.25,22.25,1020145.0,22.29,22.3,22.25,22.25,1020145.0
2023-06-08 13:30:00,22.25,22.29,22.24,22.28,1054654.0,22.25,22.29,22.24,22.28,1054654.0
2023-06-08 14:00:00,22.29,22.3,22.27,22.28,497580.0,22.29,22.3,22.27,22.28,497580.0
2023-06-08 14:30:00,22.28,22.3,22.27,22.3,488020.0,22.28,22.3,22.27,22.3,488020.0
2023-06-08 15:00:00,22.29,22.3,22.25,22.26,917149.0,22.29,22.3,22.25,22.26,917149.0
2023-06-08 15:30:00,22.26,22.31,22.25,22.3,2455818.0,22.26,22.31,22.25,22.3,2455818.0
2023-06-09 09:30:00,22.26,22.33,22.21,22.31,1445099.0,22.26,22.33,22.21,22.31,1445099.0
2023-06-09 10:00:00,22.32,22.52,22.28,22.49,1449555.0,22.32,22.52,22.28,22.49,1449555.0
2023-06-09 10:30:00,22.49,22.5,22.39,22.39,1297498.0,22.49,22.5,22.39,22.39,1297498.0
2023-06-09 11:00:00,22.4,22.43,22.36,22.4,764164.0,22.4,22.43,22.36,22.4,764164.0
2023-06-09 11:30:00,22.4,22.4,22.32,22.35,1173819.0,22.4,22.4,22.32,22.35,1173819.0
2023-06-09 12:00:00,22.35,22.36,22.33,22.35,642721.0,22.35,22.36,22.33,22.35,642721.0
2023-06-09 12:30:00,22.35,22.35,22.3,22.3,416981.0,22.35,22.35,22.3,22.3,416981.0
2023-06-09 13:00:00,22.3,22.33,22.27,22.31,489530.0,22.3,22.33,22.27,22.31,489530.0
2023-06-09 13:30:00,22.31,22.32,22.28,22.29,265557.0,22.31,22.32,22.28,22.29,265557.0
2023-06-09 14:00:00,22.29,22.32,22.28,22.31,346562.0,22.29,22.32,22.28,22.31,346562.0
2023-06-09 14:30:00,22.31,22.31,22.26,22.28,258253.0,22.31,22.31,22.26,22.28,258253.0
2023-06-09 15:00:00,22.28,22.31,22.27,22.29,368603.0,22.28,22.31,22.27,22.29,368603.0
2023-06-09 15:30:00,22.29,22.3,22.27,22.28,1105130.0,22.29,22.3,22.27,22.28,1105130.0
2023-06-12 09:30:00,22.06,22.1,21.93,21.99,1973101.0,22.06,22.1,21.93,21.99,1973101.0
2023-06-12 10:00:00,21.99,22.03,21.93,21.94,1313340.0,21.99,22.03,21.93,21.94,1313340.0
2023-06-12 10:30:00,21.95,22.02,21.92,22.0,1182655.0,21.95,22.02,21.92,22.0,1182655.0
2023-06-12 11:00:00,22.0,22.08,21.99,22.05,862323.0,22.0,22.08,21.99,22.05,862323.0
2023-06-12 11:30:00,22.05,22.07,21.98,22.0,651390.0,22.05,22.07,21.98,22.0,651390.0
2023-06-12 12:00:00,22.0,22.03,21.97,21.97,660465.0,22.0,22.03,21.97,21.97,660465.0
2023-06-12 12:30:00,21.97,22.02,21.97,22.01,404283.0,21.97,22.02,21.97,22.01,404283.0
2023-06-12 13:00:00,22.0,22.04,21.99,22.01,681175.0,22.0,22.04,21.99,22.01,681175.0
2023-06-12 13:30:00,22.02,22.04,22.0,22.03,225058.0,22.02,22.04,22.0,22.03,225058.0
2023-06-12 14:00:00,22.03,22.07,22.02,22.06,705297.0,22.03,22.07,22.02,22.06,705297.0
2023-06-12 14:30:00,22.05,22.11,22.05,22.11,463389.0,22.05,22.11,22.05,22.11,463389.0
2023-06-12 15:00:00,22.11,22.12,22.09,22.1,435563.0,22.11,22.12,22.09,22.1,435563.0
2023-06-12 15:30:00,22.1,22.11,22.08,22.08,1686425.0,22.1,22.11,22.08,22.08,1686425.0
2023-06-13 09:30:00,22.11,22.21,21.99,22.01,1515264.0,22.11,22.21,21.99,22.01,1515264.0
2023-06-13 10:00:00,22.01,22.05,21.92,21.99,1692782.0,22.01,22.05,21.92,21.99,1692782.0
2023-06-13 10:30:00,21.99,22.03,21.95,21.98,1245287.0,21.99,22.03,21.95,21.98,1245287.0
2023-06-13 11:00:00,21.97,21.97,21.82,21.85,1302286.0,21.97,21.97,21.82,21.85,1302286.0
2023-06-13 11:30:00,21.84,21.85,21.78,21.82,982432.0,21.84,21.85,21.78,21.82,982432.0
2023-06-13 12:00:00,21.81,21.86,21.8,21.82,969822.0,21.81,21.86,21.8,21.82,969822.0
2023-06-13 12:30:00,21.82,21.85,21.8,21.8,610991.0,21.82,21.85,21.8,21.8,610991.0
2023-06-13 13:00:00,21.8,21.83,21.76,21.78,1028780.0,21.8,21.83,21.76,21.78,1028780.0
2023-06-13 13:30:00,21.78,21.78,21.71,21.72,804613.0,21.78,21.78,21.71,21.72,804613.0
2023-06-13 14:00:00,21.72,21.75,21.72,21.73,839087.0,21.72,21.75,21.72,21.73,839087.0
2023-06-13 14:30:00,21.73,21.75,21.7,21.7,533315.0,21.73,21.75,21.7,21.7,533315.0
2023-06-13 15:00:00,21.71,21.72,21.66,21.71,727414.0,21.71,21.72,21.66,21.71,727414.0
2023-06-13 15:30:00,21.71,21.74,21.7,21.73,1677407.0,21.71,21.74,21.7,21.73,1677407.0
2023-06-14 09:30:00,21.96,22.08,21.96,22.03,1264417.0,21.96,22.08,21.96,22.03,1264417.0
2023-06-14 10:00:00,22.03,22.08,21.97,22.05,771581.0,22.03,22.08,21.97,22.05,771581.0
2023-06-14 10:30:00,22.05,22.07,21.98,22.07,851149.0,22.05,22.07,21.98,22.07,851149.0
2023-06-14 11:00:00,22.07,22.11,22.05,22.08,779791.0,22.07,22.11,22.05,22.08,779791.0
2023-06-14 11:30:00,22.09,22.11,22.03,22.05,754968.0,22.09,22.11,22.03,22.05,754968.0
2023-06-14 12:00:00,22.05,22.09,22.04,22.07,362985.0,22.05,22.09,22.04,22.07,362985.0
2023-06-14 12:30:00,22.07,22.09,22.04,22.05,317734.0,22.07,22.09,22.04,22.05,317734.0
2023-06-14 13:00:00,22.05,22.06,22.03,22.05,246662.0,22.05,22.06,22.03,22.05,246662.0
2023-06-14 13:30:00,22.05,22.06,22.03,22.05,233401.0,22.05,22.06,22.03,22.05,233401.0
2023-06-14 14:00:00,22.04,22.04,21.89,21.94,1730306.0,22.04,22.04,21.89,21.94,1730306.0
2023-06-14 14:30:00,21.94,22.1,21.91,22.04,1510006.0,21.94,22.1,21.91,22.04,1510006.0
2023-06-14 15:00:00,22.03,22.06,21.96,21.97,573564.0,22.03,22.06,21.96,21.97,573564.0
2023-06-14 15:30:00,21.96,22.01,21.95,21.96,1286318.0,21.96,22.01,21.95,21.96,1286318.0
2023-06-15 09:30:00,21.67,21.88,21.67,21.88,1881316.0,21.67,21.88,21.67,21.88,1881316.0
2023-06-15 10:00:00,21.87,21.92,21.81,21.9,1238179.0,21.87,21.92,21.81,21.9,1238179.0
2023-06-15 10:30:00,21.89,21.92,21.66,21.71,1502294.0,21.89,21.92,21.66,21.71,1502294.0
2023-06-15 11:00:00,21.71,21.82,21.68,21.81,1071246.0,21.71,21.82,21.68,21.81,1071246.0
2023-06-15 11:30:00,21.81,21.86,21.81,21.85,606345.0,21.81,21.86,21.81,21.85,606345.0
2023-06-15 12:00:00,21.85,21.9,21.83,21.89,601132.0,21.85,21.9,21.83,21.89,601132.0
2023-06-15 12:30:00,21.89,21.93,21.87,21.89,492670.0,21.89,21.93,21.87,21.89,492670.0
2023-06-15 13:00:00,21.89,21.91,21.86,21.9,293909.0,21.89,21.91,21.86,21.9,293909.0
2023-06-15 13:30:00,21.9,21.93,21.88,21.91,277613.0,21.9,21.93,21.88,21.91,277613.0
2023-06-15 14:00:00,21.9,21.92,21.87,21.9,357060.0,21.9,21.92,21.87,21.9,357060.0
2023-06-15 14:30:00,21.89,21.9,21.85,21.88,496881.0,21.89,21.9,21.85,21.88,496881.0
2023-06-15 15:00:00,21.88,21.92,21.85,21.92,506628.0,21.88,21.92,21.85,21.92,506628.0
2023-06-15 15:30:00,21.92,21.95,21.9,21.94,974040.0,21.92,21.95,21.9,21.94,974040.0
2023-06-16 09:30:00,22.08,22.17,21.99,22.14,1300798.0,22.08,22.17,21.99,22.14,1300798.0
2023-06-16 10:00:00,22.14,22.22,21.92,21.94,2558692.0,22.14,22.22,21.92,21.94,2558692.0
2023-06-16 10:30:00,21.95,22.09,21.93,22.08,809178.0,21.95,22.09,21.93,22.08,809178.0
2023-06-16 11:00:00,22.09,22.14,22.05,22.11,769607.0,22.09,22.14,22.05,22.11,769607.0
2023-06-16 11:30:00,22.1,22.14,22.0,22.05,661701.0,22.1,22.14,22.0,22.05,661701.0
2023-06-16 12:00:00,22.04,22.07,22.0,22.02,474177.0,22.04,22.07,22.0,22.02,474177.0
2023-06-16 12:30:00,22.02,22.07,22.01,22.05,482325.0,22.02,22.07,22.01,22.05,482325.0
2023-06-16 13:00:00,22.05,22.11,22.05,22.11,437467.0,22.05,22.11,22.05,22.11,437467.0
2023-06-16 13:30:00,22.11,22.13,22.09,22.13,392223.0,22.11,22.13,22.09,22.13,392223.0
2023-06-16 14:00:00,22.13,22.17,22.12,22.15,334852.0,22.13,22.17,22.12,22.15,334852.0
2023-06-16 14:30:00,22.16,22.19,22.14,22.16,267709.0,22.16,22.19,22.14,22.16,267709.0
2023-06-16 15:00:00,22.16,22.19,22.13,22.18,362271.0,22.16,22.19,22.13,22.18,362271.0
2023-06-16 15:30:00,22.18,22.19,22.17,22.18,850682.0,22.18,22.19,22.17,22.18,850682.0
2023-06-20 09:30:00,21.41,21.45,21.26,21.28,3600282.0,21.41,21.45,21.26,21.28,3600282.0
2023-06-20 10:00:00,21.28,21.32,21.17,21.21,3268709.0,21.28,21.32,21.17,21.21,3268709.0
2023-06-20 10:30:00,21.21,21.29,21.16,21.27,2390210.0,21.21,21.29,21.16,21.27,2390210.0
2023-06-20 11:00:00,21.27,21.28,21.2,21.25,3045167.0,21.27,21.28,21.2,21.25,3045167.0
2023-06-20 11:30:00,21.25,21.28,21.2,21.22,1505020.0,21.25,21.28,21.2,21.22,1505020.0
2023-06-20 12:00:00,21.22,21.32,21.21,21.28,999922.0,21.22,21.32,21.21,21.28,999922.0
2023-06-20 12:30:00,21.28,21.33,21.27,21.31,1066233.0,21.28,21.33,21.27,21.31,1066233.0
2023-06-20 13:00:00,21.3,21.32,21.27,21.28,465976.0,21.3,21.32,21.27,21.28,465976.0
2023-06-20 13:30:00,21.27,21.3,21.24,21.29,853701.0,21.27,21.3,21.24,21.29,853701.0
2023-06-20 14:00:00,21.29,21.29,21.25,21.26,487492.0,21.29,21.29,21.25,21.26,487492.0
2023-06-20 14:30:00,21.26,21.31,21.24,21.31,1089526.0,21.26,21.31,21.24,21.31,1089526.0
2023-06-20 15:00:00,21.31,21.31,21.24,21.24,981740.0,21.31,21.31,21.24,21.24,981740.0
2023-06-20 15:30:00,21.24,21.28,21.23,21.25,2283934.0,21.24,21.28,21.23,21.25,2283934.0
2023-06-21 09:30:00,20.95,20.98,20.65,20.81,5417123.0,20.95,20.98,20.65,20.81,5417123.0
2023-06-21 10:00:00,20.81,20.86,20.67,20.83,2118602.0,20.81,20.86,20.67,20.83,2118602.0
2023-06-21 10:30:00,20.83,20.93,20.81,20.87,2895441.0,20.83,20.93,20.81,20.87,2895441.0
2023-06-21 11:00:00,20.88,20.95,20.81,20.86,1261495.0,20.88,20.95,20.81,20.86,1261495.0
2023-06-21 11:30:00,20.86,20.9,20.84,20.88,734198.0,20.86,20.9,20.84,20.88,734198.0
2023-06-21 12:00:00,20.88,20.93,20.86,20.91,594313.0,20.88,20.93,20.86,20.91,594313.0
2023-06-21 12:30:00,20.91,20.94,20.89,20.93,731341.0,20.91,20.94,20.89,20.93,731341.0
2023-06-21 13:00:00,20.92,20.96,20.9,20.92,920561.0,20.92,20.96,20.9,20.92,920561.0
2023-06-21 13:30:00,20.91,20.93,20.88,20.89,569936.0,20.91,20.93,20.88,20.89,569936.0
2023-06-21 14:00:00,20.89,20.92,20.86,20.92,674568.0,20.89,20.92,20.86,20.92,674568.0
2023-06-21 14:30:00,20.92,20.95,20.88,20.89,358138.0,20.92,20.95,20.88,20.89,358138.0
2023-06-21 15:00:00,20.89,20.89,20.83,20.84,544523.0,20.89,20.89,20.83,20.84,544523.0
2023-06-21 15:30:00,20.84,20.85,20.81,20.84,1376147.0,20.84,20.85,20.81,20.84,1376147.0
2023-06-22 09:30:00,20.63,20.71,20.57,20.57,2166056.0,20.63,20.71,20.57,20.57,2166056.0
2023-06-22 10:00:00,20.57,20.61,20.48,20.48,2246589.0,20.57,20.61,20.48,20.48,2246589.0
2023-06-22 10:30:00,20.49,20.62,20.46,20.55,2629635.0,20.49,20.62,20.46,20.55,2629635.0
2023-06-22 11:00:00,20.56,20.63,20.54,20.57,1304817.0,20.56,20.63,20.54,20.57,1304817.0
2023-06-22 11:30:00,20.57,20.61,20.54,20.59,1922927.0,20.57,20.61,20.54,20.59,1922927.0
2023-06-22 12:00:00,20.59,20.64,20.58,20.64,914258.0,20.59,20.64,20.58,20.64,914258.0
2023-06-22 12:30:00,20.63,20.66,20.61,20.62,707550.0,20.63,20.66,20.61,20.62,707550.0
2023-06-22 13:00:00,20.61,20.63,20.58,20.6,662331.0,20.61,20.63,20.58,20.6,662331.0
2023-06-22 13:30:00,20.61,20.63,20.58,20.63,632877.0,20.61,20.63,20.58,20.63,632877.0
2023-06-22 14:00:00,20.63,20.63,20.59,20.61,278440.0,20.63,20.63,20.59,20.61,278440.0
2023-06-22 14:30:00,20.61,20.62,20.57,20.61,470071.0,20.61,20.62,20.57,20.61,470071.0
2023-06-22 15:00:00,20.61,20.62,20.58,20.58,400539.0,20.61,20.62,20.58,20.58,400539.0
2023-06-22 15:30:00,20.59,20.59,20.51,20.52,1636951.0,20.59,20.59,20.51,20.52,1636951.0
2023-06-23 09:30:00,20.65,20.83,20.6,20.73,2812212.0,20.65,20.83,20.6,20.73,2812212.0
2023-06-23 10:00:00,20.73,20.73,20.57,20.61,1159114.0,20.73,20.73,20.57,20.61,1159114.0
2023-06-23 10:30:00,20.61,20.62,20.54,20.59,1250542.0,20.61,20.62,20.54,20.59,1250542.0
2023-06-23 11:00:00,20.59,20.61,20.51,20.55,962965.0,20.59,20.61,20.51,20.55,962965.0
2023-06-23 11:30:00,20.55,20.57,20.5,20.51,729645.0,20.55,20.57,20.5,20.51,729645.0
2023-06-23 12:00:00,20.51,20.52,20.46,20.48,950103.0,20.51,20.52,20.46,20.48,950103.0
2023-06-23 12:30:00,20.48,20.53,20.48,20.49,662104.0,20.48,20.53,20.48,20.49,662104.0
2023-06-23 13:00:00,20.48,20.52,20.46,20.52,668146.0,20.48,20.52,20.46,20.52,668146.0
2023-06-23 13:30:00,20.52,20.56,20.51,20.53,668108.0,20.52,20.56,20.51,20.53,668108.0
2023-06-23 14:00:00,20.52,20.54,20.51,20.53,581595.0,20.52,20.54,20.51,20.53,581595.0
2023-06-23 14:30:00,20.53,20.55,20.52,20.55,312488.0,20.53,20.55,20.52,20.55,312488.0
2023-06-23 15:00:00,20.55,20.58,20.54,20.58,653497.0,20.55,20.58,20.54,20.58,653497.0
2023-06-23 15:30:00,20.57,20.59,20.55,20.57,1123423.0,20.57,20.59,20.55,20.57,1123423.0
2023-06-26 09:30:00,20.85,20.85,20.73,20.82,1395538.0,20.85,20.85,20.73,20.82,1395538.0
2023-06-26 10:00:00,20.83,20.91,20.8,20.89,1570170.0,20.83,20.91,20.8,20.89,1570170.0
2023-06-26 10:30:00,20.89,20.97,20.89,20.91,1379847.0,20.89,20.97,20.89,20.91,1379847.0
2023-06-26 11:00:00,20.92,20.99,20.91,20.97,1092013.0,20.92,20.99,20.91,20.97,1092013.0
2023-06-26 11:30:00,20.97,21.0,20.95,20.96,954440.0,20.97,21.0,20.95,20.96,954440.0
2023-06-26 12:00:00,20.95,20.99,20.95,20.98,809088.0,20.95,20.99,20.95,20.98,809088.0
2023-06-26 12:30:00,20.98,20.98,20.93,20.93,877477.0,20.98,20.98,20.93,20.93,877477.0
2023-06-26 13:00:00,20.94,20.95,20.9,20.92,1115087.0,20.94,20.95,20.9,20.92,1115087.0
2023-06-26 13:30:00,20.93,20.96,20.92,20.94,490190.0,20.93,20.96,20.92,20.94,490190.0
2023-06-26 14:00:00,20.94,20.95,20.92,20.93,348581.0,20.94,20.95,20.92,20.93,348581.0
2023-06-26 14:30:00,20.93,20.93,20.91,20.92,520154.0,20.93,20.93,20.91,20.92,520154.0
2023-06-26 15:00:00,20.91,20.93,20.9,20.92,590939.0,20.91,20.93,20.9,20.92,590939.0
2023-06-26 15:30:00,20.91,20.92,20.9,20.9,842659.0,20.91,20.92,20.9,20.9,842659.0
2023-06-27 09:30:00,21.17,21.2,21.02,21.05,1412411.0,21.17,21.2,21.02,21.05,1412411.0
2023-06-27 10:00:00,21.05,21.05,20.88,21.04,1968875.0,21.05,21.05,20.88,21.04,1968875.0
2023-06-27 10:30:00,21.04,21.09,21.02,21.05,1163071.0,21.04,21.09,21.02,21.05,1163071.0
2023-06-27 11:00:00,21.06,21.07,20.99,21.02,1148913.0,21.06,21.07,20.99,21.02,1148913.0
2023-06-27 11:30:00,21.02,21.04,20.98,21.0,941480.0,21.02,21.04,20.98,21.0,941480.0
2023-06-27 12:00:00,21.0,21.02,20.99,21.01,778041.0,21.0,21.02,20.99,21.01,778041.0
2023-06-27 12:30:00,21.01,21.02,20.99,21.0,453637.0,21.01,21.02,20.99,21.0,453637.0
2023-06-27 13:00:00,21.0,21.03,20.99,21.0,367573.0,21.0,21.03,20.99,21.0,367573.0
2023-06-27 13:30:00,21.0,21.0,20.93,20.93,339180.0,21.0,21.0,20.93,20.93,339180.0
2023-06-27 14:00:00,20.94,20.96,20.91,20.96,291874.0,20.94,20.96,20.91,20.96,291874.0
2023-06-27 14:30:00,20.96,20.98,20.94,20.97,342288.0,20.96,20.98,20.94,20.97,342288.0
2023-06-27 15:00:00,20.97,21.01,20.96,21.0,316793.0,20.97,21.01,20.96,21.0,316793.0
2023-06-27 15:30:00,21.01,21.01,20.98,20.99,732951.0,21.01,21.01,20.98,20.99,732951.0
2023-06-28 09:30:00,20.86,20.92,20.71,20.88,1814710.0,20.86,20.92,20.71,20.88,1814710.0
2023-06-28 10:00:00,20.88,20.92,20.84,20.89,812057.0,20.88,20.92,20.84,20.89,812057.0
2023-06-28 10:30:00,20.89,20.9,20.81,20.84,614112.0,20.89,20.9,20.81,20.84,614112.0
2023-06-28 11:00:00,20.85,20.99,20.83,20.99,689240.0,20.85,20.99,20.83,20.99,689240.0
2023-06-28 11:30:00,20.98,20.99,20.93,20.95,530579.0,20.98,20.99,20.93,20.95,530579.0
2023-06-28 12:00:00,20.94,20.95,20.92,20.95,253454.0,20.94,20.95,20.92,20.95,253454.0
2023-06-28 12:30:00,20.95,20.97,20.93,20.95,324347.0,20.95,20.97,20.93,20.95,324347.0
2023-06-28 13:00:00,20.95,20.97,20.94,20.96,456540.0,20.95,20.97,20.94,20.96,456540.0
2023-06-28 13:30:00,20.96,20.97,20.91,20.92,204975.0,20.96,20.97,20.91,20.92,204975.0
2023-06-28 14:00:00,20.92,20.93,20.91,20.92,73837.0,20.92,20.93,20.91,20.92,73837.0
2023-06-28 14:30:00,20.91,20.93,20.89,20.9,178233.0,20.91,20.93,20.89,20.9,178233.0
2023-06-28 15:00:00,20.91,20.91,20.86,20.87,289754.0,20.91,20.91,20.86,20.87,289754.0
2023-06-28 15:30:00,20.87,20.88,20.84,20.84,1239588.0,20.87,20.88,20.84,20.84,1239588.0
2023-06-29 09:30:00,20.56,20.62,20.45,20.56,2584488.0,20.56,20.62,20.45,20.56,2584488.0
2023-06-29 10:00:00,20.56,20.75,20.51,20.66,2732223.0,20.56,20.75,20.51,20.66,2732223.0
2023-06-29 10:30:00,20.67,20.82,20.62,20.79,1571568.0,20.67,20.82,20.62,20.79,1571568.0
2023-06-29 11:00:00,20.79,20.81,20.74,20.76,913615.0,20.79,20.81,20.74,20.76,913615.0
2023-06-29 11:30:00,20.76,20.78,20.73,20.75,670498.0,20.76,20.78,20.73,20.75,670498.0
2023-06-29 12:00:00,20.75,20.79,20.7,20.77,755271.0,20.75,20.79,20.7,20.77,755271.0
2023-06-29 12:30:00,20.78,20.8,20.75,20.77,385789.0,20.78,20.8,20.75,20.77,385789.0
2023-06-29 13:00:00,20.77,20.77,20.7,20.76,527975.0,20.77,20.77,20.7,20.76,527975.0
2023-06-29 13:30:00,20.76,20.76,20.7,20.71,476617.0,20.76,20.76,20.7,20.71,476617.0
2023-06-29 14:00:00,20.7,20.74,20.7,20.72,347171.0,20.7,20.74,20.7,20.72,347171.0
2023-06-29 14:30:00,20.73,20.74,20.71,20.72,382084.0,20.73,20.74,20.71,20.72,382084.0
2023-06-29 15:00:00,20.71,20.73,20.68,20.71,363470.0,20.71,20.73,20.68,20.71,363470.0
2023-06-29 15:30:00,20.7,20.73,20.7,20.73,696254.0,20.7,20.73,20.7,20.73,696254.0
2023-06-30 09:30:00,20.65,20.68,20.57,20.64,1273355.0,20.65,20.68,20.57,20.64,1273355.0
2023-06-30 10:00:00,20.64,20.89,20.61,20.86,1350228.0,20.64,20.89,20.61,20.86,1350228.0
2023-06-30 10:30:00,20.86,20.9,20.79,20.84,1004214.0,20.86,20.9,20.79,20.84,1004214.0
2023-06-30 11:00:00,20.84,20.87,20.79,20.87,1153922.0,20.84,20.87,20.79,20.87,1153922.0
2023-06-30 11:30:00,20.87,20.89,20.84,20.88,761682.0,20.87,20.89,20.84,20.88,761682.0
2023-06-30 12:00:00,20.88,20.93,20.86,20.87,788896.0,20.88,20.93,20.86,20.87,788896.0
2023-06-30 12:30:00,20.87,20.91,20.86,20.91,328255.0,20.87,20.91,20.86,20.91,328255.0
2023-06-30 13:00:00,20.91,20.97,20.91,20.93,770777.0,20.91,20.97,20.91,20.93,770777.0
2023-06-30 13:30:00,20.93,20.94,20.87,20.89,575450.0,20.93,20.94,20.87,20.89,575450.0
2023-06-30 14:00:00,20.88,20.91,20.88,20.9,336433.0,20.88,20.91,20.88,20.9,336433.0
2023-06-30 14:30:00,20.91,20.92,20.89,20.91,422023.0,20.91,20.92,20.89,20.91,422023.0
2023-06-30 15:00:00,20.9,20.91,20.88,20.89,340561.0,20.9,20.91,20.88,20.89,340561.0
2023-06-30 15:30:00,20.89,20.92,20.89,20.9,678194.0,20.89,20.92,20.89,20.9,678194.0
2023-07-03 09:30:00,21.05,21.11,21.0,21.1,1575230.0,21.05,21.11,21.0,21.1,1575230.0
2023-07-03 10:00:00,21.1,21.18,21.02,21.06,1806864.0,21.1,21.18,21.02,21.06,1806864.0
2023-07-03 10:30:00,21.06,21.1,21.02,21.1,1269630.0,21.06,21.1,21.02,21.1,1269630.0
2023-07-03 11:00:00,21.09,21.12,21.04,21.07,1070502.0,21.09,21.12,21.04,21.07,1070502.0
2023-07-03 11:30:00,21.07,21.1,21.04,21.07,843982.0,21.07,21.1,21.04,21.07,843982.0
2023-07-03 12:00:00,21.06,21.07,21.01,21.04,641582.0,21.06,21.07,21.01,21.04,641582.0
2023-07-03 12:30:00,21.03,21.05,21.0,21.01,1333517.0,21.03,21.05,21.0,21.01,1333517.0
2023-07-05 09:30:00,21.32,21.33,21.14,21.21,2248974.0,21.32,21.33,21.14,21.21,2248974.0
2023-07-05 10:00:00,21.22,21.31,21.2,21.26,1517754.0,21.22,21.31,21.2,21.26,1517754.0
2023-07-05 10:30:00,21.27,21.27,21.1,21.27,1230205.0,21.27,21.27,21.1,21.27,1230205.0
2023-07-05 11:00:00,21.27,21.35,21.26,21.3,1087938.0,21.27,21.35,21.26,21.3,1087938.0
2023-07-05 11:30:00,21.3,21.33,21.29,21.3,581186.0,21.3,21.33,21.29,21.3,581186.0
2023-07-05 12:00:00,21.3,21.32,21.28,21.32,462233.0,21.3,21.32,21.28,21.32,462233.0
2023-07-05 12:30:00,21.31,21.32,21.26,21.29,336609.0,21.31,21.32,21.26,21.29,336609.0
2023-07-05 13:00:00,21.29,21.29,21.25,21.28,705846.0,21.29,21.29,21.25,21.28,705846.0
2023-07-05 13:30:00,21.28,21.3,21.25,21.26,206850.0,21.28,21.3,21.25,21.26,206850.0
2023-07-05 14:00:00,21.27,21.3,21.18,21.21,1117303.0,21.27,21.3,21.18,21.21,1117303.0
2023-07-05 14:30:00,21.21,21.24,21.2,21.21,551054.0,21.21,21.24,21.2,21.21,551054.0
2023-07-05 15:00:00,21.21,21.25,21.2,21.23,450324.0,21.21,21.25,21.2,21.23,450324.0
2023-07-05 15:30:00,21.23,21.25,21.21,21.21,1440710.0,21.23,21.25,21.21,21.21,1440710.0
2023-07-06 09:30:00,21.02,21.03,20.91,20.94,1480350.0,21.02,21.03,20.91,20.94,1480350.0
2023-07-06 10:00:00,20.93,20.94,20.69,20.7,2081562.0,20.93,20.94,20.69,20.7,2081562.0
2023-07-06 10:30:00,20.69,20.82,20.67,20.8,1806142.0,20.69,20.82,20.67,20.8,1806142.0
2023-07-06 11:00:00,20.8,20.84,20.77,20.78,1052654.0,20.8,20.84,20.77,20.78,1052654.0
2023-07-06 11:30:00,20.78,20.86,20.77,20.85,1047098.0,20.78,20.86,20.77,20.85,1047098.0
2023-07-06 12:00:00,20.85,20.87,20.81,20.82,492302.0,20.85,20.87,20.81,20.82,492302.0
2023-07-06 12:30:00,20.82,20.85,20.81,20.83,493410.0,20.82,20.85,20.81,20.83,493410.0
2023-07-06 13:00:00,20.82,20.85,20.79,20.82,1224954.0,20.82,20.85,20.79,20.82,1224954.0
2023-07-06 13:30:00,20.81,20.83,20.79,20.82,375581.0,20.81,20.83,20.79,20.82,375581.0
2023-07-06 14:00:00,20.82,20.84,20.81,20.84,420870.0,20.82,20.84,20.81,20.84,420870.0
2023-07-06 14:30:00,20.84,20.85,20.82,20.83,275001.0,20.84,20.85,20.82,20.83,275001.0
2023-07-06 15:00:00,20.84,20.86,20.82,20.86,331235.0,20.84,20.86,20.82,20.86,331235.0
2023-07-06 15:30:00,20.85,20.86,20.83,20.84,721878.0,20.85,20.86,20.83,20.84,721878.0
2023-07-07 09:30:00,20.92,21.11,20.92,21.05,2047873.0,20.92,21.11,20.92,21.05,2047873.0
2023-07-07 10:00:00,21.05,21.18,20.99,21.18,1344774.0,21.05,21.18,20.99,21.18,1344774.0
2023-07-07 10:30:00,21.17,21.24,21.16,21.23,1235992.0,21.17,21.24,21.16,21.23,1235992.0
2023-07-07 11:00:00,21.23,21.24,21.15,21.19,565840.0,21.23,21.24,21.15,21.19,565840.0
2023-07-07 11:30:00,21.19,21.21,21.13,21.15,603816.0,21.19,21.21,21.13,21.15,603816.0
2023-07-07 12:00:00,21.15,21.18,21.14,21.17,345688.0,21.15,21.18,21.14,21.17,345688.0
2023-07-07 12:30:00,21.17,21.18,21.14,21.16,354390.0,21.17,21.18,21.14,21.16,354390.0
2023-07-07 13:00:00,21.17,21.2,21.16,21.2,496944.0,21.17,21.2,21.16,21.2,496944.0
2023-07-07 13:30:00,21.2,21.21,21.18,21.21,247307.0,21.2,21.21,21.18,21.21,247307.0
2023-07-07 14:00:00,21.2,21.21,21.18,21.2,221229.0,21.2,21.21,21.18,21.2,221229.0
2023-07-07 14:30:00,21.2,21.22,21.19,21.21,294789.0,21.2,21.22,21.19,21.21,294789.0
2023-07-07 15:00:00,21.21,21.22,21.19,21.2,546388.0,21.21,21.22,21.19,21.2,546388.0
2023-07-07 15:30:00,21.21,21.21,21.19,21.19,973097.0,21.21,21.21,21.19,21.19,973097.0
2023-07-10 09:30:00,21.05,21.16,21.05,21.14,1568808.0,21.05,21.16,21.05,21.14,1568808.0
2023-07-10 10:00:00,21.13,21.18,21.11,21.12,910228.0,21.13,21.18,21.11,21.12,910228.0
2023-07-10 10:30:00,21.13,21.15,21.09,21.12,811619.0,21.13,21.15,21.09,21.12,811619.0
2023-07-10 11:00:00,21.12,21.16,21.11,21.14,347141.0,21.12,21.16,21.11,21.14,347141.0
2023-07-10 11:30:00,21.14,21.17,21.12,21.16,688517.0,21.14,21.17,21.12,21.16,688517.0
2023-07-10 12:00:00,21.16,21.18,21.14,21.17,472448.0,21.16,21.18,21.14,21.17,472448.0
2023-07-10 12:30:00,21.17,21.22,21.16,21.22,267231.0,21.17,21.22,21.16,21.22,267231.0
2023-07-10 13:00:00,21.22,21.25,21.2,21.23,375177.0,21.22,21.25,21.2,21.23,375177.0
2023-07-10 13:30:00,21.23,21.25,21.22,21.23,736102.0,21.23,21.25,21.22,21.23,736102.0
2023-07-10 14:00:00,21.23,21.24,21.22,21.23,524813.0,21.23,21.24,21.22,21.23,524813.0
2023-07-10 14:30:00,21.23,21.24,21.22,21.23,317851.0,21.23,21.24,21.22,21.23,317851.0
2023-07-10 15:00:00,21.23,21.25,21.22,21.23,342538.0,21.23,21.25,21.22,21.23,342538.0
2023-07-10 15:30:00,21.24,21.25,21.23,21.24,749204.0,21.24,21.25,21.23,21.24,749204.0
2023-07-11 09:30:00,21.25,21.28,21.18,21.27,799476.0,21.25,21.28,21.18,21.27,799476.0
2023-07-11 10:00:00,21.28,21.3,21.24,21.29,557869.0,21.28,21.3,21.24,21.29,557869.0
2023-07-11 10:30:00,21.3,21.3,21.2,21.21,910020.0,21.3,21.3,21.2,21.21,910020.0
2023-07-11 11:00:00,21.21,21.23,21.18,21.2,492864.0,21.21,21.23,21.18,21.2,492864.0
2023-07-11 11:30:00,21.2,21.22,21.17,21.18,274010.0,21.2,21.22,21.17,21.18,274010.0
2023-07-11 12:00:00,21.19,21.19,21.12,21.16,511255.0,21.19,21.19,21.12,21.16,511255.0
2023-07-11 12:30:00,21.16,21.21,21.14,21.2,460380.0,21.16,21.21,21.14,21.2,460380.0
2023-07-11 13:00:00,21.2,21.2,21.16,21.18,536289.0,21.2,21.2,21.16,21.18,536289.0
2023-07-11 13:30:00,21.18,21.2,21.16,21.18,258940.0,21.18,21.2,21.16,21.18,258940.0
2023-07-11 14:00:00,21.18,21.2,21.17,21.18,168264.0,21.18,21.2,21.17,21.18,168264.0
2023-07-11 14:30:00,21.18,21.21,21.17,21.21,203359.0,21.18,21.21,21.17,21.21,203359.0
2023-07-11 15:00:00,21.2,21.21,21.2,21.2,121973.0,21.2,21.21,21.2,21.2,121973.0
2023-07-11 15:30:00,21.2,21.21,21.2,21.2,602529.0,21.2,21.21,21.2,21.2,602529.0
2023-07-12 09:30:00,21.91,22.03,21.88,21.97,5414018.0,21.91,22.03,21.88,21.97,5414018.0
2023-07-12 10:00:00,21.96,22.03,21.89,21.95,3076972.0,21.96,22.03,21.89,21.95,3076972.0
2023-07-12 10:30:00,21.94,22.05,21.91,22.03,2465435.0,21.94,22.05,21.91,22.03,2465435.0
2023-07-12 11:00:00,22.04,22.06,21.94,22.0,2232433.0,22.04,22.06,21.94,22.0,2232433.0
2023-07-12 11:30:00,22.0,22.09,21.98,22.07,1465069.0,22.0,22.09,21.98,22.07,1465069.0
2023-07-12 12:00:00,22.07,22.13,22.06,22.11,1369376.0,22.07,22.13,22.06,22.11,1369376.0
2023-07-12 12:30:00,22.12,22.14,22.11,22.14,926758.0,22.12,22.14,22.11,22.14,926758.0
2023-07-12 13:00:00,22.14,22.16,22.09,22.1,1332894.0,22.14,22.16,22.09,22.1,1332894.0
2023-07-12 13:30:00,22.09,22.13,22.08,22.13,665476.0,22.09,22.13,22.08,22.13,665476.0
2023-07-12 14:00:00,22.13,22.14,22.1,22.12,317367.0,22.13,22.14,22.1,22.12,317367.0
2023-07-12 14:30:00,22.13,22.15,22.12,22.14,307402.0,22.13,22.15,22.12,22.14,307402.0
2023-07-12 15:00:00,22.14,22.15,22.12,22.14,653524.0,22.14,22.15,22.12,22.14,653524.0
2023-07-12 15:30:00,22.14,22.15,22.13,22.14,1825459.0,22.14,22.15,22.13,22.14,1825459.0
2023-07-13 09:30:00,22.49,22.58,22.41,22.56,3087019.0,22.49,22.58,22.41,22.56,3087019.0
2023-07-13 10:00:00,22.55,22.62,22.51,22.55,1993412.0,22.55,22.62,22.51,22.55,1993412.0
2023-07-13 10:30:00,22.56,22.7,22.55,22.68,2533450.0,22.56,22.7,22.55,22.68,2533450.0
2023-07-13 11:00:00,22.68,22.69,22.61,22.69,1979091.0,22.68,22.69,22.61,22.69,1979091.0
2023-07-13 11:30:00,22.69,22.7,22.55,22.55,1373688.0,22.69,22.7,22.55,22.55,1373688.0
2023-07-13 12:00:00,22.56,22.66,22.55,22.66,1278070.0,22.56,22.66,22.55,22.66,1278070.0
2023-07-13 12:30:00,22.66,22.67,22.61,22.66,719318.0,22.66,22.67,22.61,22.66,719318.0
2023-07-13 13:00:00,22.66,22.7,22.64,22.68,1152261.0,22.66,22.7,22.64,22.68,1152261.0
2023-07-13 13:30:00,22.68,22.76,22.66,22.75,1011117.0,22.68,22.76,22.66,22.75,1011117.0
2023-07-13 14:00:00,22.75,22.78,22.73,22.75,1160949.0,22.75,22.78,22.73,22.75,1160949.0
2023-07-13 14:30:00,22.75,22.75,22.71,22.72,784320.0,22.75,22.75,22.71,22.72,784320.0
2023-07-13 15:00:00,22.72,22.76,22.72,22.74,813971.0,22.72,22.76,22.72,22.74,813971.0
2023-07-13 15:30:00,22.75,22.78,22.74,22.77,2175306.0,22.75,22.78,22.74,22.77,2175306.0
2023-07-14 09:30:00,22.79,22.95,22.78,22.93,1515904.0,22.79,22.95,22.78,22.93,1515904.0
2023-07-14 10:00:00,22.92,22.93,22.71,22.86,3254604.0,22.92,22.93,22.71,22.86,3254604.0
2023-07-14 10:30:00,22.86,22.95,22.85,22.94,1519183.0,22.86,22.95,22.85,22.94,1519183.0
2023-07-14 11:00:00,22.94,22.95,22.77,22.85,1298379.0,22.94,22.95,22.77,22.85,1298379.0
2023-07-14 11:30:00,22.85,22.87,22.82,22.85,879777.0,22.85,22.87,22.82,22.85,879777.0
2023-07-14 12:00:00,22.86,22.9,22.82,22.89,692532.0,22.86,22.9,22.82,22.89,692532.0
2023-07-14 12:30:00,22.89,22.92,22.83,22.92,1444199.0,22.89,22.92,22.83,22.92,1444199.0
2023-07-14 13:00:00,22.91,22.93,22.89,22.92,1248292.0,22.91,22.93,22.89,22.92,1248292.0
2023-07-14 13:30:00,22.92,22.93,22.89,22.92,689241.0,22.92,22.93,22.89,22.92,689241.0
2023-07-14 14:00:00,22.92,22.95,22.91,22.93,630579.0,22.92,22.95,22.91,22.93,630579.0
2023-07-14 14:30:00,22.93,22.96,22.9,22.93,719917.0,22.93,22.96,22.9,22.93,719917.0
2023-07-14 15:00:00,22.92,22.94,22.89,22.89,501626.0,22.92,22.94,22.89,22.89,501626.0
2023-07-14 15:30:00,22.89,22.9,22.85,22.85,1242966.0,22.89,22.9,22.85,22.85,1242966.0
2023-07-17 09:30:00,22.69,22.77,22.57,22.76,1972164.0,22.69,22.77,22.57,22.76,1972164.0
2023-07-17 10:00:00,22.76,22.81,22.73,22.75,918655.0,22.76,22.81,22.73,22.75,918655.0
2023-07-17 10:30:00,22.74,22.81,22.72,22.79,962362.0,22.74,22.81,22.72,22.79,962362.0
2023-07-17 11:00:00,22.79,22.8,22.73,22.79,653181.0,22.79,22.8,22.73,22.79,653181.0
2023-07-17 11:30:00,22.78,22.82,22.78,22.8,485659.0,22.78,22.82,22.78,22.8,485659.0
2023-07-17 12:00:00,22.8,22.81,22.76,22.79,525402.0,22.8,22.81,22.76,22.79,525402.0
2023-07-17 12:30:00,22.78,22.81,22.78,22.79,329341.0,22.78,22.81,22.78,22.79,329341.0
2023-07-17 13:00:00,22.79,22.8,22.74,22.76,508619.0,22.79,22.8,22.74,22.76,508619.0
2023-07-17 13:30:00,22.76,22.79,22.75,22.79,160966.0,22.76,22.79,22.75,22.79,160966.0
2023-07-17 14:00:00,22.79,22.8,22.78,22.79,124171.0,22.79,22.8,22.78,22.79,124171.0
2023-07-17 14:30:00,22.79,22.79,22.78,22.79,180582.0,22.79,22.79,22.78,22.79,180582.0
2023-07-17 15:00:00,22.79,22.81,22.78,22.8,282452.0,22.79,22.81,22.78,22.8,282452.0
2023-07-17 15:30:00,22.8,22.81,22.79,22.8,764943.0,22.8,22.81,22.79,22.8,764943.0
2023-07-18 09:30:00,22.81,22.93,22.73,22.91,2948895.0,22.81,22.93,22.73,22.91,2948895.0
2023-07-18 10:00:00,22.91,22.95,22.84,22.92,1854020.0,22.91,22.95,22.84,22.92,1854020.0
2023-07-18 10:30:00,22.91,23.03,22.86,23.02,1638231.0,22.91,23.03,22.86,23.02,1638231.0
2023-07-18 11:00:00,23.02,23.1,22.99,23.05,1721548.0,23.02,23.1,22.99,23.05,1721548.0
2023-07-18 11:30:00,23.05,23.08,22.99,23.05,1279017.0,23.05,23.08,22.99,23.05,1279017.0
2023-07-18 12:00:00,23.05,23.09,23.02,23.07,771555.0,23.05,23.09,23.02,23.07,771555.0
2023-07-18 12:30:00,23.07,23.07,22.96,23.0,893655.0,23.07,23.07,22.96,23.0,893655.0
2023-07-18 13:00:00,23.0,23.0,22.95,22.99,624364.0,23.0,23.0,22.95,22.99,624364.0
2023-07-18 13:30:00,22.99,22.99,22.95,22.98,331842.0,22.99,22.99,22.95,22.98,331842.0
2023-07-18 14:00:00,22.98,23.0,22.96,22.99,228863.0,22.98,23.0,22.96,22.99,228863.0
2023-07-18 14:30:00,22.99,23.0,22.97,22.97,127270.0,22.99,23.0,22.97,22.97,127270.0
2023-07-18 15:00:00,22.98,22.98,22.96,22.98,225242.0,22.98,22.98,22.96,22.98,225242.0
2023-07-18 15:30:00,22.97,22.99,22.97,22.99,875834.0,22.97,22.99,22.97,22.99,875834.0
2023-07-19 09:30:00,23.0,23.16,22.99,23.12,1486528.0,23.0,23.16,22.99,23.12,1486528.0
2023-07-19 10:00:00,23.12,23.14,23.04,23.08,1142017.0,23.12,23.14,23.04,23.08,1142017.0
2023-07-19 10:30:00,23.07,23.07,22.92,23.02,1511984.0,23.07,23.07,22.92,23.02,1511984.0
2023-07-19 11:00:00,23.02,23.07,22.99,23.06,902424.0,23.02,23.07,22.99,23.06,902424.0
2023-07-19 11:30:00,23.05,23.08,23.01,23.07,858678.0,23.05,23.08,23.01,23.07,858678.0
2023-07-19 12:00:00,23.07,23.09,23.03,23.08,787052.0,23.07,23.09,23.03,23.08,787052.0
2023-07-19 12:30:00,23.08,23.1,23.07,23.08,684237.0,23.08,23.1,23.07,23.08,684237.0
2023-07-19 13:00:00,23.08,23.12,23.07,23.09,585728.0,23.08,23.12,23.07,23.09,585728.0
2023-07-19 13:30:00,23.09,23.09,23.07,23.08,193286.0,23.09,23.09,23.07,23.08,193286.0
2023-07-19 14:00:00,23.08,23.09,23.05,23.06,318156.0,23.08,23.09,23.05,23.06,318156.0
2023-07-19 14:30:00,23.05,23.08,23.05,23.08,266873.0,23.05,23.08,23.05,23.08,266873.0
2023-07-19 15:00:00,23.07,23.1,23.06,23.1,511523.0,23.07,23.1,23.06,23.1,511523.0
2023-07-19 15:30:00,23.1,23.1,23.08,23.1,1161881.0,23.1,23.1,23.08,23.1,1161881.0
2023-07-20 09:30:00,23.1,23.11,22.97,23.09,1493576.0,23.1,23.11,22.97,23.09,1493576.0
2023-07-20 10:00:00,23.1,23.13,22.98,23.01,2684547.0,23.1,23.13,22.98,23.01,2684547.0
2023-07-20 10:30:00,23.01,23.01,22.76,22.85,2871384.0,23.01,23.01,22.76,22.85,2871384.0
2023-07-20 11:00:00,22.86,22.87,22.82,22.82,1355753.0,22.86,22.87,22.82,22.82,1355753.0
2023-07-20 11:30:00,22.82,22.85,22.78,22.82,716310.0,22.82,22.85,22.78,22.82,716310.0
2023-07-20 12:00:00,22.81,22.81,22.74,22.79,808618.0,22.81,22.81,22.74,22.79,808618.0
2023-07-20 12:30:00,22.79,22.8,22.67,22.74,749776.0,22.79,22.8,22.67,22.74,749776.0
2023-07-20 13:00:00,22.74,22.76,22.72,22.73,675101.0,22.74,22.76,22.72,22.73,675101.0
2023-07-20 13:30:00,22.73,22.77,22.73,22.76,416632.0,22.73,22.77,22.73,22.76,416632.0
2023-07-20 14:00:00,22.75,22.77,22.72,22.73,427543.0,22.75,22.77,22.72,22.73,427543.0
2023-07-20 14:30:00,22.72,22.76,22.71,22.74,528547.0,22.72,22.76,22.71,22.74,528547.0
2023-07-20 15:00:00,22.75,22.75,22.71,22.73,536010.0,22.75,22.75,22.71,22.73,536010.0
2023-07-20 15:30:00,22.73,22.73,22.67,22.68,1464055.0,22.73,22.73,22.67,22.68,1464055.0
2023-07-21 09:30:00,22.68,22.72,22.63,22.65,1374354.0,22.68,22.72,22.63,22.65,1374354.0
2023-07-21 10:00:00,22.65,22.66,22.6,22.66,1242471.0,22.65,22.66,22.6,22.66,1242471.0
2023-07-21 10:30:00,22.66,22.71,22.6,22.61,1687672.0,22.66,22.71,22.6,22.61,1687672.0
2023-07-21 11:00:00,22.6,22.66,22.56,22.64,1286393.0,22.6,22.66,22.56,22.64,1286393.0
2023-07-21 11:30:00,22.64,22.67,22.6,22.61,957460.0,22.64,22.67,22.6,22.61,957460.0
2023-07-21 12:00:00,22.61,22.64,22.59,22.64,725246.0,22.61,22.64,22.59,22.64,725246.0
2023-07-21 12:30:00,22.64,22.65,22.61,22.64,358748.0,22.64,22.65,22.61,22.64,358748.0
2023-07-21 13:00:00,22.64,22.65,22.61,22.63,477194.0,22.64,22.65,22.61,22.63,477194.0
2023-07-21 13:30:00,22.63,22.63,22.59,22.59,195160.0,22.63,22.63,22.59,22.59,195160.0
2023-07-21 14:00:00,22.6,22.62,22.59,22.6,306686.0,22.6,22.62,22.59,22.6,306686.0
2023-07-21 14:30:00,22.61,22.61,22.59,22.59,199509.0,22.61,22.61,22.59,22.59,199509.0
2023-07-21 15:00:00,22.6,22.6,22.56,22.57,235917.0,22.6,22.6,22.56,22.57,235917.0
2023-07-21 15:30:00,22.57,22.58,22.56,22.57,843982.0,22.57,22.58,22.56,22.57,843982.0
2023-07-24 09:30:00,22.4,22.46,22.31,22.36,2488346.0,22.4,22.46,22.31,22.36,2488346.0
2023-07-24 10:00:00,22.37,22.42,22.27,22.29,1902156.0,22.37,22.42,22.27,22.29,1902156.0
2023-07-24 10:30:00,22.29,22.42,22.26,22.39,2297052.0,22.29,22.42,22.26,22.39,2297052.0
2023-07-24 11:00:00,22.39,22.45,22.38,22.41,1368389.0,22.39,22.45,22.38,22.41,1368389.0
2023-07-24 11:30:00,22.42,22.44,22.39,22.42,970225.0,22.42,22.44,22.39,22.42,970225.0
2023-07-24 12:00:00,22.42,22.43,22.38,22.41,1019588.0,22.42,22.43,22.38,22.41,1019588.0
2023-07-24 12:30:00,22.41,22.44,22.4,22.42,857900.0,22.41,22.44,22.4,22.42,857900.0
2023-07-24 13:00:00,22.41,22.42,22.39,22.39,432754.0,22.41,22.42,22.39,22.39,432754.0
2023-07-24 13:30:00,22.39,22.4,22.37,22.39,414367.0,22.39,22.4,22.37,22.39,414367.0
2023-07-24 14:00:00,22.38,22.39,22.34,22.34,544034.0,22.38,22.39,22.34,22.34,544034.0
2023-07-24 14:30:00,22.35,22.36,22.33,22.35,545450.0,22.35,22.36,22.33,22.35,545450.0
2023-07-24 15:00:00,22.35,22.35,22.32,22.32,630290.0,22.35,22.35,22.32,22.32,630290.0
2023-07-24 15:30:00,22.32,22.34,22.32,22.33,646991.0,22.32,22.34,22.32,22.33,646991.0
2023-07-25 09:30:00,22.57,22.62,22.49,22.54,1241624.0,22.57,22.62,22.49,22.54,1241624.0
2023-07-25 10:00:00,22.53,22.68,22.46,22.58,1885462.0,22.53,22.68,22.46,22.58,1885462.0
2023-07-25 10:30:00,22.59,22.64,22.53,22.64,1739284.0,22.59,22.64,22.53,22.64,1739284.0
2023-07-25 11:00:00,22.64,22.69,22.6,22.66,948908.0,22.64,22.69,22.6,22.66,948908.0
2023-07-25 11:30:00,22.65,22.67,22.62,22.64,444893.0,22.65,22.67,22.62,22.64,444893.0
2023-07-25 12:00:00,22.64,22.68,22.63,22.65,567481.0,22.64,22.68,22.63,22.65,567481.0
2023-07-25 12:30:00,22.66,22.66,22.61,22.62,577926.0,22.66,22.66,22.61,22.62,577926.0
2023-07-25 13:00:00,22.63,22.63,22.6,22.62,498739.0,22.63,22.63,22.6,22.62,498739.0
2023-07-25 13:30:00,22.61,22.63,22.59,22.61,468798.0,22.61,22.63,22.59,22.61,468798.0
2023-07-25 14:00:00,22.61,22.62,22.6,22.62,482492.0,22.61,22.62,22.6,22.62,482492.0
2023-07-25 14:30:00,22.62,22.63,22.59,22.62,506000.0,22.62,22.63,22.59,22.62,506000.0
2023-07-25 15:00:00,22.62,22.64,22.61,22.64,125427.0,22.62,22.64,22.61,22.64,125427.0
2023-07-25 15:30:00,22.63,22.64,22.61,22.62,758545.0,22.63,22.64,22.61,22.62,758545.0
2023-07-26 09:30:00,22.58,22.61,22.54,22.58,1140829.0,22.58,22.61,22.54,22.58,1140829.0
2023-07-26 10:00:00,22.57,22.64,22.5,22.54,1277268.0,22.57,22.64,22.5,22.54,1277268.0
2023-07-26 10:30:00,22.54,22.65,22.51,22.65,1187567.0,22.54,22.65,22.51,22.65,1187567.0
2023-07-26 11:00:00,22.65,22.89,22.65,22.86,1692158.0,22.65,22.89,22.65,22.86,1692158.0
2023-07-26 11:30:00,22.85,22.87,22.81,22.82,1418617.0,22.85,22.87,22.81,22.82,1418617.0
2023-07-26 12:00:00,22.82,22.85,22.81,22.84,991082.0,22.82,22.85,22.81,22.84,991082.0
2023-07-26 12:30:00,22.84,22.84,22.78,22.8,983738.0,22.84,22.84,22.78,22.8,983738.0
2023-07-26 13:00:00,22.8,22.8,22.74,22.75,1015526.0,22.8,22.8,22.74,22.75,1015526.0
2023-07-26 13:30:00,22.75,22.77,22.73,22.76,372775.0,22.75,22.77,22.73,22.76,372775.0
2023-07-26 14:00:00,22.76,22.82,22.67,22.72,2074206.0,22.76,22.82,22.67,22.72,2074206.0
2023-07-26 14:30:00,22.72,22.97,22.71,22.93,5304394.0,22.72,22.97,22.71,22.93,5304394.0
2023-07-26 15:00:00,22.93,22.94,22.8,22.84,3427255.0,22.93,22.94,22.8,22.84,3427255.0
2023-07-26 15:30:00,22.85,22.93,22.83,22.92,3097135.0,22.85,22.93,22.83,22.92,3097135.0
2023-07-27 09:30:00,22.5,22.52,22.11,22.18,6197072.0,22.5,22.52,22.11,22.18,6197072.0
2023-07-27 10:00:00,22.18,22.21,22.06,22.14,2963836.0,22.18,22.21,22.06,22.14,2963836.0
2023-07-27 10:30:00,22.14,22.19,22.11,22.17,2086713.0,22.14,22.19,22.11,22.17,2086713.0
2023-07-27 11:00:00,22.17,22.26,22.16,22.2,1048243.0,22.17,22.26,22.16,22.2,1048243.0
2023-07-27 11:30:00,22.2,22.24,22.19,22.22,724570.0,22.2,22.24,22.19,22.22,724570.0
2023-07-27 12:00:00,22.22,22.24,22.18,22.19,1619906.0,22.22,22.24,22.18,22.19,1619906.0
2023-07-27 12:30:00,22.2,22.22,22.18,22.21,582061.0,22.2,22.22,22.18,22.21,582061.0
2023-07-27 13:00:00,22.22,22.27,22.2,22.21,3302787.0,22.22,22.27,22.2,22.21,3302787.0
2023-07-27 13:30:00,22.21,22.22,22.18,22.21,720591.0,22.21,22.22,22.18,22.21,720591.0
2023-07-27 14:00:00,22.21,22.22,22.15,22.17,1074606.0,22.21,22.22,22.15,22.17,1074606.0
2023-07-27 14:30:00,22.17,22.18,22.13,22.14,756920.0,22.17,22.18,22.13,22.14,756920.0
2023-07-27 15:00:00,22.14,22.15,22.12,22.13,799673.0,22.14,22.15,22.12,22.13,799673.0
2023-07-27 15:30:00,22.13,22.13,22.11,22.12,1591046.0,22.13,22.13,22.11,22.12,1591046.0
2023-07-28 09:30:00,22.26,22.33,22.19,22.3,1170683.0,22.26,22.33,22.19,22.3,1170683.0
2023-07-28 10:00:00,22.3,22.36,22.26,22.27,1635703.0,22.3,22.36,22.26,22.27,1635703.0
2023-07-28 10:30:00,22.27,22.29,22.24,22.27,792180.0,22.27,22.29,22.24,22.27,792180.0
2023-07-28 11:00:00,22.28,22.37,22.27,22.36,715460.0,22.28,22.37,22.27,22.36,715460.0
2023-07-28 11:30:00,22.36,22.38,22.34,22.35,857393.0,22.36,22.38,22.34,22.35,857393.0
2023-07-28 12:00:00,22.35,22.38,22.34,22.38,456114.0,22.35,22.38,22.34,22.38,456114.0
2023-07-28 12:30:00,22.38,22.39,22.36,22.36,531066.0,22.38,22.39,22.36,22.36,531066.0
2023-07-28 13:00:00,22.37,22.37,22.34,22.35,273785.0,22.37,22.37,22.34,22.35,273785.0
2023-07-28 13:30:00,22.35,22.35,22.3,22.32,247773.0,22.35,22.35,22.3,22.32,247773.0
2023-07-28 14:00:00,22.33,22.34,22.32,22.33,226557.0,22.33,22.34,22.32,22.33,226557.0
2023-07-28 14:30:00,22.34,22.34,22.3,22.3,290823.0,22.34,22.34,22.3,22.3,290823.0
2023-07-28 15:00:00,22.31,22.31,22.3,22.3,336724.0,22.31,22.31,22.3,22.3,336724.0
2023-07-28 15:30:00,22.3,22.32,22.3,22.32,629622.0,22.3,22.32,22.3,22.32,629622.0
2023-07-31 09:30:00,22.48,22.74,22.48,22.73,1617752.0,22.48,22.74,22.48,22.73,1617752.0
2023-07-31 10:00:00,22.74,22.77,22.68,22.74,1618731.0,22.74,22.77,22.68,22.74,1618731.0
2023-07-31 10:30:00,22.75,22.76,22.65,22.7,1290789.0,22.75,22.76,22.65,22.7,1290789.0
2023-07-31 11:00:00,22.7,22.77,22.68,22.76,933233.0,22.7,22.77,22.68,22.76,933233.0
2023-07-31 11:30:00,22.77,22.78,22.74,22.76,687812.0,22.77,22.78,22.74,22.76,687812.0
2023-07-31 12:00:00,22.76,22.79,22.74,22.79,415591.0,22.76,22.79,22.74,22.79,415591.0
2023-07-31 12:30:00,22.79,22.79,22.74,22.75,655507.0,22.79,22.79,22.74,22.75,655507.0
2023-07-31 13:00:00,22.75,22.79,22.75,22.77,367498.0,22.75,22.79,22.75,22.77,367498.0
2023-07-31 13:30:00,22.77,22.78,22.76,22.77,599639.0,22.77,22.78,22.76,22.77,599639.0
2023-07-31 14:00:00,22.77,22.77,22.74,22.75,475577.0,22.77,22.77,22.74,22.75,475577.0
2023-07-31 14:30:00,22.74,22.75,22.7,22.71,561266.0,22.74,22.75,22.7,22.71,561266.0
2023-07-31 15:00:00,22.71,22.71,22.69,22.7,455912.0,22.71,22.71,22.69,22.7,455912.0
2023-07-31 15:30:00,22.69,22.7,22.68,22.69,1044520.0,22.69,22.7,22.68,22.69,1044520.0
2023-08-01 09:30:00,22.31,22.33,22.21,22.31,1490349.0,22.31,22.33,22.21,22.31,1490349.0
2023-08-01 10:00:00,22.31,22.44,22.25,22.28,1933273.0,22.31,22.44,22.25,22.28,1933273.0
2023-08-01 10:30:00,22.28,22.3,22.22,22.26,1856138.0,22.28,22.3,22.22,22.26,1856138.0
2023-08-01 11:00:00,22.26,22.27,22.13,22.15,1065632.0,22.26,22.27,22.13,22.15,1065632.0
2023-08-01 11:30:00,22.16,22.21,22.15,22.18,821086.0,22.16,22.21,22.15,22.18,821086.0
2023-08-01 12:00:00,22.19,22.21,22.16,22.19,551375.0,22.19,22.21,22.16,22.19,551375.0
2023-08-01 12:30:00,22.19,22.2,22.17,22.18,293509.0,22.19,22.2,22.17,22.18,293509.0
2023-08-01 13:00:00,22.18,22.2,22.18,22.2,166526.0,22.18,22.2,22.18,22.2,166526.0
2023-08-01 13:30:00,22.2,22.22,22.19,22.22,187546.0,22.2,22.22,22.19,22.22,187546.0
2023-08-01 14:00:00,22.22,22.26,22.21,22.26,255017.0,22.22,22.26,22.21,22.26,255017.0
2023-08-01 14:30:00,22.26,22.29,22.25,22.29,185806.0,22.26,22.29,22.25,22.29,185806.0
2023-08-01 15:00:00,22.3,22.31,22.28,22.3,369885.0,22.3,22.31,22.28,22.3,369885.0
2023-08-01 15:30:00,22.3,22.32,22.29,22.29,1053819.0,22.3,22.32,22.29,22.29,1053819.0
2023-08-02 09:30:00,22.19,22.22,22.11,22.14,1382183.0,22.19,22.22,22.11,22.14,1382183.0
2023-08-02 10:00:00,22.13,22.15,21.76,21.79,2819131.0,22.13,22.15,21.76,21.79,2819131.0
2023-08-02 10:30:00,21.8,21.82,21.72,21.77,2302182.0,21.8,21.82,21.72,21.77,2302182.0
2023-08-02 11:00:00,21.76,21.81,21.73,21.75,1641021.0,21.76,21.81,21.73,21.75,1641021.0
2023-08-02 11:30:00,21.75,21.77,21.69,21.71,1901349.0,21.75,21.77,21.69,21.71,1901349.0
2023-08-02 12:00:00,21.71,21.76,21.71,21.74,1069581.0,21.71,21.76,21.71,21.74,1069581.0
2023-08-02 12:30:00,21.73,21.82,21.73,21.8,917995.0,21.73,21.82,21.73,21.8,917995.0
2023-08-02 13:00:00,21.8,21.81,21.78,21.81,922500.0,21.8,21.81,21.78,21.81,922500.0
2023-08-02 13:30:00,21.8,21.81,21.77,21.77,358269.0,21.8,21.81,21.77,21.77,358269.0
2023-08-02 14:00:00,21.78,21.79,21.77,21.78,279314.0,21.78,21.79,21.77,21.78,279314.0
2023-08-02 14:30:00,21.78,21.78,21.76,21.77,175559.0,21.78,21.78,21.76,21.77,175559.0
2023-08-02 15:00:00,21.77,21.78,21.76,21.77,344351.0,21.77,21.78,21.76,21.77,344351.0
2023-08-02 15:30:00,21.77,21.77,21.75,21.76,898443.0,21.77,21.77,21.75,21.76,898443.0
2023-08-03 09:30:00,21.65,21.75,21.58,21.62,2073743.0,21.65,21.75,21.58,21.62,2073743.0
2023-08-03 10:00:00,21.62,21.71,21.59,21.7,2248075.0,21.62,21.71,21.59,21.7,2248075.0
2023-08-03 10:30:00,21.7,21.72,21.63,21.64,1583390.0,21.7,21.72,21.63,21.64,1583390.0
2023-08-03 11:00:00,21.64,21.73,21.63,21.71,1712847.0,21.64,21.73,21.63,21.71,1712847.0
2023-08-03 11:30:00,21.71,21.72,21.58,21.59,2109465.0,21.71,21.72,21.58,21.59,2109465.0
2023-08-03 12:00:00,21.59,21.65,21.58,21.64,1064092.0,21.59,21.65,21.58,21.64,1064092.0
2023-08-03 12:30:00,21.64,21.69,21.64,21.67,397010.0,21.64,21.69,21.64,21.67,397010.0
2023-08-03 13:00:00,21.67,21.68,21.64,21.66,665224.0,21.67,21.68,21.64,21.66,665224.0
2023-08-03 13:30:00,21.66,21.66,21.62,21.64,409718.0,21.66,21.66,21.62,21.64,409718.0
2023-08-03 14:00:00,21.64,21.66,21.63,21.63,370477.0,21.64,21.66,21.63,21.63,370477.0
2023-08-03 14:30:00,21.64,21.64,21.6,21.61,235967.0,21.64,21.64,21.6,21.61,235967.0
2023-08-03 15:00:00,21.62,21.62,21.59,21.61,247174.0,21.62,21.62,21.59,21.61,247174.0
2023-08-03 15:30:00,21.61,21.64,21.6,21.63,1296932.0,21.61,21.64,21.6,21.63,1296932.0
2023-08-04 09:30:00,21.68,21.83,21.68,21.71,2724859.0,21.68,21.83,21.68,21.71,2724859.0
2023-08-04 10:00:00,21.71,21.72,21.63,21.67,1291099.0,21.71,21.72,21.63,21.67,1291099.0
2023-08-04 10:30:00,21.67,21.74,21.61,21.63,1295709.0,21.67,21.74,21.61,21.63,1295709.0
2023-08-04 11:00:00,21.63,21.66,21.59,21.64,1078034.0,21.63,21.66,21.59,21.64,1078034.0
2023-08-04 11:30:00,21.64,21.74,21.64,21.7,463929.0,21.64,21.74,21.64,21.7,463929.0
2023-08-04 12:00:00,21.7,21.72,21.67,21.71,437170.0,21.7,21.72,21.67,21.71,437170.0
2023-08-04 12:30:00,21.72,21.73,21.67,21.67,589142.0,21.72,21.73,21.67,21.67,589142.0
2023-08-04 13:00:00,21.68,21.68,21.66,21.66,360602.0,21.68,21.68,21.66,21.66,360602.0
2023-08-04 13:30:00,21.67,21.7,21.66,21.69,332374.0,21.67,21.7,21.66,21.69,332374.0
2023-08-04 14:00:00,21.68,21.69,21.63,21.64,846263.0,21.68,21.69,21.63,21.64,846263.0
2023-08-04 14:30:00,21.64,21.66,21.63,21.65,335358.0,21.64,21.66,21.63,21.65,335358.0
2023-08-04 15:00:00,21.66,21.67,21.64,21.66,554039.0,21.66,21.67,21.64,21.66,554039.0
2023-08-04 15:30:00,21.66,21.67,21.65,21.66,1178250.0,21.66,21.67,21.65,21.66,1178250.0
2023-08-07 09:30:00,21.59,21.6,21.33,21.34,1553072.0,21.59,21.6,21.33,21.34,1553072.0
2023-08-07 10:00:00,21.33,21.39,21.26,21.35,2018845.0,21.33,21.39,21.26,21.35,2018845.0
2023-08-07 10:30:00,21.35,21.36,21.24,21.27,1026569.0,21.35,21.36,21.24,21.27,1026569.0
2023-08-07 11:00:00,21.26,21.31,21.24,21.26,578090.0,21.26,21.31,21.24,21.26,578090.0
2023-08-07 11:30:00,21.25,21.26,21.16,21.19,1543228.0,21.25,21.26,21.16,21.19,1543228.0
2023-08-07 12:00:00,21.18,21.23,21.17,21.23,466476.0,21.18,21.23,21.17,21.23,466476.0
2023-08-07 12:30:00,21.23,21.24,21.2,21.24,659787.0,21.23,21.24,21.2,21.24,659787.0
2023-08-07 13:00:00,21.23,21.25,21.21,21.24,207751.0,21.23,21.25,21.21,21.24,207751.0
2023-08-07 13:30:00,21.24,21.26,21.24,21.26,223707.0,21.24,21.26,21.24,21.26,223707.0
2023-08-07 14:00:00,21.26,21.27,21.22,21.23,277677.0,21.26,21.27,21.22,21.23,277677.0
2023-08-07 14:30:00,21.23,21.24,21.2,21.21,461388.0,21.23,21.24,21.2,21.21,461388.0
2023-08-07 15:00:00,21.22,21.23,21.2,21.21,587728.0,21.22,21.23,21.2,21.21,587728.0
2023-08-07 15:30:00,21.2,21.21,21.2,21.2,1277562.0,21.2,21.21,21.2,21.2,1277562.0
2023-08-08 09:30:00,20.87,20.91,20.79,20.89,3206936.0,20.87,20.91,20.79,20.89,3206936.0
2023-08-08 10:00:00,20.89,20.91,20.83,20.91,747658.0,20.89,20.91,20.83,20.91,747658.0
2023-08-08 10:30:00,20.91,20.99,20.9,20.91,1421637.0,20.91,20.99,20.9,20.91,1421637.0
2023-08-08 11:00:00,20.91,20.93,20.85,20.87,1632458.0,20.91,20.93,20.85,20.87,1632458.0
2023-08-08 11:30:00,20.87,20.89,20.82,20.83,1954600.0,20.87,20.89,20.82,20.83,1954600.0
2023-08-08 12:00:00,20.84,20.9,20.83,20.89,729014.0,20.84,20.9,20.83,20.89,729014.0
2023-08-08 12:30:00,20.9,20.91,20.85,20.86,841395.0,20.9,20.91,20.85,20.86,841395.0
2023-08-08 13:00:00,20.86,20.88,20.84,20.88,494366.0,20.86,20.88,20.84,20.88,494366.0
2023-08-08 13:30:00,20.88,20.89,20.86,20.89,635430.0,20.88,20.89,20.86,20.89,635430.0
2023-08-08 14:00:00,20.89,20.9,20.87,20.9,389118.0,20.89,20.9,20.87,20.9,389118.0
2023-08-08 14:30:00,20.89,20.91,20.88,20.91,321026.0,20.89,20.91,20.88,20.91,321026.0
2023-08-08 15:00:00,20.91,20.92,20.89,20.91,640991.0,20.91,20.92,20.89,20.91,640991.0
2023-08-08 15:30:00,20.91,20.91,20.89,20.89,1472331.0,20.91,20.91,20.89,20.89,1472331.0
2023-08-09 09:30:00,20.85,20.88,20.78,20.81,1650838.0,20.85,20.88,20.78,20.81,1650838.0
2023-08-09 10:00:00,20.81,21.0,20.81,20.9,1814302.0,20.81,21.0,20.81,20.9,1814302.0
2023-08-09 10:30:00,20.91,20.92,20.75,20.79,1545445.0,20.91,20.92,20.75,20.79,1545445.0
2023-08-09 11:00:00,20.79,20.83,20.76,20.79,1235574.0,20.79,20.83,20.76,20.79,1235574.0
2023-08-09 11:30:00,20.8,20.83,20.79,20.8,572891.0,20.8,20.83,20.79,20.8,572891.0
2023-08-09 12:00:00,20.8,20.83,20.79,20.8,569077.0,20.8,20.83,20.79,20.8,569077.0
2023-08-09 12:30:00,20.8,20.81,20.77,20.79,945319.0,20.8,20.81,20.77,20.79,945319.0
2023-08-09 13:00:00,20.79,20.82,20.78,20.81,578624.0,20.79,20.82,20.78,20.81,578624.0
2023-08-09 13:30:00,20.8,20.82,20.79,20.8,301242.0,20.8,20.82,20.79,20.8,301242.0
2023-08-09 14:00:00,20.8,20.82,20.79,20.82,221107.0,20.8,20.82,20.79,20.82,221107.0
2023-08-09 14:30:00,20.82,20.83,20.81,20.83,224534.0,20.82,20.83,20.81,20.83,224534.0
2023-08-09 15:00:00,20.83,20.83,20.81,20.82,370523.0,20.83,20.83,20.81,20.82,370523.0
2023-08-09 15:30:00,20.82,20.83,20.8,20.81,918035.0,20.82,20.83,20.8,20.81,918035.0
2023-08-10 09:30:00,20.88,21.1,20.85,20.96,1741549.0,20.88,21.1,20.85,20.96,1741549.0
2023-08-10 10:00:00,20.97,20.98,20.83,20.9,1084223.0,20.97,20.98,20.83,20.9,1084223.0
2023-08-10 10:30:00,20.89,20.9,20.77,20.83,2156420.0,20.89,20.9,20.77,20.83,2156420.0
2023-08-10 11:00:00,20.83,20.9,20.79,20.89,794652.0,20.83,20.9,20.79,20.89,794652.0
2023-08-10 11:30:00,20.89,21.0,20.88,20.98,1170660.0,20.89,21.0,20.88,20.98,1170660.0
2023-08-10 12:00:00,20.98,20.99,20.93,20.95,789659.0,20.98,20.99,20.93,20.95,789659.0
2023-08-10 12:30:00,20.94,20.98,20.94,20.95,321464.0,20.94,20.98,20.94,20.95,321464.0
2023-08-10 13:00:00,20.95,20.97,20.86,20.87,1432263.0,20.95,20.97,20.86,20.87,1432263.0
2023-08-10 13:30:00,20.87,20.87,20.8,20.81,811100.0,20.87,20.87,20.8,20.81,811100.0
2023-08-10 14:00:00,20.81,20.85,20.79,20.84,444855.0,20.81,20.85,20.79,20.84,444855.0
2023-08-10 14:30:00,20.84,20.88,20.83,20.88,337980.0,20.84,20.88,20.83,20.88,337980.0
2023-08-10 15:00:00,20.88,20.89,20.85,20.86,252022.0,20.88,20.89,20.85,20.86,252022.0
2023-08-10 15:30:00,20.85,20.87,20.83,20.83,1082046.0,20.85,20.87,20.83,20.83,1082046.0
2023-08-11 09:30:00,20.82,20.9,20.79,20.83,1042579.0,20.82,20.9,20.79,20.83,1042579.0
2023-08-11 10:00:00,20.84,20.96,20.84,20.91,2298595.0,20.84,20.96,20.84,20.91,2298595.0
2023-08-11 10:30:00,20.91,20.95,20.88,20.9,667943.0,20.91,20.95,20.88,20.9,667943.0
2023-08-11 11:00:00,20.9,20.93,20.83,20.83,603898.0,20.9,20.93,20.83,20.83,603898.0
2023-08-11 11:30:00,20.83,20.84,20.76,20.8,394439.0,20.83,20.84,20.76,20.8,394439.0
2023-08-11 12:00:00,20.8,20.82,20.79,20.8,263701.0,20.8,20.82,20.79,20.8,263701.0
2023-08-11 12:30:00,20.8,20.82,20.8,20.8,266294.0,20.8,20.82,20.8,20.8,266294.0
2023-08-11 13:00:00,20.8,20.84,20.8,20.82,151726.0,20.8,20.84,20.8,20.82,151726.0
2023-08-11 13:30:00,20.82,20.82,20.77,20.78,240047.0,20.82,20.82,20.77,20.78,240047.0
2023-08-11 14:00:00,20.79,20.8,20.77,20.78,193601.0,20.79,20.8,20.77,20.78,193601.0
2023-08-11 14:30:00,20.78,20.8,20.78,20.79,138338.0,20.78,20.8,20.78,20.79,138338.0
2023-08-11 15:00:00,20.79,20.8,20.77,20.79,622315.0,20.79,20.8,20.77,20.79,622315.0
2023-08-11 15:30:00,20.79,20.81,20.78,20.8,709502.0,20.79,20.81,20.78,20.8,709502.0
2023-08-14 09:30:00,20.7,20.7,20.52,20.57,1577597.0,20.7,20.7,20.52,20.57,1577597.0
2023-08-14 10:00:00,20.57,20.77,20.55,20.71,1241285.0,20.57,20.77,20.55,20.71,1241285.0
2023-08-14 10:30:00,20.71,20.78,20.69,20.71,1365442.0,20.71,20.78,20.69,20.71,1365442.0
2023-08-14 11:00:00,20.7,20.75,20.69,20.73,714293.0,20.7,20.75,20.69,20.73,714293.0
2023-08-14 11:30:00,20.73,20.78,20.72,20.76,886439.0,20.73,20.78,20.72,20.76,886439.0
2023-08-14 12:00:00,20.77,20.8,20.76,20.79,538566.0,20.77,20.8,20.76,20.79,538566.0
2023-08-14 12:30:00,20.79,20.81,20.77,20.78,373509.0,20.79,20.81,20.77,20.78,373509.0
2023-08-14 13:00:00,20.78,20.81,20.78,20.79,549097.0,20.78,20.81,20.78,20.79,549097.0
2023-08-14 13:30:00,20.79,20.8,20.75,20.75,422145.0,20.79,20.8,20.75,20.75,422145.0
2023-08-14 14:00:00,20.75,20.76,20.73,20.73,260401.0,20.75,20.76,20.73,20.73,260401.0
2023-08-14 14:30:00,20.73,20.74,20.7,20.71,575458.0,20.73,20.74,20.7,20.71,575458.0
2023-08-14 15:00:00,20.71,20.72,20.7,20.71,130437.0,20.71,20.72,20.7,20.71,130437.0
2023-08-14 15:30:00,20.71,20.73,20.7,20.72,522279.0,20.71,20.73,20.7,20.72,522279.0
2023-08-15 09:30:00,20.63,20.67,20.52,20.61,1690459.0,20.63,20.67,20.52,20.61,1690459.0
2023-08-15 10:00:00,20.62,20.69,20.56,20.67,1213542.0,20.62,20.69,20.56,20.67,1213542.0
2023-08-15 10:30:00,20.67,20.83,20.66,20.79,1767281.0,20.67,20.83,20.66,20.79,1767281.0
2023-08-15 11:00:00,20.79,20.81,20.71,20.75,1521867.0,20.79,20.81,20.71,20.75,1521867.0
2023-08-15 11:30:00,20.75,20.76,20.71,20.71,768838.0,20.75,20.76,20.71,20.71,768838.0
2023-08-15 12:00:00,20.72,20.75,20.7,20.7,452879.0,20.72,20.75,20.7,20.7,452879.0
2023-08-15 12:30:00,20.7,20.71,20.67,20.69,653342.0,20.7,20.71,20.67,20.69,653342.0
2023-08-15 13:00:00,20.7,20.74,20.69,20.72,490431.0,20.7,20.74,20.69,20.72,490431.0
2023-08-15 13:30:00,20.72,20.73,20.68,20.71,324708.0,20.72,20.73,20.68,20.71,324708.0
2023-08-15 14:00:00,20.72,20.73,20.68,20.71,500090.0,20.72,20.73,20.68,20.71,500090.0
2023-08-15 14:30:00,20.71,20.72,20.68,20.69,213736.0,20.71,20.72,20.68,20.69,213736.0
2023-08-15 15:00:00,20.69,20.69,20.66,20.66,223825.0,20.69,20.69,20.66,20.66,223825.0
2023-08-15 15:30:00,20.66,20.68,20.65,20.67,1406413.0,20.66,20.68,20.65,20.67,1406413.0
2023-08-16 09:30:00,20.74,20.84,20.72,20.74,1013288.0,20.74,20.84,20.72,20.74,1013288.0
2023-08-16 10:00:00,20.74,20.79,20.71,20.76,984152.0,20.74,20.79,20.71,20.76,984152.0
2023-08-16 10:30:00,20.76,20.77,20.71,20.77,875113.0,20.76,20.77,20.71,20.77,875113.0
2023-08-16 11:00:00,20.76,20.77,20.71,20.73,814495.0,20.76,20.77,20.71,20.73,814495.0
2023-08-16 11:30:00,20.73,20.75,20.7,20.7,559829.0,20.73,20.75,20.7,20.7,559829.0
2023-08-16 12:00:00,20.7,20.71,20.63,20.63,381147.0,20.7,20.71,20.63,20.63,381147.0
2023-08-16 12:30:00,20.63,20.66,20.61,20.63,435512.0,20.63,20.66,20.61,20.63,435512.0
2023-08-16 13:00:00,20.63,20.65,20.61,20.61,1034265.0,20.63,20.65,20.61,20.61,1034265.0
2023-08-16 13:30:00,20.61,20.64,20.6,20.63,713846.0,20.61,20.64,20.6,20.63,713846.0
2023-08-16 14:00:00,20.62,20.69,20.56,20.67,1802615.0,20.62,20.69,20.56,20.67,1802615.0
2023-08-16 14:30:00,20.67,20.69,20.59,20.63,1101975.0,20.67,20.69,20.59,20.63,1101975.0
2023-08-16 15:00:00,20.63,20.63,20.56,20.57,1883198.0,20.63,20.63,20.56,20.57,1883198.0
2023-08-16 15:30:00,20.57,20.59,20.55,20.55,951647.0,20.57,20.59,20.55,20.55,951647.0
2023-08-17 09:30:00,21.06,21.08,20.84,20.84,2849008.0,21.06,21.08,20.84,20.84,2849008.0
2023-08-17 10:00:00,20.85,20.89,20.78,20.79,1992884.0,20.85,20.89,20.78,20.79,1992884.0
2023-08-17 10:30:00,20.79,20.85,20.73,20.82,1661682.0,20.79,20.85,20.73,20.82,1661682.0
2023-08-17 11:00:00,20.82,20.86,20.78,20.8,1342689.0,20.82,20.86,20.78,20.8,1342689.0
2023-08-17 11:30:00,20.8,20.84,20.78,20.79,2049420.0,20.8,20.84,20.78,20.79,2049420.0
2023-08-17 12:00:00,20.79,20.83,20.76,20.82,1219076.0,20.79,20.83,20.76,20.82,1219076.0
2023-08-17 12:30:00,20.82,20.83,20.76,20.8,829490.0,20.82,20.83,20.76,20.8,829490.0
2023-08-17 13:00:00,20.8,20.81,20.76,20.77,909865.0,20.8,20.81,20.76,20.77,909865.0
2023-08-17 13:30:00,20.77,20.77,20.73,20.75,476592.0,20.77,20.77,20.73,20.75,476592.0
2023-08-17 14:00:00,20.74,20.75,20.71,20.73,220843.0,20.74,20.75,20.71,20.73,220843.0
2023-08-17 14:30:00,20.73,20.74,20.71,20.73,327468.0,20.73,20.74,20.71,20.73,327468.0
2023-08-17 15:00:00,20.73,20.81,20.73,20.79,624385.0,20.73,20.81,20.73,20.79,624385.0
2023-08-17 15:30:00,20.78,20.81,20.77,20.81,929409.0,20.78,20.81,20.77,20.81,929409.0
2023-08-18 09:30:00,20.84,20.94,20.78,20.89,1601023.0,20.84,20.94,20.78,20.89,1601023.0
2023-08-18 10:00:00,20.89,20.91,20.81,20.86,1670852.0,20.89,20.91,20.81,20.86,1670852.0
2023-08-18 10:30:00,20.86,20.88,20.81,20.87,1314276.0,20.86,20.88,20.81,20.87,1314276.0
2023-08-18 11:00:00,20.86,20.93,20.85,20.89,1096955.0,20.86,20.93,20.85,20.89,1096955.0
2023-08-18 11:30:00,20.89,20.89,20.84,20.87,487951.0,20.89,20.89,20.84,20.87,487951.0
2023-08-18 12:00:00,20.86,20.87,20.82,20.84,414384.0,20.86,20.87,20.82,20.84,414384.0
2023-08-18 12:30:00,20.84,20.86,20.82,20.86,549220.0,20.84,20.86,20.82,20.86,549220.0
2023-08-18 13:00:00,20.86,20.88,20.8,20.8,1410965.0,20.86,20.88,20.8,20.8,1410965.0
2023-08-18 13:30:00,20.81,20.85,20.81,20.84,230734.0,20.81,20.85,20.81,20.84,230734.0
2023-08-18 14:00:00,20.84,20.84,20.81,20.83,153098.0,20.84,20.84,20.81,20.83,153098.0
2023-08-18 14:30:00,20.83,20.86,20.83,20.84,202324.0,20.83,20.86,20.83,20.84,202324.0
2023-08-18 15:00:00,20.84,20.85,20.82,20.85,177508.0,20.84,20.85,20.82,20.85,177508.0
2023-08-18 15:30:00,20.85,20.87,20.83,20.87,691764.0,20.85,20.87,20.83,20.87,691764.0
2023-08-21 09:30:00,21.31,21.33,21.05,21.12,2449175.0,21.31,21.33,21.05,21.12,2449175.0
2023-08-21 10:00:00,21.13,21.16,21.03,21.04,1722364.0,21.13,21.16,21.03,21.04,1722364.0
2023-08-21 10:30:00,21.03,21.1,21.01,21.09,889800.0,21.03,21.1,21.01,21.09,889800.0
2023-08-21 11:00:00,21.09,21.17,21.07,21.17,1009779.0,21.09,21.17,21.07,21.17,1009779.0
2023-08-21 11:30:00,21.17,21.24,21.15,21.23,537064.0,21.17,21.24,21.15,21.23,537064.0
2023-08-21 12:00:00,21.23,21.3,21.22,21.29,756079.0,21.23,21.3,21.22,21.29,756079.0
2023-08-21 12:30:00,21.29,21.32,21.23,21.32,622808.0,21.29,21.32,21.23,21.32,622808.0
2023-08-21 13:00:00,21.31,21.37,21.31,21.35,589016.0,21.31,21.37,21.31,21.35,589016.0
2023-08-21 13:30:00,21.34,21.38,21.34,21.35,568155.0,21.34,21.38,21.34,21.35,568155.0
2023-08-21 14:00:00,21.36,21.38,21.34,21.37,396998.0,21.36,21.38,21.34,21.37,396998.0
2023-08-21 14:30:00,21.37,21.38,21.35,21.36,290484.0,21.37,21.38,21.35,21.36,290484.0
2023-08-21 15:00:00,21.37,21.38,21.35,21.38,435008.0,21.37,21.38,21.35,21.38,435008.0
2023-08-21 15:30:00,21.37,21.38,21.35,21.36,1000830.0,21.37,21.38,21.35,21.36,1000830.0
2023-08-22 09:30:00,21.37,21.39,21.28,21.29,2691008.0,21.37,21.39,21.28,21.29,2691008.0
2023-08-22 10:00:00,21.29,21.41,21.29,21.34,940739.0,21.29,21.41,21.29,21.34,940739.0
2023-08-22 10:30:00,21.34,21.43,21.32,21.4,1079588.0,21.34,21.43,21.32,21.4,1079588.0
2023-08-22 11:00:00,21.4,21.48,21.39,21.43,1138226.0,21.4,21.48,21.39,21.43,1138226.0
2023-08-22 11:30:00,21.44,21.49,21.43,21.46,901176.0,21.44,21.49,21.43,21.46,901176.0
2023-08-22 12:00:00,21.46,21.48,21.43,21.45,942308.0,21.46,21.48,21.43,21.45,942308.0
2023-08-22 12:30:00,21.45,21.46,21.43,21.44,268384.0,21.45,21.46,21.43,21.44,268384.0
2023-08-22 13:00:00,21.44,21.47,21.42,21.46,842623.0,21.44,21.47,21.42,21.46,842623.0
2023-08-22 13:30:00,21.46,21.49,21.45,21.47,498190.0,21.46,21.49,21.45,21.47,498190.0
2023-08-22 14:00:00,21.47,21.48,21.46,21.46,397803.0,21.47,21.48,21.46,21.46,397803.0
2023-08-22 14:30:00,21.46,21.49,21.46,21.47,1113881.0,21.46,21.49,21.46,21.47,1113881.0
2023-08-22 15:00:00,21.47,21.48,21.46,21.47,479052.0,21.47,21.48,21.46,21.47,479052.0
2023-08-22 15:30:00,21.46,21.47,21.46,21.47,677065.0,21.46,21.47,21.46,21.47,677065.0
2023-08-23 09:30:00,22.05,22.26,22.03,22.21,6696904.0,22.05,22.26,22.03,22.21,6696904.0
2023-08-23 10:00:00,22.21,22.23,22.09,22.2,2619108.0,22.21,22.23,22.09,22.2,2619108.0
2023-08-23 10:30:00,22.2,22.22,22.15,22.2,1358483.0,22.2,22.22,22.15,22.2,1358483.0
2023-08-23 11:00:00,22.2,22.26,22.19,22.25,1276809.0,22.2,22.26,22.19,22.25,1276809.0
2023-08-23 11:30:00,22.25,22.28,22.22,22.27,1205893.0,22.25,22.28,22.22,22.27,1205893.0
2023-08-23 12:00:00,22.27,22.29,22.26,22.28,1148488.0,22.27,22.29,22.26,22.28,1148488.0
2023-08-23 12:30:00,22.27,22.29,22.25,22.27,1426485.0,22.27,22.29,22.25,22.27,1426485.0
2023-08-23 13:00:00,22.27,22.32,22.27,22.31,1658233.0,22.27,22.32,22.27,22.31,1658233.0
2023-08-23 13:30:00,22.31,22.34,22.31,22.33,823053.0,22.31,22.34,22.31,22.33,823053.0
2023-08-23 14:00:00,22.33,22.33,22.3,22.31,609183.0,22.33,22.33,22.3,22.31,609183.0
2023-08-23 14:30:00,22.31,22.32,22.29,22.29,665050.0,22.31,22.32,22.29,22.29,665050.0
2023-08-23 15:00:00,22.3,22.32,22.29,22.3,631861.0,22.3,22.32,22.29,22.3,631861.0
2023-08-23 15:30:00,22.3,22.3,22.27,22.28,1699597.0,22.3,22.3,22.27,22.28,1699597.0
2023-08-24 09:30:00,22.2,22.25,22.05,22.22,2265850.0,22.2,22.25,22.05,22.22,2265850.0
2023-08-24 10:00:00,22.22,22.31,22.21,22.22,1823042.0,22.22,22.31,22.21,22.22,1823042.0
2023-08-24 10:30:00,22.22,22.28,22.18,22.22,1580969.0,22.22,22.28,22.18,22.22,1580969.0
2023-08-24 11:00:00,22.22,22.26,22.21,22.22,1041615.0,22.22,22.26,22.21,22.22,1041615.0
2023-08-24 11:30:00,22.22,22.22,22.17,22.18,1194617.0,22.22,22.22,22.17,22.18,1194617.0
2023-08-24 12:00:00,22.18,22.19,22.16,22.18,685831.0,22.18,22.19,22.16,22.18,685831.0
2023-08-24 12:30:00,22.17,22.18,22.12,22.14,619566.0,22.17,22.18,22.12,22.14,619566.0
2023-08-24 13:00:00,22.15,22.18,22.13,22.17,910913.0,22.15,22.18,22.13,22.17,910913.0
2023-08-24 13:30:00,22.17,22.18,22.11,22.12,425447.0,22.17,22.18,22.11,22.12,425447.0
2023-08-24 14:00:00,22.13,22.15,22.12,22.13,256697.0,22.13,22.15,22.12,22.13,256697.0
2023-08-24 14:30:00,22.13,22.14,22.11,22.13,914438.0,22.13,22.14,22.11,22.13,914438.0
2023-08-24 15:00:00,22.13,22.14,22.12,22.13,605087.0,22.13,22.14,22.12,22.13,605087.0
2023-08-24 15:30:00,22.13,22.14,22.11,22.12,845904.0,22.13,22.14,22.11,22.12,845904.0
2023-08-25 09:30:00,22.11,22.18,22.1,22.15,1262375.0,22.11,22.18,22.1,22.15,1262375.0
2023-08-25 10:00:00,22.16,22.36,22.03,22.08,6459437.0,22.16,22.36,22.03,22.08,6459437.0
2023-08-25 10:30:00,22.07,22.08,21.93,21.99,2924065.0,22.07,22.08,21.93,21.99,2924065.0
2023-08-25 11:00:00,22.0,22.1,22.0,22.09,1961781.0,22.0,22.1,22.0,22.09,1961781.0
2023-08-25 11:30:00,22.09,22.17,22.06,22.08,2225341.0,22.09,22.17,22.06,22.08,2225341.0
2023-08-25 12:00:00,22.08,22.15,22.07,22.13,1110802.0,22.08,22.15,22.07,22.13,1110802.0
2023-08-25 12:30:00,22.14,22.15,22.1,22.13,409308.0,22.14,22.15,22.1,22.13,409308.0
2023-08-25 13:00:00,22.12,22.18,22.12,22.17,1409318.0,22.12,22.18,22.12,22.17,1409318.0
2023-08-25 13:30:00,22.17,22.2,22.14,22.2,660273.0,22.17,22.2,22.14,22.2,660273.0
2023-08-25 14:00:00,22.2,22.24,22.18,22.24,818757.0,22.2,22.24,22.18,22.24,818757.0
2023-08-25 14:30:00,22.24,22.25,22.21,22.22,600529.0,22.24,22.25,22.21,22.22,600529.0
2023-08-25 15:00:00,22.23,22.26,22.2,22.26,1008065.0,22.23,22.26,22.2,22.26,1008065.0
2023-08-25 15:30:00,22.26,22.26,22.2,22.22,1123025.0,22.26,22.26,22.2,22.22,1123025.0
2023-08-28 09:30:00,22.08,22.26,22.04,22.25,1541764.0,22.08,22.26,22.04,22.25,1541764.0
2023-08-28 10:00:00,22.25,22.28,22.18,22.27,677694.0,22.25,22.28,22.18,22.27,677694.0
2023-08-28 10:30:00,22.26,22.3,22.24,22.26,604355.0,22.26,22.3,22.24,22.26,604355.0
2023-08-28 11:00:00,22.27,22.31,22.23,22.29,649647.0,22.27,22.31,22.23,22.29,649647.0
2023-08-28 11:30:00,22.29,22.33,22.28,22.32,698550.0,22.29,22.33,22.28,22.32,698550.0
2023-08-28 12:00:00,22.31,22.34,22.27,22.28,429369.0,22.31,22.34,22.27,22.28,429369.0
2023-08-28 12:30:00,22.28,22.3,22.26,22.27,259113.0,22.28,22.3,22.26,22.27,259113.0
2023-08-28 13:00:00,22.26,22.27,22.19,22.21,863518.0,22.26,22.27,22.19,22.21,863518.0
2023-08-28 13:30:00,22.21,22.23,22.2,22.21,179993.0,22.21,22.23,22.2,22.21,179993.0
2023-08-28 14:00:00,22.21,22.22,22.19,22.2,178054.0,22.21,22.22,22.19,22.2,178054.0
2023-08-28 14:30:00,22.2,22.22,22.2,22.21,271397.0,22.2,22.22,22.2,22.21,271397.0
2023-08-28 15:00:00,22.21,22.23,22.21,22.22,214878.0,22.21,22.23,22.21,22.22,214878.0
2023-08-28 15:30:00,22.23,22.23,22.2,22.21,579940.0,22.23,22.23,22.2,22.21,579940.0
2023-08-29 09:30:00,22.24,22.32,22.19,22.29,1312102.0,22.24,22.32,22.19,22.29,1312102.0
2023-08-29 10:00:00,22.3,22.71,22.3,22.68,7497981.0,22.3,22.71,22.3,22.68,7497981.0
2023-08-29 10:30:00,22.68,22.69,22.57,22.62,1916059.0,22.68,22.69,22.57,22.62,1916059.0
2023-08-29 11:00:00,22.62,22.67,22.58,22.67,1279778.0,22.62,22.67,22.58,22.67,1279778.0
2023-08-29 11:30:00,22.67,22.72,22.65,22.71,870003.0,22.67,22.72,22.65,22.71,870003.0
2023-08-29 12:00:00,22.71,22.74,22.66,22.67,810940.0,22.71,22.74,22.66,22.67,810940.0
2023-08-29 12:30:00,22.68,22.68,22.63,22.67,421088.0,22.68,22.68,22.63,22.67,421088.0
2023-08-29 13:00:00,22.67,22.72,22.65,22.66,786628.0,22.67,22.72,22.65,22.66,786628.0
2023-08-29 13:30:00,22.67,22.68,22.65,22.67,511042.0,22.67,22.68,22.65,22.67,511042.0
2023-08-29 14:00:00,22.67,22.67,22.61,22.62,508773.0,22.67,22.67,22.61,22.62,508773.0
2023-08-29 14:30:00,22.62,22.66,22.61,22.66,571942.0,22.62,22.66,22.61,22.66,571942.0
2023-08-29 15:00:00,22.65,22.71,22.64,22.7,596654.0,22.65,22.71,22.64,22.7,596654.0
2023-08-29 15:30:00,22.71,22.71,22.7,22.71,1326410.0,22.71,22.71,22.7,22.71,1326410.0
2023-08-30 09:30:00,22.85,22.94,22.74,22.77,2614301.0,22.85,22.94,22.74,22.77,2614301.0
2023-08-30 10:00:00,22.77,22.81,22.69,22.73,2294473.0,22.77,22.81,22.69,22.73,2294473.0
2023-08-30 10:30:00,22.74,22.76,22.71,22.74,1023617.0,22.74,22.76,22.71,22.74,1023617.0
2023-08-30 11:00:00,22.74,22.75,22.68,22.68,829526.0,22.74,22.75,22.68,22.68,829526.0
2023-08-30 11:30:00,22.68,22.68,22.61,22.61,860346.0,22.68,22.68,22.61,22.61,860346.0
2023-08-30 12:00:00,22.61,22.62,22.57,22.6,779100.0,22.61,22.62,22.57,22.6,779100.0
2023-08-30 12:30:00,22.6,22.64,22.59,22.64,317343.0,22.6,22.64,22.59,22.64,317343.0
2023-08-30 13:00:00,22.64,22.66,22.62,22.64,291611.0,22.64,22.66,22.62,22.64,291611.0
2023-08-30 13:30:00,22.64,22.65,22.56,22.57,314804.0,22.64,22.65,22.56,22.57,314804.0
2023-08-30 14:00:00,22.57,22.59,22.56,22.57,230122.0,22.57,22.59,22.56,22.57,230122.0
2023-08-30 14:30:00,22.57,22.58,22.55,22.58,289223.0,22.57,22.58,22.55,22.58,289223.0
2023-08-30 15:00:00,22.58,22.59,22.55,22.55,507899.0,22.58,22.59,22.55,22.55,507899.0
2023-08-30 15:30:00,22.55,22.57,22.55,22.57,729447.0,22.55,22.57,22.55,22.57,729447.0
2023-08-31 09:30:00,22.53,22.59,22.46,22.56,2697368.0,22.53,22.59,22.46,22.56,2697368.0
2023-08-31 10:00:00,22.56,22.62,22.49,22.53,957643.0,22.56,22.62,22.49,22.53,957643.0
2023-08-31 10:30:00,22.53,22.56,22.46,22.5,738857.0,22.53,22.56,22.46,22.5,738857.0
2023-08-31 11:00:00,22.5,22.52,22.47,22.48,393771.0,22.5,22.52,22.47,22.48,393771.0
2023-08-31 11:30:00,22.48,22.49,22.34,22.39,1211049.0,22.48,22.49,22.34,22.39,1211049.0
2023-08-31 12:00:00,22.39,22.45,22.38,22.43,292048.0,22.39,22.45,22.38,22.43,292048.0
2023-08-31 12:30:00,22.44,22.44,22.4,22.42,254856.0,22.44,22.44,22.4,22.42,254856.0
2023-08-31 13:00:00,22.42,22.42,22.39,22.4,223050.0,22.42,22.42,22.39,22.4,223050.0
2023-08-31 13:30:00,22.4,22.41,22.38,22.39,151329.0,22.4,22.41,22.38,22.39,151329.0
2023-08-31 14:00:00,22.4,22.44,22.39,22.43,265484.0,22.4,22.44,22.39,22.43,265484.0
2023-08-31 14:30:00,22.44,22.44,22.41,22.43,310433.0,22.44,22.44,22.41,22.43,310433.0
2023-08-31 15:00:00,22.43,22.43,22.41,22.42,422441.0,22.43,22.43,22.41,22.42,422441.0
2023-08-31 15:30:00,22.41,22.42,22.38,22.4,1356519.0,22.41,22.42,22.38,22.4,1356519.0
2023-09-01 09:30:00,22.61,22.71,22.36,22.44,2819202.0,22.61,22.71,22.36,22.44,2819202.0
2023-09-01 10:00:00,22.43,22.43,22.19,22.23,2712957.0,22.43,22.43,22.19,22.23,2712957.0
2023-09-01 10:30:00,22.23,22.27,22.15,22.26,1868396.0,22.23,22.27,22.15,22.26,1868396.0
2023-09-01 11:00:00,22.26,22.28,22.2,22.22,687977.0,22.26,22.28,22.2,22.22,687977.0
2023-09-01 11:30:00,22.23,22.25,22.2,22.21,475759.0,22.23,22.25,22.2,22.21,475759.0
2023-09-01 12:00:00,22.21,22.27,22.19,22.26,502313.0,22.21,22.27,22.19,22.26,502313.0
2023-09-01 12:30:00,22.25,22.25,22.18,22.2,354973.0,22.25,22.25,22.18,22.2,354973.0
2023-09-01 13:00:00,22.2,22.23,22.17,22.22,532911.0,22.2,22.23,22.17,22.22,532911.0
2023-09-01 13:30:00,22.22,22.23,22.2,22.21,276009.0,22.22,22.23,22.2,22.21,276009.0
2023-09-01 14:00:00,22.2,22.21,22.18,22.19,160195.0,22.2,22.21,22.18,22.19,160195.0
2023-09-01 14:30:00,22.19,22.19,22.18,22.19,183737.0,22.19,22.19,22.18,22.19,183737.0
2023-09-01 15:00:00,22.18,22.2,22.18,22.19,302551.0,22.18,22.2,22.18,22.19,302551.0
2023-09-01 15:30:00,22.18,22.19,22.16,22.17,860897.0,22.18,22.19,22.16,22.17,860897.0
2023-09-05 09:30:00,21.82,21.89,21.74,21.81,1549525.0,21.82,21.89,21.74,21.81,1549525.0
2023-09-05 10:00:00,21.8,21.82,21.69,21.71,1467851.0,21.8,21.82,21.69,21.71,1467851.0
2023-09-05 10:30:00,21.72,21.79,21.71,21.79,1117598.0,21.72,21.79,21.71,21.79,1117598.0
2023-09-05 11:00:00,21.78,21.83,21.73,21.73,1064615.0,21.78,21.83,21.73,21.73,1064615.0
2023-09-05 11:30:00,21.73,21.75,21.63,21.63,688010.0,21.73,21.75,21.63,21.63,688010.0
2023-09-05 12:00:00,21.63,21.69,21.63,21.64,499301.0,21.63,21.69,21.63,21.64,499301.0
2023-09-05 12:30:00,21.65,21.67,21.61,21.61,437234.0,21.65,21.67,21.61,21.61,437234.0
2023-09-05 13:00:00,21.61,21.62,21.58,21.58,467179.0,21.61,21.62,21.58,21.58,467179.0
2023-09-05 13:30:00,21.59,21.59,21.56,21.57,298401.0,21.59,21.59,21.56,21.57,298401.0
2023-09-05 14:00:00,21.56,21.62,21.56,21.59,886407.0,21.56,21.62,21.56,21.59,886407.0
2023-09-05 14:30:00,21.59,21.6,21.58,21.59,347440.0,21.59,21.6,21.58,21.59,347440.0
2023-09-05 15:00:00,21.59,21.61,21.57,21.61,695545.0,21.59,21.61,21.57,21.61,695545.0
2023-09-05 15:30:00,21.61,21.62,21.59,21.59,3059070.0,21.61,21.62,21.59,21.59,3059070.0
2023-09-06 09:30:00,21.16,21.42,21.11,21.36,2460773.0,21.16,21.42,21.11,21.36,2460773.0
2023-09-06 10:00:00,21.35,21.35,21.16,21.19,2215834.0,21.35,21.35,21.16,21.19,2215834.0
2023-09-06 10:30:00,21.18,21.2,21.11,21.13,1351134.0,21.18,21.2,21.11,21.13,1351134.0
2023-09-06 11:00:00,21.13,21.21,21.1,21.16,1221150.0,21.13,21.21,21.1,21.16,1221150.0
2023-09-06 11:30:00,21.17,21.22,21.16,21.19,650024.0,21.17,21.22,21.16,21.19,650024.0
2023-09-06 12:00:00,21.19,21.24,21.17,21.23,288497.0,21.19,21.24,21.17,21.23,288497.0
2023-09-06 12:30:00,21.24,21.27,21.22,21.27,278730.0,21.24,21.27,21.22,21.27,278730.0
2023-09-06 13:00:00,21.26,21.28,21.25,21.27,407293.0,21.26,21.28,21.25,21.27,407293.0
2023-09-06 13:30:00,21.27,21.28,21.24,21.25,544142.0,21.27,21.28,21.24,21.25,544142.0
2023-09-06 14:00:00,21.26,21.26,21.22,21.24,707693.0,21.26,21.26,21.22,21.24,707693.0
2023-09-06 14:30:00,21.24,21.27,21.22,21.25,346082.0,21.24,21.27,21.22,21.25,346082.0
2023-09-06 15:00:00,21.24,21.25,21.22,21.23,399315.0,21.24,21.25,21.22,21.23,399315.0
2023-09-06 15:30:00,21.23,21.26,21.22,21.25,1818444.0,21.23,21.26,21.22,21.25,1818444.0
2023-09-07 09:30:00,21.08,21.17,21.01,21.11,1757589.0,21.08,21.17,21.01,21.11,1757589.0
2023-09-07 10:00:00,21.12,21.13,21.03,21.05,959861.0,21.12,21.13,21.03,21.05,959861.0
2023-09-07 10:30:00,21.05,21.16,21.01,21.05,1440054.0,21.05,21.16,21.01,21.05,1440054.0
2023-09-07 11:00:00,21.05,21.07,21.01,21.04,975651.0,21.05,21.07,21.01,21.04,975651.0
2023-09-07 11:30:00,21.04,21.1,21.03,21.1,470613.0,21.04,21.1,21.03,21.1,470613.0
2023-09-07 12:00:00,21.1,21.1,21.06,21.07,691801.0,21.1,21.1,21.06,21.07,691801.0
2023-09-07 12:30:00,21.07,21.08,21.03,21.03,411484.0,21.07,21.08,21.03,21.03,411484.0
2023-09-07 13:00:00,21.03,21.07,21.02,21.06,395141.0,21.03,21.07,21.02,21.06,395141.0
2023-09-07 13:30:00,21.07,21.08,21.05,21.05,266666.0,21.07,21.08,21.05,21.05,266666.0
2023-09-07 14:00:00,21.05,21.08,21.05,21.07,300452.0,21.05,21.08,21.05,21.07,300452.0
2023-09-07 14:30:00,21.07,21.1,21.07,21.1,459494.0,21.07,21.1,21.07,21.1,459494.0
2023-09-07 15:00:00,21.09,21.1,21.08,21.09,225864.0,21.09,21.1,21.08,21.09,225864.0
2023-09-07 15:30:00,21.08,21.09,21.05,21.06,1088605.0,21.08,21.09,21.05,21.06,1088605.0
2023-09-08 09:30:00,21.06,21.19,21.04,21.19,1748379.0,21.06,21.19,21.04,21.19,1748379.0
2023-09-08 10:00:00,21.19,21.24,21.14,21.21,1362836.0,21.19,21.24,21.14,21.21,1362836.0
2023-09-08 10:30:00,21.2,21.23,21.1,21.1,814918.0,21.2,21.23,21.1,21.1,814918.0
2023-09-08 11:00:00,21.1,21.13,21.05,21.06,1252218.0,21.1,21.13,21.05,21.06,1252218.0
2023-09-08 11:30:00,21.07,21.09,21.01,21.03,817407.0,21.07,21.09,21.01,21.03,817407.0
2023-09-08 12:00:00,21.03,21.03,20.99,20.99,732704.0,21.03,21.03,20.99,20.99,732704.0
2023-09-08 12:30:00,20.99,21.0,20.96,21.0,811992.0,20.99,21.0,20.96,21.0,811992.0
2023-09-08 13:00:00,21.0,21.02,20.98,21.01,490247.0,21.0,21.02,20.98,21.01,490247.0
2023-09-08 13:30:00,21.01,21.03,21.01,21.02,577838.0,21.01,21.03,21.01,21.02,577838.0
2023-09-08 14:00:00,21.02,21.04,21.01,21.02,274283.0,21.02,21.04,21.01,21.02,274283.0
2023-09-08 14:30:00,21.02,21.03,20.99,21.01,372318.0,21.02,21.03,20.99,21.01,372318.0
2023-09-08 15:00:00,21.0,21.01,20.99,20.99,276081.0,21.0,21.01,20.99,20.99,276081.0
2023-09-08 15:30:00,20.99,21.02,20.99,21.02,965579.0,20.99,21.02,20.99,21.02,965579.0
2023-09-11 09:30:00,21.24,21.27,21.08,21.15,1457589.0,21.24,21.27,21.08,21.15,1457589.0
2023-09-11 10:00:00,21.16,21.22,21.11,21.14,1004461.0,21.16,21.22,21.11,21.14,1004461.0
2023-09-11 10:30:00,21.14,21.15,21.07,21.09,1022192.0,21.14,21.15,21.07,21.09,1022192.0
2023-09-11 11:00:00,21.08,21.16,21.04,21.11,1278066.0,21.08,21.16,21.04,21.11,1278066.0
2023-09-11 11:30:00,21.12,21.13,21.1,21.11,263233.0,21.12,21.13,21.1,21.11,263233.0
2023-09-11 12:00:00,21.11,21.18,21.11,21.18,256375.0,21.11,21.18,21.11,21.18,256375.0
2023-09-11 12:30:00,21.17,21.17,21.14,21.16,210908.0,21.17,21.17,21.14,21.16,210908.0
2023-09-11 13:00:00,21.17,21.18,21.14,21.18,344713.0,21.17,21.18,21.14,21.18,344713.0
2023-09-11 13:30:00,21.17,21.17,21.15,21.16,178132.0,21.17,21.17,21.15,21.16,178132.0
2023-09-11 14:00:00,21.15,21.16,21.14,21.16,198953.0,21.15,21.16,21.14,21.16,198953.0
2023-09-11 14:30:00,21.16,21.17,21.13,21.15,206038.0,21.16,21.17,21.13,21.15,206038.0
2023-09-11 15:00:00,21.15,21.16,21.14,21.16,308159.0,21.15,21.16,21.14,21.16,308159.0
2023-09-11 15:30:00,21.15,21.17,21.15,21.16,1141549.0,21.15,21.17,21.15,21.16,1141549.0
2023-09-12 09:30:00,21.0,21.12,20.97,21.0,1631984.0,21.0,21.12,20.97,21.0,1631984.0
2023-09-12 10:00:00,21.01,21.09,20.98,21.08,789227.0,21.01,21.09,20.98,21.08,789227.0
2023-09-12 10:30:00,21.09,21.17,21.08,21.11,974871.0,21.09,21.17,21.08,21.11,974871.0
2023-09-12 11:00:00,21.11,21.19,21.1,21.18,866197.0,21.11,21.19,21.1,21.18,866197.0
2023-09-12 11:30:00,21.18,21.19,21.12,21.13,381785.0,21.18,21.19,21.12,21.13,381785.0
2023-09-12 12:00:00,21.13,21.22,21.13,21.19,405626.0,21.13,21.22,21.13,21.19,405626.0
2023-09-12 12:30:00,21.19,21.19,21.15,21.16,229341.0,21.19,21.19,21.15,21.16,229341.0
2023-09-12 13:00:00,21.16,21.2,21.15,21.18,268597.0,21.16,21.2,21.15,21.18,268597.0
2023-09-12 13:30:00,21.18,21.19,21.16,21.16,291877.0,21.18,21.19,21.16,21.16,291877.0
2023-09-12 14:00:00,21.16,21.18,21.15,21.17,216341.0,21.16,21.18,21.15,21.17,216341.0
2023-09-12 14:30:00,21.17,21.18,21.16,21.16,562993.0,21.17,21.18,21.16,21.16,562993.0
2023-09-12 15:00:00,21.16,21.17,21.14,21.15,555412.0,21.16,21.17,21.14,21.15,555412.0
2023-09-12 15:30:00,21.15,21.15,21.13,21.14,628178.0,21.15,21.15,21.13,21.14,628178.0
2023-09-13 09:30:00,21.01,21.11,20.93,21.0,3520079.0,21.01,21.11,20.93,21.0,3520079.0
2023-09-13 10:00:00,21.0,21.03,20.93,20.96,1173942.0,21.0,21.03,20.93,20.96,1173942.0
2023-09-13 10:30:00,20.96,21.06,20.91,21.03,853108.0,20.96,21.06,20.91,21.03,853108.0
2023-09-13 11:00:00,21.03,21.06,21.01,21.03,638959.0,21.03,21.06,21.01,21.03,638959.0
2023-09-13 11:30:00,21.03,21.03,20.95,20.98,579464.0,21.03,21.03,20.95,20.98,579464.0
2023-09-13 12:00:00,20.98,20.98,20.94,20.97,354932.0,20.98,20.98,20.94,20.97,354932.0
2023-09-13 12:30:00,20.98,20.99,20.93,20.94,250783.0,20.98,20.99,20.93,20.94,250783.0
2023-09-13 13:00:00,20.94,20.99,20.91,20.97,431378.0,20.94,20.99,20.91,20.97,431378.0
2023-09-13 13:30:00,20.97,20.98,20.94,20.96,268919.0,20.97,20.98,20.94,20.96,268919.0
2023-09-13 14:00:00,20.95,20.96,20.94,20.95,183006.0,20.95,20.96,20.94,20.95,183006.0
2023-09-13 14:30:00,20.96,20.96,20.92,20.93,332316.0,20.96,20.96,20.92,20.93,332316.0
2023-09-13 15:00:00,20.93,20.93,20.91,20.91,463677.0,20.93,20.93,20.91,20.91,463677.0
2023-09-13 15:30:00,20.92,20.95,20.91,20.95,1030623.0,20.92,20.95,20.91,20.95,1030623.0
2023-09-14 09:30:00,20.6,20.72,20.55,20.58,4103348.0,20.6,20.72,20.55,20.58,4103348.0
2023-09-14 10:00:00,20.58,20.59,20.45,20.58,3831312.0,20.58,20.59,20.45,20.58,3831312.0
2023-09-14 10:30:00,20.59,20.77,20.56,20.73,3162367.0,20.59,20.77,20.56,20.73,3162367.0
2023-09-14 11:00:00,20.72,20.82,20.7,20.71,2167079.0,20.72,20.82,20.7,20.71,2167079.0
2023-09-14 11:30:00,20.72,20.74,20.62,20.69,1077887.0,20.72,20.74,20.62,20.69,1077887.0
2023-09-14 12:00:00,20.7,20.83,20.69,20.82,1156031.0,20.7,20.83,20.69,20.82,1156031.0
2023-09-14 12:30:00,20.82,20.84,20.78,20.84,1089568.0,20.82,20.84,20.78,20.84,1089568.0
2023-09-14 13:00:00,20.84,20.86,20.79,20.83,1034854.0,20.84,20.86,20.79,20.83,1034854.0
2023-09-14 13:30:00,20.82,20.83,20.74,20.75,1281057.0,20.82,20.83,20.74,20.75,1281057.0
2023-09-14 14:00:00,20.75,20.75,20.73,20.73,951460.0,20.75,20.75,20.73,20.73,951460.0
2023-09-14 14:30:00,20.73,20.74,20.7,20.7,1018352.0,20.73,20.74,20.7,20.7,1018352.0
2023-09-14 15:00:00,20.7,20.71,20.69,20.7,1175939.0,20.7,20.71,20.69,20.7,1175939.0
2023-09-14 15:30:00,20.71,20.74,20.69,20.74,1346498.0,20.71,20.74,20.69,20.74,1346498.0
2023-09-15 09:30:00,21.19,21.34,21.13,21.16,4329621.0,21.19,21.34,21.13,21.16,4329621.0
2023-09-15 10:00:00,21.17,21.35,21.17,21.25,3743833.0,21.17,21.35,21.17,21.25,3743833.0
2023-09-15 10:30:00,21.26,21.32,21.22,21.28,2531204.0,21.26,21.32,21.22,21.28,2531204.0
2023-09-15 11:00:00,21.27,21.32,21.21,21.29,1633366.0,21.27,21.32,21.21,21.29,1633366.0
2023-09-15 11:30:00,21.29,21.3,21.18,21.25,1250289.0,21.29,21.3,21.18,21.25,1250289.0
2023-09-15 12:00:00,21.25,21.28,21.21,21.22,1188766.0,21.25,21.28,21.21,21.22,1188766.0
2023-09-15 12:30:00,21.22,21.24,21.18,21.19,597893.0,21.22,21.24,21.18,21.19,597893.0
2023-09-15 13:00:00,21.19,21.2,21.16,21.17,1258115.0,21.19,21.2,21.16,21.17,1258115.0
2023-09-15 13:30:00,21.17,21.17,21.14,21.15,350381.0,21.17,21.17,21.14,21.15,350381.0
2023-09-15 14:00:00,21.15,21.17,21.14,21.15,231587.0,21.15,21.17,21.14,21.15,231587.0
2023-09-15 14:30:00,21.15,21.17,21.14,21.15,296577.0,21.15,21.17,21.14,21.15,296577.0
2023-09-15 15:00:00,21.16,21.16,21.14,21.14,234416.0,21.16,21.16,21.14,21.14,234416.0
2023-09-15 15:30:00,21.14,21.15,21.1,21.1,2095505.0,21.14,21.15,21.1,21.1,2095505.0
2023-09-18 09:30:00,21.22,21.24,21.07,21.09,1847472.0,21.22,21.24,21.07,21.09,1847472.0
2023-09-18 10:00:00,21.09,21.18,21.05,21.14,848066.0,21.09,21.18,21.05,21.14,848066.0
2023-09-18 10:30:00,21.15,21.19,21.12,21.13,579658.0,21.15,21.19,21.12,21.13,579658.0
2023-09-18 11:00:00,21.13,21.18,21.12,21.17,315790.0,21.13,21.18,21.12,21.17,315790.0
2023-09-18 11:30:00,21.18,21.23,21.14,21.23,505302.0,21.18,21.23,21.14,21.23,505302.0
2023-09-18 12:00:00,21.23,21.27,21.2,21.24,430243.0,21.23,21.27,21.2,21.24,430243.0
2023-09-18 12:30:00,21.24,21.28,21.23,21.27,880708.0,21.24,21.28,21.23,21.27,880708.0
2023-09-18 13:00:00,21.27,21.3,21.25,21.27,1045273.0,21.27,21.3,21.25,21.27,1045273.0
2023-09-18 13:30:00,21.27,21.31,21.26,21.27,994187.0,21.27,21.31,21.26,21.27,994187.0
2023-09-18 14:00:00,21.28,21.29,21.26,21.28,730734.0,21.28,21.29,21.26,21.28,730734.0
2023-09-18 14:30:00,21.28,21.29,21.27,21.28,284680.0,21.28,21.29,21.27,21.28,284680.0
2023-09-18 15:00:00,21.28,21.29,21.27,21.28,225567.0,21.28,21.29,21.27,21.28,225567.0
2023-09-18 15:30:00,21.28,21.32,21.27,21.32,1482105.0,21.28,21.32,21.27,21.32,1482105.0
2023-09-19 09:30:00,21.37,21.4,21.3,21.34,1221320.0,21.37,21.4,21.3,21.34,1221320.0
2023-09-19 10:00:00,21.33,21.36,21.17,21.21,1452628.0,21.33,21.36,21.17,21.21,1452628.0
2023-09-19 10:30:00,21.21,21.28,21.2,21.26,1080990.0,21.21,21.28,21.2,21.26,1080990.0
2023-09-19 11:00:00,21.26,21.27,21.21,21.23,1212693.0,21.26,21.27,21.21,21.23,1212693.0
2023-09-19 11:30:00,21.23,21.26,21.2,21.24,697351.0,21.23,21.26,21.2,21.24,697351.0
2023-09-19 12:00:00,21.24,21.25,21.21,21.24,813202.0,21.24,21.25,21.21,21.24,813202.0
2023-09-19 12:30:00,21.23,21.24,21.2,21.23,437636.0,21.23,21.24,21.2,21.23,437636.0
2023-09-19 13:00:00,21.23,21.27,21.22,21.27,324872.0,21.23,21.27,21.22,21.27,324872.0
2023-09-19 13:30:00,21.27,21.28,21.25,21.25,167439.0,21.27,21.28,21.25,21.25,167439.0
2023-09-19 14:00:00,21.26,21.27,21.24,21.27,330075.0,21.26,21.27,21.24,21.27,330075.0
2023-09-19 14:30:00,21.27,21.28,21.26,21.27,367125.0,21.27,21.28,21.26,21.27,367125.0
2023-09-19 15:00:00,21.27,21.28,21.26,21.28,203058.0,21.27,21.28,21.26,21.28,203058.0
2023-09-19 15:30:00,21.28,21.29,21.27,21.29,484036.0,21.28,21.29,21.27,21.29,484036.0
2023-09-20 09:30:00,21.32,21.55,21.3,21.47,2623316.0,21.32,21.55,21.3,21.47,2623316.0
2023-09-20 10:00:00,21.46,21.54,21.43,21.52,1082235.0,21.46,21.54,21.43,21.52,1082235.0
2023-09-20 10:30:00,21.52,21.56,21.49,21.55,1814364.0,21.52,21.56,21.49,21.55,1814364.0
2023-09-20 11:00:00,21.56,21.62,21.55,21.57,1244852.0,21.56,21.62,21.55,21.57,1244852.0
2023-09-20 11:30:00,21.57,21.58,21.52,21.55,828856.0,21.57,21.58,21.52,21.55,828856.0
2023-09-20 12:00:00,21.55,21.62,21.54,21.62,657869.0,21.55,21.62,21.54,21.62,657869.0
2023-09-20 12:30:00,21.62,21.63,21.59,21.62,547692.0,21.62,21.63,21.59,21.62,547692.0
2023-09-20 13:00:00,21.62,21.63,21.57,21.6,371030.0,21.62,21.63,21.57,21.6,371030.0
2023-09-20 13:30:00,21.6,21.62,21.57,21.59,644891.0,21.6,21.62,21.57,21.59,644891.0
2023-09-20 14:00:00,21.59,21.6,21.42,21.5,2119041.0,21.59,21.6,21.42,21.5,2119041.0
2023-09-20 14:30:00,21.51,21.59,21.44,21.46,1572374.0,21.51,21.59,21.44,21.46,1572374.0
2023-09-20 15:00:00,21.46,21.49,21.41,21.45,752545.0,21.46,21.49,21.41,21.45,752545.0
2023-09-20 15:30:00,21.46,21.46,21.34,21.35,1841569.0,21.46,21.46,21.34,21.35,1841569.0
2023-09-21 09:30:00,21.04,21.14,21.0,21.1,1607842.0,21.04,21.14,21.0,21.1,1607842.0
2023-09-21 10:00:00,21.1,21.33,21.07,21.32,1721324.0,21.1,21.33,21.07,21.32,1721324.0
2023-09-21 10:30:00,21.33,21.49,21.32,21.39,2064678.0,21.33,21.49,21.32,21.39,2064678.0
2023-09-21 11:00:00,21.4,21.45,21.32,21.32,820201.0,21.4,21.45,21.32,21.32,820201.0
2023-09-21 11:30:00,21.32,21.38,21.32,21.37,719653.0,21.32,21.38,21.32,21.37,719653.0
2023-09-21 12:00:00,21.38,21.4,21.31,21.37,636725.0,21.38,21.4,21.31,21.37,636725.0
2023-09-21 12:30:00,21.38,21.48,21.37,21.45,762153.0,21.38,21.48,21.37,21.45,762153.0
2023-09-21 13:00:00,21.45,21.48,21.43,21.48,302949.0,21.45,21.48,21.43,21.48,302949.0
2023-09-21 13:30:00,21.48,21.52,21.47,21.51,701513.0,21.48,21.52,21.47,21.51,701513.0
2023-09-21 14:00:00,21.51,21.52,21.48,21.5,292052.0,21.51,21.52,21.48,21.5,292052.0
2023-09-21 14:30:00,21.5,21.5,21.47,21.47,242658.0,21.5,21.5,21.47,21.47,242658.0
2023-09-21 15:00:00,21.47,21.5,21.47,21.48,495589.0,21.47,21.5,21.47,21.48,495589.0
2023-09-21 15:30:00,21.48,21.48,21.44,21.45,1099388.0,21.48,21.48,21.44,21.45,1099388.0
2023-09-22 09:30:00,21.65,21.75,21.62,21.65,2245226.0,21.65,21.75,21.62,21.65,2245226.0
2023-09-22 10:00:00,21.64,21.72,21.61,21.72,859706.0,21.64,21.72,21.61,21.72,859706.0
2023-09-22 10:30:00,21.71,21.74,21.69,21.71,916433.0,21.71,21.74,21.69,21.71,916433.0
2023-09-22 11:00:00,21.71,21.72,21.63,21.64,941286.0,21.71,21.72,21.63,21.64,941286.0
2023-09-22 11:30:00,21.65,21.66,21.61,21.62,641503.0,21.65,21.66,21.61,21.62,641503.0
2023-09-22 12:00:00,21.61,21.63,21.59,21.61,928737.0,21.61,21.63,21.59,21.61,928737.0
2023-09-22 12:30:00,21.6,21.62,21.58,21.6,772334.0,21.6,21.62,21.58,21.6,772334.0
2023-09-22 13:00:00,21.6,21.62,21.58,21.6,488038.0,21.6,21.62,21.58,21.6,488038.0
2023-09-22 13:30:00,21.59,21.6,21.57,21.57,292486.0,21.59,21.6,21.57,21.57,292486.0
2023-09-22 14:00:00,21.58,21.59,21.57,21.59,287891.0,21.58,21.59,21.57,21.59,287891.0
2023-09-22 14:30:00,21.59,21.59,21.56,21.59,298296.0,21.59,21.59,21.56,21.59,298296.0
2023-09-22 15:00:00,21.59,21.6,21.58,21.59,309801.0,21.59,21.6,21.58,21.59,309801.0
2023-09-22 15:30:00,21.59,21.59,21.58,21.58,1014098.0,21.59,21.59,21.58,21.58,1014098.0
2023-09-25 09:30:00,21.48,21.56,21.42,21.54,1349726.0,21.48,21.56,21.42,21.54,1349726.0
2023-09-25 10:00:00,21.55,21.55,21.28,21.3,3219088.0,21.55,21.55,21.28,21.3,3219088.0
2023-09-25 10:30:00,21.3,21.31,21.16,21.17,2022223.0,21.3,21.31,21.16,21.17,2022223.0
2023-09-25 11:00:00,21.17,21.22,21.12,21.19,1181841.0,21.17,21.22,21.12,21.19,1181841.0
2023-09-25 11:30:00,21.18,21.23,21.17,21.21,1214987.0,21.18,21.23,21.17,21.21,1214987.0
2023-09-25 12:00:00,21.21,21.24,21.18,21.2,598480.0,21.21,21.24,21.18,21.2,598480.0
2023-09-25 12:30:00,21.2,21.22,21.18,21.19,421558.0,21.2,21.22,21.18,21.19,421558.0
2023-09-25 13:00:00,21.18,21.22,21.17,21.2,262625.0,21.18,21.22,21.17,21.2,262625.0
2023-09-25 13:30:00,21.2,21.2,21.16,21.17,288829.0,21.2,21.2,21.16,21.17,288829.0
2023-09-25 14:00:00,21.18,21.2,21.17,21.18,327555.0,21.18,21.2,21.17,21.18,327555.0
2023-09-25 14:30:00,21.19,21.2,21.16,21.19,404938.0,21.19,21.2,21.16,21.19,404938.0
2023-09-25 15:00:00,21.19,21.21,21.19,21.2,304418.0,21.19,21.21,21.19,21.2,304418.0
2023-09-25 15:30:00,21.2,21.21,21.19,21.2,1414384.0,21.2,21.21,21.19,21.2,1414384.0
2023-09-26 09:30:00,21.0,21.08,20.96,21.04,1907928.0,21.0,21.08,20.96,21.04,1907928.0
2023-09-26 10:00:00,21.04,21.14,21.03,21.14,1656197.0,21.04,21.14,21.03,21.14,1656197.0
2023-09-26 10:30:00,21.14,21.16,21.06,21.08,884673.0,21.14,21.16,21.06,21.08,884673.0
2023-09-26 11:00:00,21.08,21.08,20.96,20.98,1494254.0,21.08,21.08,20.96,20.98,1494254.0
2023-09-26 11:30:00,20.98,21.03,20.95,20.99,672619.0,20.98,21.03,20.95,20.99,672619.0
2023-09-26 12:00:00,21.0,21.03,20.96,21.01,833750.0,21.0,21.03,20.96,21.01,833750.0
2023-09-26 12:30:00,21.0,21.02,20.98,21.02,421490.0,21.0,21.02,20.98,21.02,421490.0
2023-09-26 13:00:00,21.01,21.05,21.01,21.02,1268623.0,21.01,21.05,21.01,21.02,1268623.0
2023-09-26 13:30:00,21.03,21.03,21.0,21.01,483035.0,21.03,21.03,21.0,21.01,483035.0
2023-09-26 14:00:00,21.01,21.02,20.96,20.96,1331168.0,21.01,21.02,20.96,20.96,1331168.0
2023-09-26 14:30:00,20.96,20.99,20.95,20.97,1084529.0,20.96,20.99,20.95,20.97,1084529.0
2023-09-26 15:00:00,20.97,20.99,20.95,20.95,383818.0,20.97,20.99,20.95,20.95,383818.0
2023-09-26 15:30:00,20.96,20.97,20.94,20.96,1935226.0,20.96,20.97,20.94,20.96,1935226.0
2023-09-27 09:30:00,20.71,20.74,20.54,20.61,2917641.0,20.71,20.74,20.54,20.61,2917641.0
2023-09-27 10:00:00,20.62,20.75,20.58,20.72,1847077.0,20.62,20.75,20.58,20.72,1847077.0
2023-09-27 10:30:00,20.72,20.78,20.67,20.74,1215439.0,20.72,20.78,20.67,20.74,1215439.0
2023-09-27 11:00:00,20.75,20.8,20.68,20.69,1485172.0,20.75,20.8,20.68,20.69,1485172.0
2023-09-27 11:30:00,20.69,20.75,20.66,20.73,807883.0,20.69,20.75,20.66,20.73,807883.0
2023-09-27 12:00:00,20.73,20.74,20.66,20.69,607593.0,20.73,20.74,20.66,20.69,607593.0
2023-09-27 12:30:00,20.68,20.71,20.65,20.65,429124.0,20.68,20.71,20.65,20.65,429124.0
2023-09-27 13:00:00,20.66,20.69,20.58,20.6,984699.0,20.66,20.69,20.58,20.6,984699.0
2023-09-27 13:30:00,20.6,20.63,20.55,20.61,674552.0,20.6,20.63,20.55,20.61,674552.0
2023-09-27 14:00:00,20.61,20.62,20.57,20.62,620667.0,20.61,20.62,20.57,20.62,620667.0
2023-09-27 14:30:00,20.62,20.72,20.61,20.69,757550.0,20.62,20.72,20.61,20.69,757550.0
2023-09-27 15:00:00,20.69,20.74,20.68,20.69,469073.0,20.69,20.74,20.68,20.69,469073.0
2023-09-27 15:30:00,20.7,20.71,20.66,20.71,1237161.0,20.7,20.71,20.66,20.71,1237161.0
2023-09-28 09:30:00,20.64,20.71,20.59,20.68,1936271.0,20.64,20.71,20.59,20.68,1936271.0
2023-09-28 10:00:00,20.69,20.84,20.67,20.79,2124298.0,20.69,20.84,20.67,20.79,2124298.0
2023-09-28 10:30:00,20.79,20.8,20.71,20.73,1566671.0,20.79,20.8,20.71,20.73,1566671.0
2023-09-28 11:00:00,20.73,20.75,20.53,20.62,2100405.0,20.73,20.75,20.53,20.62,2100405.0
2023-09-28 11:30:00,20.62,20.72,20.61,20.68,1117913.0,20.62,20.72,20.61,20.68,1117913.0
2023-09-28 12:00:00,20.68,20.69,20.61,20.67,516873.0,20.68,20.69,20.61,20.67,516873.0
2023-09-28 12:30:00,20.67,20.69,20.63,20.64,370587.0,20.67,20.69,20.63,20.64,370587.0
2023-09-28 13:00:00,20.65,20.67,20.61,20.61,376991.0,20.65,20.67,20.61,20.61,376991.0
2023-09-28 13:30:00,20.62,20.63,20.6,20.62,202135.0,20.62,20.63,20.6,20.62,202135.0
2023-09-28 14:00:00,20.62,20.73,20.6,20.72,222241.0,20.62,20.73,20.6,20.72,222241.0
2023-09-28 14:30:00,20.71,20.72,20.67,20.71,365430.0,20.71,20.72,20.67,20.71,365430.0
2023-09-28 15:00:00,20.72,20.74,20.7,20.74,519199.0,20.72,20.74,20.7,20.74,519199.0
2023-09-28 15:30:00,20.73,20.75,20.71,20.75,619223.0,20.73,20.75,20.71,20.75,619223.0
2023-09-29 09:30:00,21.39,21.43,21.26,21.28,5468294.0,21.39,21.43,21.26,21.28,5468294.0
2023-09-29 10:00:00,21.28,21.28,20.78,20.8,6381576.0,21.28,21.28,20.78,20.8,6381576.0
2023-09-29 10:30:00,20.8,20.85,20.73,20.77,2713098.0,20.8,20.85,20.73,20.77,2713098.0
2023-09-29 11:00:00,20.78,20.79,20.55,20.57,3367256.0,20.78,20.79,20.55,20.57,3367256.0
2023-09-29 11:30:00,20.56,20.6,20.42,20.48,3372485.0,20.56,20.6,20.42,20.48,3372485.0
2023-09-29 12:00:00,20.48,20.54,20.46,20.52,1072414.0,20.48,20.54,20.46,20.52,1072414.0
2023-09-29 12:30:00,20.52,20.52,20.45,20.46,1208758.0,20.52,20.52,20.45,20.46,1208758.0
2023-09-29 13:00:00,20.46,20.47,20.33,20.35,1350394.0,20.46,20.47,20.33,20.35,1350394.0
2023-09-29 13:30:00,20.35,20.38,20.34,20.34,1383577.0,20.35,20.38,20.34,20.34,1383577.0
2023-09-29 14:00:00,20.35,20.37,20.28,20.29,966002.0,20.35,20.37,20.28,20.29,966002.0
2023-09-29 14:30:00,20.28,20.35,20.27,20.35,984914.0,20.28,20.35,20.27,20.35,984914.0
2023-09-29 15:00:00,20.35,20.37,20.32,20.36,2187414.0,20.35,20.37,20.32,20.36,2187414.0
2023-09-29 15:30:00,20.36,20.37,20.33,20.33,2219654.0,20.36,20.37,20.33,20.33,2219654.0
2023-10-02 09:30:00,19.69,19.74,19.55,19.64,6542045.0,19.69,19.74,19.55,19.64,6542045.0
2023-10-02 10:00:00,19.64,19.74,19.59,19.62,6022310.0,19.64,19.74,19.59,19.62,6022310.0
2023-10-02 10:30:00,19.61,19.63,19.46,19.53,5966488.0,19.61,19.63,19.46,19.53,5966488.0
2023-10-02 11:00:00,19.54,19.56,19.45,19.52,2730320.0,19.54,19.56,19.45,19.52,2730320.0
2023-10-02 11:30:00,19.52,19.58,19.46,19.54,2893735.0,19.52,19.58,19.46,19.54,2893735.0
2023-10-02 12:00:00,19.54,19.55,19.48,19.48,2022293.0,19.54,19.55,19.48,19.48,2022293.0
2023-10-02 12:30:00,19.48,19.49,19.42,19.46,2342967.0,19.48,19.49,19.42,19.46,2342967.0
2023-10-02 13:00:00,19.46,19.53,19.43,19.45,1519832.0,19.46,19.53,19.43,19.45,1519832.0
2023-10-02 13:30:00,19.46,19.48,19.44,19.46,805317.0,19.46,19.48,19.44,19.46,805317.0
2023-10-02 14:00:00,19.46,19.49,19.43,19.44,1235049.0,19.46,19.49,19.43,19.44,1235049.0
2023-10-02 14:30:00,19.43,19.45,19.41,19.44,681366.0,19.43,19.45,19.41,19.44,681366.0
2023-10-02 15:00:00,19.44,19.44,19.41,19.42,589946.0,19.44,19.44,19.41,19.42,589946.0
2023-10-02 15:30:00,19.42,19.44,19.4,19.42,3925360.0,19.42,19.44,19.4,19.42,3925360.0
2023-10-03 09:30:00,19.26,19.62,19.24,19.47,6059715.0,19.26,19.62,19.24,19.47,6059715.0
2023-10-03 10:00:00,19.47,19.48,19.21,19.4,7887114.0,19.47,19.48,19.21,19.4,7887114.0
2023-10-03 10:30:00,19.4,19.56,19.38,19.4,3405401.0,19.4,19.56,19.38,19.4,3405401.0
2023-10-03 11:00:00,19.41,19.47,19.36,19.41,1948303.0,19.41,19.47,19.36,19.41,1948303.0
2023-10-03 11:30:00,19.4,19.48,19.35,19.45,2168263.0,19.4,19.48,19.35,19.45,2168263.0
2023-10-03 12:00:00,19.45,19.55,19.44,19.49,1577049.0,19.45,19.55,19.44,19.49,1577049.0
2023-10-03 12:30:00,19.5,19.53,19.39,19.42,1040449.0,19.5,19.53,19.39,19.42,1040449.0
2023-10-03 13:00:00,19.42,19.47,19.39,19.44,725185.0,19.42,19.47,19.39,19.44,725185.0
2023-10-03 13:30:00,19.44,19.46,19.4,19.42,408400.0,19.44,19.46,19.4,19.42,408400.0
2023-10-03 14:00:00,19.41,19.43,19.37,19.4,996645.0,19.41,19.43,19.37,19.4,996645.0
2023-10-03 14:30:00,19.39,19.43,19.39,19.4,879522.0,19.39,19.43,19.39,19.4,879522.0
2023-10-03 15:00:00,19.41,19.45,19.4,19.45,1365486.0,19.41,19.45,19.4,19.45,1365486.0
2023-10-03 15:30:00,19.44,19.45,19.42,19.44,1672017.0,19.44,19.45,19.42,19.44,1672017.0
2023-10-04 09:30:00,19.41,19.42,19.07,19.18,5183285.0,19.41,19.42,19.07,19.18,5183285.0
2023-10-04 10:00:00,19.18,19.26,19.0,19.02,5133064.0,19.18,19.26,19.0,19.02,5133064.0
2023-10-04 10:30:00,19.02,19.17,19.01,19.02,2441777.0,19.02,19.17,19.01,19.02,2441777.0
2023-10-04 11:00:00,19.02,19.25,18.97,19.21,3432266.0,19.02,19.25,18.97,19.21,3432266.0
2023-10-04 11:30:00,19.21,19.25,19.13,19.24,1596106.0,19.21,19.25,19.13,19.24,1596106.0
2023-10-04 12:00:00,19.24,19.28,19.2,19.21,1004365.0,19.24,19.28,19.2,19.21,1004365.0
2023-10-04 12:30:00,19.22,19.28,19.21,19.24,745745.0,19.22,19.28,19.21,19.24,745745.0
2023-10-04 13:00:00,19.24,19.26,19.21,19.22,615835.0,19.24,19.26,19.21,19.22,615835.0
2023-10-04 13:30:00,19.21,19.23,19.14,19.14,463840.0,19.21,19.23,19.14,19.14,463840.0
2023-10-04 14:00:00,19.15,19.17,19.13,19.16,399007.0,19.15,19.17,19.13,19.16,399007.0
2023-10-04 14:30:00,19.16,19.16,19.11,19.13,796095.0,19.16,19.16,19.11,19.13,796095.0
2023-10-04 15:00:00,19.14,19.25,19.13,19.25,586972.0,19.14,19.25,19.13,19.25,586972.0
2023-10-04 15:30:00,19.25,19.31,19.24,19.3,1299297.0,19.25,19.31,19.24,19.3,1299297.0
2023-10-05 09:30:00,19.32,19.4,19.19,19.26,2625344.0,19.32,19.4,19.19,19.26,2625344.0
2023-10-05 10:00:00,19.26,19.26,19.12,19.16,1905923.0,19.26,19.26,19.12,19.16,1905923.0
2023-10-05 10:30:00,19.16,19.19,19.06,19.16,2125603.0,19.16,19.19,19.06,19.16,2125603.0
2023-10-05 11:00:00,19.16,19.17,19.05,19.08,1255252.0,19.16,19.17,19.05,19.08,1255252.0
2023-10-05 11:30:00,19.07,19.1,18.98,19.02,1915449.0,19.07,19.1,18.98,19.02,1915449.0
2023-10-05 12:00:00,19.02,19.12,18.99,19.12,834777.0,19.02,19.12,18.99,19.12,834777.0
2023-10-05 12:30:00,19.12,19.13,19.07,19.13,822302.0,19.12,19.13,19.07,19.13,822302.0
2023-10-05 13:00:00,19.13,19.15,19.08,19.14,436454.0,19.13,19.15,19.08,19.14,436454.0
2023-10-05 13:30:00,19.14,19.18,19.11,19.18,601558.0,19.14,19.18,19.11,19.18,601558.0
2023-10-05 14:00:00,19.18,19.23,19.16,19.19,530559.0,19.18,19.23,19.16,19.19,530559.0
2023-10-05 14:30:00,19.18,19.22,19.17,19.19,415687.0,19.18,19.22,19.17,19.19,415687.0
2023-10-05 15:00:00,19.19,19.21,19.18,19.19,476950.0,19.19,19.21,19.18,19.19,476950.0
2023-10-05 15:30:00,19.19,19.25,19.18,19.24,1183266.0,19.19,19.25,19.18,19.24,1183266.0
2023-10-06 09:30:00,19.66,19.71,19.26,19.41,6007694.0,19.66,19.71,19.26,19.41,6007694.0
2023-10-06 10:00:00,19.41,19.66,19.4,19.66,3671178.0,19.41,19.66,19.4,19.66,3671178.0
2023-10-06 10:30:00,19.66,19.72,19.49,19.54,2755209.0,19.66,19.72,19.49,19.54,2755209.0
2023-10-06 11:00:00,19.54,19.8,19.53,19.78,2918566.0,19.54,19.8,19.53,19.78,2918566.0
2023-10-06 11:30:00,19.78,19.81,19.72,19.77,2287757.0,19.78,19.81,19.72,19.77,2287757.0
2023-10-06 12:00:00,19.77,19.78,19.69,19.76,1523400.0,19.77,19.78,19.69,19.76,1523400.0
2023-10-06 12:30:00,19.76,19.77,19.7,19.71,1140568.0,19.76,19.77,19.7,19.71,1140568.0
2023-10-06 13:00:00,19.71,19.82,19.7,19.77,1119786.0,19.71,19.82,19.7,19.77,1119786.0
2023-10-06 13:30:00,19.77,19.78,19.72,19.77,436801.0,19.77,19.78,19.72,19.77,436801.0
2023-10-06 14:00:00,19.76,19.81,19.76,19.81,538679.0,19.76,19.81,19.76,19.81,538679.0
2023-10-06 14:30:00,19.81,19.82,19.76,19.77,740963.0,19.81,19.82,19.76,19.77,740963.0
2023-10-06 15:00:00,19.77,19.77,19.73,19.75,785379.0,19.77,19.77,19.73,19.75,785379.0
2023-10-06 15:30:00,19.75,19.76,19.72,19.73,1798484.0,19.75,19.76,19.72,19.73,1798484.0
2023-10-09 09:30:00,19.84,19.91,19.8,19.8,1711717.0,19.84,19.91,19.8,19.8,1711717.0
2023-10-09 10:00:00,19.81,20.0,19.8,19.95,1584519.0,19.81,20.0,19.8,19.95,1584519.0
2023-10-09 10:30:00,19.96,20.01,19.93,19.98,1230682.0,19.96,20.01,19.93,19.98,1230682.0
2023-10-09 11:00:00,19.98,20.04,19.93,20.01,907136.0,19.98,20.04,19.93,20.01,907136.0
2023-10-09 11:30:00,20.01,20.04,19.96,19.97,666390.0,20.01,20.04,19.96,19.97,666390.0
2023-10-09 12:00:00,19.98,19.98,19.91,19.94,627090.0,19.98,19.98,19.91,19.94,627090.0
2023-10-09 12:30:00,19.94,19.97,19.93,19.94,341910.0,19.94,19.97,19.93,19.94,341910.0
2023-10-09 13:00:00,19.93,19.98,19.93,19.94,282350.0,19.93,19.98,19.93,19.94,282350.0
2023-10-09 13:30:00,19.95,20.05,19.94,20.02,1357357.0,19.95,20.05,19.94,20.02,1357357.0
2023-10-09 14:00:00,20.03,20.05,20.01,20.02,325111.0,20.03,20.05,20.01,20.02,325111.0
2023-10-09 14:30:00,20.03,20.03,19.99,20.02,455724.0,20.03,20.03,19.99,20.02,455724.0
2023-10-09 15:00:00,20.02,20.07,20.01,20.06,538137.0,20.02,20.07,20.01,20.06,538137.0
2023-10-09 15:30:00,20.07,20.08,20.05,20.07,1692819.0,20.07,20.08,20.05,20.07,1692819.0
2023-10-10 09:30:00,19.97,20.03,19.88,20.03,1411308.0,19.97,20.03,19.88,20.03,1411308.0
2023-10-10 10:00:00,20.02,20.04,19.96,20.02,1276694.0,20.02,20.04,19.96,20.02,1276694.0
2023-10-10 10:30:00,20.02,20.05,19.94,20.01,1056043.0,20.02,20.05,19.94,20.01,1056043.0
2023-10-10 11:00:00,20.01,20.04,19.93,19.98,729094.0,20.01,20.04,19.93,19.98,729094.0
2023-10-10 11:30:00,19.98,20.08,19.97,20.06,839964.0,19.98,20.08,19.97,20.06,839964.0
2023-10-10 12:00:00,20.05,20.07,19.99,20.01,533581.0,20.05,20.07,19.99,20.01,533581.0
2023-10-10 12:30:00,20.0,20.04,20.0,20.04,276128.0,20.0,20.04,20.0,20.04,276128.0
2023-10-10 13:00:00,20.04,20.04,19.97,20.0,694481.0,20.04,20.04,19.97,20.0,694481.0
2023-10-10 13:30:00,19.99,20.0,19.92,19.93,436829.0,19.99,20.0,19.92,19.93,436829.0
2023-10-10 14:00:00,19.93,19.96,19.92,19.96,328963.0,19.93,19.96,19.92,19.96,328963.0
2023-10-10 14:30:00,19.96,19.97,19.93,19.94,797642.0,19.96,19.97,19.93,19.94,797642.0
2023-10-10 15:00:00,19.95,19.96,19.92,19.95,645918.0,19.95,19.96,19.92,19.95,645918.0
2023-10-10 15:30:00,19.95,19.99,19.94,19.98,1622432.0,19.95,19.99,19.94,19.98,1622432.0
2023-10-11 09:30:00,20.19,20.27,20.07,20.27,2265279.0,20.19,20.27,20.07,20.27,2265279.0
2023-10-11 10:00:00,20.26,20.27,20.13,20.21,1292236.0,20.26,20.27,20.13,20.21,1292236.0
2023-10-11 10:30:00,20.22,20.23,20.14,20.17,3196164.0,20.22,20.23,20.14,20.17,3196164.0
2023-10-11 11:00:00,20.16,20.18,20.11,20.18,1858759.0,20.16,20.18,20.11,20.18,1858759.0
2023-10-11 11:30:00,20.17,20.19,20.13,20.16,841194.0,20.17,20.19,20.13,20.16,841194.0
2023-10-11 12:00:00,20.16,20.22,20.15,20.18,674086.0,20.16,20.22,20.15,20.18,674086.0
2023-10-11 12:30:00,20.17,20.2,20.14,20.16,387509.0,20.17,20.2,20.14,20.16,387509.0
2023-10-11 13:00:00,20.16,20.17,20.12,20.16,531456.0,20.16,20.17,20.12,20.16,531456.0
2023-10-11 13:30:00,20.15,20.15,20.1,20.14,686214.0,20.15,20.15,20.1,20.14,686214.0
2023-10-11 14:00:00,20.13,20.16,20.12,20.14,652098.0,20.13,20.16,20.12,20.14,652098.0
2023-10-11 14:30:00,20.15,20.17,20.14,20.17,420715.0,20.15,20.17,20.14,20.17,420715.0
2023-10-11 15:00:00,20.17,20.21,20.16,20.2,881175.0,20.17,20.21,20.16,20.2,881175.0
2023-10-11 15:30:00,20.19,20.2,20.17,20.17,1987569.0,20.19,20.2,20.17,20.17,1987569.0
2023-10-12 09:30:00,20.24,20.32,20.05,20.1,3380925.0,20.24,20.32,20.05,20.1,3380925.0
2023-10-12 10:00:00,20.09,20.17,20.06,20.07,1032599.0,20.09,20.17,20.06,20.07,1032599.0
2023-10-12 10:30:00,20.07,20.1,19.96,20.02,2824344.0,20.07,20.1,19.96,20.02,2824344.0
2023-10-12 11:00:00,20.02,20.04,19.96,19.97,1329705.0,20.02,20.04,19.96,19.97,1329705.0
2023-10-12 11:30:00,19.97,20.04,19.93,20.03,1006007.0,19.97,20.04,19.93,20.03,1006007.0
2023-10-12 12:00:00,20.03,20.05,19.98,19.99,586373.0,20.03,20.05,19.98,19.99,586373.0
2023-10-12 12:30:00,20.0,20.03,19.97,20.02,496862.0,20.0,20.03,19.97,20.02,496862.0
2023-10-12 13:00:00,20.02,20.02,19.95,19.98,980303.0,20.02,20.02,19.95,19.98,980303.0
2023-10-12 13:30:00,19.98,20.01,19.95,19.96,466015.0,19.98,20.01,19.95,19.96,466015.0
2023-10-12 14:00:00,19.96,20.0,19.95,20.0,471498.0,19.96,20.0,19.95,20.0,471498.0
2023-10-12 14:30:00,19.99,20.01,19.96,19.98,701261.0,19.99,20.01,19.96,19.98,701261.0
2023-10-12 15:00:00,19.98,19.99,19.96,19.98,250071.0,19.98,19.99,19.96,19.98,250071.0
2023-10-12 15:30:00,19.98,19.99,19.96,19.96,1064230.0,19.98,19.99,19.96,19.96,1064230.0
2023-10-13 09:30:00,20.49,20.65,20.47,20.62,4230896.0,20.49,20.65,20.47,20.62,4230896.0
2023-10-13 10:00:00,20.62,20.77,20.53,20.67,3593668.0,20.62,20.77,20.53,20.67,3593668.0
2023-10-13 10:30:00,20.67,20.78,20.65,20.76,2052187.0,20.67,20.78,20.65,20.76,2052187.0
2023-10-13 11:00:00,20.75,20.76,20.68,20.74,1717405.0,20.75,20.76,20.68,20.74,1717405.0
2023-10-13 11:30:00,20.74,20.88,20.72,20.82,2783739.0,20.74,20.88,20.72,20.82,2783739.0
2023-10-13 12:00:00,20.82,20.87,20.76,20.77,1458312.0,20.82,20.87,20.76,20.77,1458312.0
2023-10-13 12:30:00,20.76,20.91,20.76,20.85,1605516.0,20.76,20.91,20.76,20.85,1605516.0
2023-10-13 13:00:00,20.85,20.89,20.8,20.8,1947763.0,20.85,20.89,20.8,20.8,1947763.0
2023-10-13 13:30:00,20.8,20.83,20.77,20.82,1159150.0,20.8,20.83,20.77,20.82,1159150.0
2023-10-13 14:00:00,20.82,20.85,20.8,20.82,975240.0,20.82,20.85,20.8,20.82,975240.0
2023-10-13 14:30:00,20.82,20.85,20.81,20.82,769409.0,20.82,20.85,20.81,20.82,769409.0
2023-10-13 15:00:00,20.82,20.85,20.79,20.8,867352.0,20.82,20.85,20.79,20.8,867352.0
2023-10-13 15:30:00,20.8,20.81,20.77,20.78,2507418.0,20.8,20.81,20.77,20.78,2507418.0
2023-10-16 09:30:00,20.72,20.82,20.66,20.76,2523621.0,20.72,20.82,20.66,20.76,2523621.0
2023-10-16 10:00:00,20.76,20.83,20.7,20.75,1372957.0,20.76,20.83,20.7,20.75,1372957.0
2023-10-16 10:30:00,20.75,20.8,20.68,20.71,698432.0,20.75,20.8,20.68,20.71,698432.0
2023-10-16 11:00:00,20.71,20.79,20.7,20.76,544100.0,20.71,20.79,20.7,20.76,544100.0
2023-10-16 11:30:00,20.76,20.78,20.74,20.76,600043.0,20.76,20.78,20.74,20.76,600043.0
2023-10-16 12:00:00,20.75,20.77,20.73,20.76,339619.0,20.75,20.77,20.73,20.76,339619.0
2023-10-16 12:30:00,20.76,20.76,20.73,20.74,201022.0,20.76,20.76,20.73,20.74,201022.0
2023-10-16 13:00:00,20.75,20.77,20.7,20.72,468211.0,20.75,20.77,20.7,20.72,468211.0
2023-10-16 13:30:00,20.72,20.72,20.68,20.7,1052228.0,20.72,20.72,20.68,20.7,1052228.0
2023-10-16 14:00:00,20.71,20.72,20.69,20.71,216369.0,20.71,20.72,20.69,20.71,216369.0
2023-10-16 14:30:00,20.71,20.71,20.68,20.69,317889.0,20.71,20.71,20.68,20.69,317889.0
2023-10-16 15:00:00,20.69,20.7,20.67,20.69,513798.0,20.69,20.7,20.67,20.69,513798.0
2023-10-16 15:30:00,20.69,20.7,20.68,20.68,1038412.0,20.69,20.7,20.68,20.68,1038412.0
2023-10-17 09:30:00,20.79,21.09,20.72,21.01,3265406.0,20.79,21.09,20.72,21.01,3265406.0
2023-10-17 10:00:00,21.01,21.06,20.94,21.0,2309085.0,21.01,21.06,20.94,21.0,2309085.0
2023-10-17 10:30:00,21.0,21.03,20.93,20.97,1178937.0,21.0,21.03,20.93,20.97,1178937.0
2023-10-17 11:00:00,20.97,20.99,20.91,20.93,1234579.0,20.97,20.99,20.91,20.93,1234579.0
2023-10-17 11:30:00,20.92,21.03,20.91,21.03,1201981.0,20.92,21.03,20.91,21.03,1201981.0
2023-10-17 12:00:00,21.03,21.04,20.96,21.0,715419.0,21.03,21.04,20.96,21.0,715419.0
2023-10-17 12:30:00,21.0,21.02,20.97,20.98,832200.0,21.0,21.02,20.97,20.98,832200.0
2023-10-17 13:00:00,20.98,21.0,20.92,20.93,514599.0,20.98,21.0,20.92,20.93,514599.0
2023-10-17 13:30:00,20.93,20.95,20.88,20.89,699133.0,20.93,20.95,20.88,20.89,699133.0
2023-10-17 14:00:00,20.9,20.92,20.88,20.91,293710.0,20.9,20.92,20.88,20.91,293710.0
2023-10-17 14:30:00,20.92,20.94,20.9,20.93,485731.0,20.92,20.94,20.9,20.93,485731.0
2023-10-17 15:00:00,20.93,21.0,20.93,20.98,506541.0,20.93,21.0,20.93,20.98,506541.0
2023-10-17 15:30:00,20.98,20.99,20.92,20.93,1621664.0,20.98,20.99,20.92,20.93,1621664.0
2023-10-18 09:30:00,21.21,21.33,21.2,21.21,4349833.0,21.21,21.33,21.2,21.21,4349833.0
2023-10-18 10:00:00,21.21,21.23,21.01,21.03,2621757.0,21.21,21.23,21.01,21.03,2621757.0
2023-10-18 10:30:00,21.02,21.06,20.88,20.89,2810583.0,21.02,21.06,20.88,20.89,2810583.0
2023-10-18 11:00:00,20.88,20.9,20.78,20.85,1915845.0,20.88,20.9,20.78,20.85,1915845.0
2023-10-18 11:30:00,20.84,20.9,20.83,20.9,889937.0,20.84,20.9,20.83,20.9,889937.0
2023-10-18 12:00:00,20.9,20.95,20.88,20.95,439951.0,20.9,20.95,20.88,20.95,439951.0
2023-10-18 12:30:00,20.95,20.98,20.94,20.96,742920.0,20.95,20.98,20.94,20.96,742920.0
2023-10-18 13:00:00,20.96,21.04,20.95,21.03,633346.0,20.96,21.04,20.95,21.03,633346.0
2023-10-18 13:30:00,21.03,21.05,21.01,21.03,368611.0,21.03,21.05,21.01,21.03,368611.0
2023-10-18 14:00:00,21.03,21.03,20.95,20.97,702887.0,21.03,21.03,20.95,20.97,702887.0
2023-10-18 14:30:00,20.98,20.99,20.94,20.95,896429.0,20.98,20.99,20.94,20.95,896429.0
2023-10-18 15:00:00,20.95,20.96,20.88,20.93,439905.0,20.95,20.96,20.88,20.93,439905.0
2023-10-18 15:30:00,20.93,20.97,20.91,20.95,1173285.0,20.93,20.97,20.91,20.95,1173285.0
2023-10-19 09:30:00,20.94,21.03,20.85,20.93,1842788.0,20.94,21.03,20.85,20.93,1842788.0
2023-10-19 10:00:00,20.94,20.95,20.82,20.85,967871.0,20.94,20.95,20.82,20.85,967871.0
2023-10-19 10:30:00,20.84,20.87,20.76,20.78,955231.0,20.84,20.87,20.76,20.78,955231.0
2023-10-19 11:00:00,20.77,20.93,20.75,20.93,603044.0,20.77,20.93,20.75,20.93,603044.0
2023-10-19 11:30:00,20.93,20.99,20.87,20.9,915723.0,20.93,20.99,20.87,20.9,915723.0
2023-10-19 12:00:00,20.89,20.98,20.79,20.83,2791904.0,20.89,20.98,20.79,20.83,2791904.0
2023-10-19 12:30:00,20.82,20.96,20.74,20.95,1677768.0,20.82,20.96,20.74,20.95,1677768.0
2023-10-19 13:00:00,20.95,21.05,20.92,20.96,2853053.0,20.95,21.05,20.92,20.96,2853053.0
2023-10-19 13:30:00,20.96,21.0,20.92,21.0,1115049.0,20.96,21.0,20.92,21.0,1115049.0
2023-10-19 14:00:00,21.0,21.07,20.98,21.0,1065101.0,21.0,21.07,20.98,21.0,1065101.0
2023-10-19 14:30:00,21.0,21.0,20.95,20.97,378263.0,21.0,21.0,20.95,20.97,378263.0
2023-10-19 15:00:00,20.98,21.13,20.97,21.12,1316637.0,20.98,21.13,20.97,21.12,1316637.0
2023-10-19 15:30:00,21.12,21.16,21.09,21.11,1722020.0,21.12,21.16,21.09,21.11,1722020.0
2023-10-20 09:30:00,21.16,21.55,21.16,21.53,5567900.0,21.16,21.55,21.16,21.53,5567900.0
2023-10-20 10:00:00,21.53,21.63,21.5,21.57,4915942.0,21.53,21.63,21.5,21.57,4915942.0
2023-10-20 10:30:00,21.57,21.69,21.55,21.68,3273487.0,21.57,21.69,21.55,21.68,3273487.0
2023-10-20 11:00:00,21.69,21.72,21.64,21.68,2637699.0,21.69,21.72,21.64,21.68,2637699.0
2023-10-20 11:30:00,21.69,21.69,21.56,21.6,2051830.0,21.69,21.69,21.56,21.6,2051830.0
2023-10-20 12:00:00,21.6,21.61,21.45,21.51,3212217.0,21.6,21.61,21.45,21.51,3212217.0
2023-10-20 12:30:00,21.51,21.56,21.37,21.41,2457438.0,21.51,21.56,21.37,21.41,2457438.0
2023-10-20 13:00:00,21.4,21.48,21.26,21.41,4464800.0,21.4,21.48,21.26,21.41,4464800.0
2023-10-20 13:30:00,21.41,21.49,21.4,21.43,878647.0,21.41,21.49,21.4,21.43,878647.0
2023-10-20 14:00:00,21.43,21.43,21.3,21.36,673438.0,21.43,21.43,21.3,21.36,673438.0
2023-10-20 14:30:00,21.35,21.42,21.35,21.41,1279249.0,21.35,21.42,21.35,21.41,1279249.0
2023-10-20 15:00:00,21.41,21.43,21.39,21.43,580128.0,21.41,21.43,21.39,21.43,580128.0
2023-10-20 15:30:00,21.43,21.44,21.38,21.39,1923290.0,21.43,21.44,21.38,21.39,1923290.0
2023-10-23 09:30:00,21.2,21.22,21.01,21.11,3387580.0,21.2,21.22,21.01,21.11,3387580.0
2023-10-23 10:00:00,21.11,21.22,21.09,21.22,2067731.0,21.11,21.22,21.09,21.22,2067731.0
2023-10-23 10:30:00,21.21,21.25,21.2,21.21,732724.0,21.21,21.25,21.2,21.21,732724.0
2023-10-23 11:00:00,21.21,21.27,21.17,21.19,748557.0,21.21,21.27,21.17,21.19,748557.0
2023-10-23 11:30:00,21.18,21.21,21.13,21.17,921373.0,21.18,21.21,21.13,21.17,921373.0
2023-10-23 12:00:00,21.16,21.2,21.13,21.2,487920.0,21.16,21.2,21.13,21.2,487920.0
2023-10-23 12:30:00,21.2,21.21,21.14,21.15,399166.0,21.2,21.21,21.14,21.15,399166.0
2023-10-23 13:00:00,21.14,21.16,21.09,21.12,752566.0,21.14,21.16,21.09,21.12,752566.0
2023-10-23 13:30:00,21.11,21.15,21.09,21.12,310067.0,21.11,21.15,21.09,21.12,310067.0
2023-10-23 14:00:00,21.12,21.14,21.09,21.13,197549.0,21.12,21.14,21.09,21.13,197549.0
2023-10-23 14:30:00,21.13,21.14,21.11,21.13,201709.0,21.13,21.14,21.11,21.13,201709.0
2023-10-23 15:00:00,21.13,21.13,21.04,21.05,794086.0,21.13,21.13,21.04,21.05,794086.0
2023-10-23 15:30:00,21.04,21.07,21.0,21.06,1780006.0,21.04,21.07,21.0,21.06,1780006.0
2023-10-24 09:30:00,20.92,21.07,20.86,21.05,2703633.0,20.92,21.07,20.86,21.05,2703633.0
2023-10-24 10:00:00,21.06,21.09,21.0,21.03,843244.0,21.06,21.09,21.0,21.03,843244.0
2023-10-24 10:30:00,21.03,21.03,20.93,20.98,1144009.0,21.03,21.03,20.93,20.98,1144009.0
2023-10-24 11:00:00,20.98,20.99,20.9,20.96,1090155.0,20.98,20.99,20.9,20.96,1090155.0
2023-10-24 11:30:00,20.96,21.01,20.9,21.01,1117919.0,20.96,21.01,20.9,21.01,1117919.0
2023-10-24 12:00:00,21.01,21.03,20.96,21.01,568779.0,21.01,21.03,20.96,21.01,568779.0
2023-10-24 12:30:00,21.02,21.06,21.0,21.02,627106.0,21.02,21.06,21.0,21.02,627106.0
2023-10-24 13:00:00,21.01,21.06,21.01,21.02,570884.0,21.01,21.06,21.01,21.02,570884.0
2023-10-24 13:30:00,21.03,21.08,21.01,21.06,437647.0,21.03,21.08,21.01,21.06,437647.0
2023-10-24 14:00:00,21.06,21.06,21.02,21.04,286396.0,21.06,21.06,21.02,21.04,286396.0
2023-10-24 14:30:00,21.03,21.04,21.0,21.04,348239.0,21.03,21.04,21.0,21.04,348239.0
2023-10-24 15:00:00,21.04,21.05,21.0,21.01,277166.0,21.04,21.05,21.0,21.01,277166.0
2023-10-24 15:30:00,21.01,21.03,21.0,21.02,768802.0,21.01,21.03,21.0,21.02,768802.0
2023-10-25 09:30:00,20.91,21.08,20.87,21.05,2261141.0,20.91,21.08,20.87,21.05,2261141.0
2023-10-25 10:00:00,21.05,21.06,20.89,20.93,1642995.0,21.05,21.06,20.89,20.93,1642995.0
2023-10-25 10:30:00,20.93,20.98,20.89,20.92,554326.0,20.93,20.98,20.89,20.92,554326.0
2023-10-25 11:00:00,20.93,20.95,20.66,20.84,4436964.0,20.93,20.95,20.66,20.84,4436964.0
2023-10-25 11:30:00,20.84,20.98,20.83,20.93,2185270.0,20.84,20.98,20.83,20.93,2185270.0
2023-10-25 12:00:00,20.93,20.99,20.91,20.97,711532.0,20.93,20.99,20.91,20.97,711532.0
2023-10-25 12:30:00,20.97,20.98,20.9,20.92,331400.0,20.97,20.98,20.9,20.92,331400.0
2023-10-25 13:00:00,20.92,20.99,20.89,20.99,1145837.0,20.92,20.99,20.89,20.99,1145837.0
2023-10-25 13:30:00,20.98,21.03,20.97,21.0,832021.0,20.98,21.03,20.97,21.0,832021.0
2023-10-25 14:00:00,21.0,21.05,20.99,21.03,365323.0,21.0,21.05,20.99,21.03,365323.0
2023-10-25 14:30:00,21.03,21.04,20.98,20.99,787144.0,21.03,21.04,20.98,20.99,787144.0
2023-10-25 15:00:00,21.0,21.0,20.98,20.99,359646.0,21.0,21.0,20.98,20.99,359646.0
2023-10-25 15:30:00,20.98,20.99,20.94,20.94,808951.0,20.98,20.99,20.94,20.94,808951.0
2023-10-26 09:30:00,20.91,20.97,20.82,20.83,1434560.0,20.91,20.97,20.82,20.83,1434560.0
2023-10-26 10:00:00,20.82,20.84,20.56,20.61,2913607.0,20.82,20.84,20.56,20.61,2913607.0
2023-10-26 10:30:00,20.61,20.91,20.61,20.83,2552918.0,20.61,20.91,20.61,20.83,2552918.0
2023-10-26 11:00:00,20.83,20.86,20.75,20.76,899737.0,20.83,20.86,20.75,20.76,899737.0
2023-10-26 11:30:00,20.76,20.84,20.75,20.82,496374.0,20.76,20.84,20.75,20.82,496374.0
2023-10-26 12:00:00,20.81,20.89,20.78,20.87,856175.0,20.81,20.89,20.78,20.87,856175.0
2023-10-26 12:30:00,20.87,20.87,20.81,20.83,420068.0,20.87,20.87,20.81,20.83,420068.0
2023-10-26 13:00:00,20.84,20.9,20.83,20.86,731911.0,20.84,20.9,20.83,20.86,731911.0
2023-10-26 13:30:00,20.86,20.9,20.83,20.9,438692.0,20.86,20.9,20.83,20.9,438692.0
2023-10-26 14:00:00,20.89,20.9,20.85,20.87,732961.0,20.89,20.9,20.85,20.87,732961.0
2023-10-26 14:30:00,20.87,20.94,20.87,20.91,318740.0,20.87,20.94,20.87,20.91,318740.0
2023-10-26 15:00:00,20.91,20.93,20.83,20.84,476225.0,20.91,20.93,20.83,20.84,476225.0
2023-10-26 15:30:00,20.85,20.86,20.82,20.85,723648.0,20.85,20.86,20.82,20.85,723648.0
2023-10-27 09:30:00,20.92,21.01,20.84,20.92,1985138.0,20.92,21.01,20.84,20.92,1985138.0
2023-10-27 10:00:00,20.92,21.0,20.87,20.96,1209623.0,20.92,21.0,20.87,20.96,1209623.0
2023-10-27 10:30:00,20.96,20.97,20.87,20.88,1239979.0,20.96,20.97,20.87,20.88,1239979.0
2023-10-27 11:00:00,20.89,20.91,20.79,20.81,2226296.0,20.89,20.91,20.79,20.81,2226296.0
2023-10-27 11:30:00,20.81,20.84,20.76,20.79,1462040.0,20.81,20.84,20.76,20.79,1462040.0
2023-10-27 12:00:00,20.79,20.82,20.77,20.78,870727.0,20.79,20.82,20.77,20.78,870727.0
2023-10-27 12:30:00,20.78,20.84,20.76,20.82,525465.0,20.78,20.84,20.76,20.82,525465.0
2023-10-27 13:00:00,20.83,20.9,20.82,20.88,1330830.0,20.83,20.9,20.82,20.88,1330830.0
2023-10-27 13:30:00,20.88,20.99,20.88,20.98,1039245.0,20.88,20.99,20.88,20.98,1039245.0
2023-10-27 14:00:00,20.98,21.14,20.96,21.13,2859661.0,20.98,21.14,20.96,21.13,2859661.0
2023-10-27 14:30:00,21.12,21.14,21.07,21.11,794198.0,21.12,21.14,21.07,21.11,794198.0
2023-10-27 15:00:00,21.1,21.19,21.1,21.14,998137.0,21.1,21.19,21.1,21.14,998137.0
2023-10-27 15:30:00,21.14,21.18,21.14,21.17,1327046.0,21.14,21.18,21.14,21.17,1327046.0
2023-10-30 09:30:00,21.59,21.61,21.34,21.41,4251727.0,21.59,21.61,21.34,21.41,4251727.0
2023-10-30 10:00:00,21.41,21.5,21.34,21.36,1724966.0,21.41,21.5,21.34,21.36,1724966.0
2023-10-30 10:30:00,21.35,21.37,21.23,21.33,2612078.0,21.35,21.37,21.23,21.33,2612078.0
2023-10-30 11:00:00,21.33,21.41,21.3,21.41,952027.0,21.33,21.41,21.3,21.41,952027.0
2023-10-30 11:30:00,21.41,21.42,21.3,21.33,577125.0,21.41,21.42,21.3,21.33,577125.0
2023-10-30 12:00:00,21.33,21.42,21.33,21.4,402325.0,21.33,21.42,21.33,21.4,402325.0
2023-10-30 12:30:00,21.41,21.43,21.37,21.38,483991.0,21.41,21.43,21.37,21.38,483991.0
2023-10-30 13:00:00,21.39,21.4,21.29,21.31,541731.0,21.39,21.4,21.29,21.31,541731.0
2023-10-30 13:30:00,21.3,21.38,21.3,21.38,434927.0,21.3,21.38,21.3,21.38,434927.0
2023-10-30 14:00:00,21.38,21.41,21.36,21.39,198024.0,21.38,21.41,21.36,21.39,198024.0
2023-10-30 14:30:00,21.39,21.4,21.37,21.39,253837.0,21.39,21.4,21.37,21.39,253837.0
2023-10-30 15:00:00,21.39,21.4,21.36,21.37,593066.0,21.39,21.4,21.36,21.37,593066.0
2023-10-30 15:30:00,21.37,21.37,21.34,21.35,1074920.0,21.37,21.37,21.34,21.35,1074920.0
2023-10-31 09:30:00,21.14,21.28,21.08,21.25,1862581.0,21.14,21.28,21.08,21.25,1862581.0
2023-10-31 10:00:00,21.25,21.36,21.2,21.27,2354746.0,21.25,21.36,21.2,21.27,2354746.0
2023-10-31 10:30:00,21.28,21.29,21.23,21.23,565732.0,21.28,21.29,21.23,21.23,565732.0
2023-10-31 11:00:00,21.23,21.25,21.15,21.22,1619140.0,21.23,21.25,21.15,21.22,1619140.0
2023-10-31 11:30:00,21.23,21.25,21.16,21.17,763216.0,21.23,21.25,21.16,21.17,763216.0
2023-10-31 12:00:00,21.17,21.18,20.97,21.04,2250250.0,21.17,21.18,20.97,21.04,2250250.0
2023-10-31 12:30:00,21.04,21.07,20.97,20.98,768013.0,21.04,21.07,20.97,20.98,768013.0
2023-10-31 13:00:00,20.99,21.01,20.88,20.93,1583699.0,20.99,21.01,20.88,20.93,1583699.0
2023-10-31 13:30:00,20.93,20.96,20.92,20.92,576406.0,20.93,20.96,20.92,20.92,576406.0
2023-10-31 14:00:00,20.92,20.95,20.83,20.86,862318.0,20.92,20.95,20.83,20.86,862318.0
2023-10-31 14:30:00,20.86,20.95,20.85,20.94,604903.0,20.86,20.95,20.85,20.94,604903.0
2023-10-31 15:00:00,20.95,20.97,20.93,20.96,493447.0,20.95,20.97,20.93,20.96,493447.0
2023-10-31 15:30:00,20.96,20.98,20.94,20.97,1788001.0,20.96,20.98,20.94,20.97,1788001.0
2023-11-01 09:30:00,20.82,20.88,20.78,20.84,1286277.0,20.82,20.88,20.78,20.84,1286277.0
2023-11-01 10:00:00,20.85,21.05,20.85,21.04,2720526.0,20.85,21.05,20.85,21.04,2720526.0
2023-11-01 10:30:00,21.04,21.09,20.93,20.94,1610832.0,21.04,21.09,20.93,20.94,1610832.0
2023-11-01 11:00:00,20.93,20.96,20.88,20.89,1180257.0,20.93,20.96,20.88,20.89,1180257.0
2023-11-01 11:30:00,20.89,20.9,20.83,20.84,1111894.0,20.89,20.9,20.83,20.84,1111894.0
2023-11-01 12:00:00,20.84,20.85,20.75,20.76,788956.0,20.84,20.85,20.75,20.76,788956.0
2023-11-01 12:30:00,20.76,20.77,20.69,20.75,970613.0,20.76,20.77,20.69,20.75,970613.0
2023-11-01 13:00:00,20.75,20.82,20.74,20.82,919904.0,20.75,20.82,20.74,20.82,919904.0
2023-11-01 13:30:00,20.82,20.86,20.8,20.84,1025377.0,20.82,20.86,20.8,20.84,1025377.0
2023-11-01 14:00:00,20.83,20.9,20.78,20.78,1243320.0,20.83,20.9,20.78,20.78,1243320.0
2023-11-01 14:30:00,20.79,20.92,20.66,20.82,4878846.0,20.79,20.92,20.66,20.82,4878846.0
2023-11-01 15:00:00,20.81,21.0,20.8,20.93,4210280.0,20.81,21.0,20.8,20.93,4210280.0
2023-11-01 15:30:00,20.93,21.04,20.93,20.97,2136989.0,20.93,21.04,20.93,20.97,2136989.0
2023-11-02 09:30:00,21.07,21.1,20.91,20.96,2387889.0,21.07,21.1,20.91,20.96,2387889.0
2023-11-02 10:00:00,20.96,20.96,20.78,20.87,1980752.0,20.96,20.96,20.78,20.87,1980752.0
2023-11-02 10:30:00,20.87,20.96,20.81,20.94,1794605.0,20.87,20.96,20.81,20.94,1794605.0
2023-11-02 11:00:00,20.94,20.96,20.81,20.82,870231.0,20.94,20.96,20.81,20.82,870231.0
2023-11-02 11:30:00,20.82,20.86,20.79,20.81,737154.0,20.82,20.86,20.79,20.81,737154.0
2023-11-02 12:00:00,20.82,20.84,20.76,20.81,550520.0,20.82,20.84,20.76,20.81,550520.0
2023-11-02 12:30:00,20.82,20.87,20.81,20.86,596724.0,20.82,20.87,20.81,20.86,596724.0
2023-11-02 13:00:00,20.85,20.87,20.83,20.86,522385.0,20.85,20.87,20.83,20.86,522385.0
2023-11-02 13:30:00,20.87,20.89,20.86,20.87,190229.0,20.87,20.89,20.86,20.87,190229.0
2023-11-02 14:00:00,20.87,20.9,20.85,20.88,276569.0,20.87,20.9,20.85,20.88,276569.0
2023-11-02 14:30:00,20.88,20.9,20.86,20.88,362123.0,20.88,20.9,20.86,20.88,362123.0
2023-11-02 15:00:00,20.87,20.89,20.85,20.86,400828.0,20.87,20.89,20.85,20.86,400828.0
2023-11-02 15:30:00,20.86,20.87,20.84,20.87,760260.0,20.86,20.87,20.84,20.87,760260.0
2023-11-03 09:30:00,21.03,21.35,20.99,21.26,4585000.0,21.03,21.35,20.99,21.26,4585000.0
2023-11-03 10:00:00,21.27,21.34,21.14,21.15,3594880.0,21.27,21.34,21.14,21.15,3594880.0
2023-11-03 10:30:00,21.15,21.31,21.13,21.27,1238154.0,21.15,21.31,21.13,21.27,1238154.0
2023-11-03 11:00:00,21.28,21.31,21.2,21.24,1288063.0,21.28,21.31,21.2,21.24,1288063.0
2023-11-03 11:30:00,21.24,21.26,21.18,21.2,969177.0,21.24,21.26,21.18,21.2,969177.0
2023-11-03 12:00:00,21.2,21.24,21.17,21.22,1683549.0,21.2,21.24,21.17,21.22,1683549.0
2023-11-03 12:30:00,21.21,21.26,21.19,21.21,1089003.0,21.21,21.26,21.19,21.21,1089003.0
2023-11-03 13:00:00,21.2,21.27,21.19,21.25,928619.0,21.2,21.27,21.19,21.25,928619.0
2023-11-03 13:30:00,21.24,21.28,21.23,21.28,427157.0,21.24,21.28,21.23,21.28,427157.0
2023-11-03 14:00:00,21.28,21.29,21.26,21.28,436173.0,21.28,21.29,21.26,21.28,436173.0
2023-11-03 14:30:00,21.28,21.3,21.26,21.28,960942.0,21.28,21.3,21.26,21.28,960942.0
2023-11-03 15:00:00,21.28,21.29,21.25,21.26,475757.0,21.28,21.29,21.25,21.26,475757.0
2023-11-03 15:30:00,21.25,21.26,21.22,21.23,1468497.0,21.25,21.26,21.22,21.23,1468497.0
2023-11-06 09:30:00,21.22,21.23,21.14,21.18,1175616.0,21.22,21.23,21.14,21.18,1175616.0
2023-11-06 10:00:00,21.19,21.22,21.11,21.14,964819.0,21.19,21.22,21.11,21.14,964819.0
2023-11-06 10:30:00,21.14,21.19,21.1,21.11,980145.0,21.14,21.19,21.1,21.11,980145.0
2023-11-06 11:00:00,21.1,21.14,21.07,21.1,1042466.0,21.1,21.14,21.07,21.1,1042466.0
2023-11-06 11:30:00,21.1,21.19,21.08,21.18,911101.0,21.1,21.19,21.08,21.18,911101.0
2023-11-06 12:00:00,21.18,21.2,21.16,21.19,472050.0,21.18,21.2,21.16,21.19,472050.0
2023-11-06 12:30:00,21.2,21.21,21.18,21.21,520674.0,21.2,21.21,21.18,21.21,520674.0
2023-11-06 13:00:00,21.21,21.21,21.18,21.19,518833.0,21.21,21.21,21.18,21.19,518833.0
2023-11-06 13:30:00,21.19,21.21,21.16,21.18,496421.0,21.19,21.21,21.16,21.18,496421.0
2023-11-06 14:00:00,21.18,21.18,21.1,21.13,427148.0,21.18,21.18,21.1,21.13,427148.0
2023-11-06 14:30:00,21.13,21.13,21.11,21.13,342861.0,21.13,21.13,21.11,21.13,342861.0
2023-11-06 15:00:00,21.12,21.13,21.11,21.13,292103.0,21.12,21.13,21.11,21.13,292103.0
2023-11-06 15:30:00,21.13,21.13,21.08,21.09,1165710.0,21.13,21.13,21.08,21.09,1165710.0
2023-11-07 09:30:00,20.73,20.76,20.59,20.61,2894878.0,20.73,20.76,20.59,20.61,2894878.0
2023-11-07 10:00:00,20.61,20.69,20.6,20.62,1503128.0,20.61,20.69,20.6,20.62,1503128.0
2023-11-07 10:30:00,20.61,20.63,20.58,20.62,1378966.0,20.61,20.63,20.58,20.62,1378966.0
2023-11-07 11:00:00,20.63,20.7,20.61,20.64,1903731.0,20.63,20.7,20.61,20.64,1903731.0
2023-11-07 11:30:00,20.64,20.7,20.63,20.64,490284.0,20.64,20.7,20.63,20.64,490284.0
2023-11-07 12:00:00,20.65,20.65,20.58,20.59,664861.0,20.65,20.65,20.58,20.59,664861.0
2023-11-07 12:30:00,20.59,20.62,20.57,20.6,877347.0,20.59,20.62,20.57,20.6,877347.0
2023-11-07 13:00:00,20.6,20.66,20.59,20.64,880538.0,20.6,20.66,20.59,20.64,880538.0
2023-11-07 13:30:00,20.64,20.75,20.64,20.73,1273145.0,20.64,20.75,20.64,20.73,1273145.0
2023-11-07 14:00:00,20.73,20.75,20.69,20.71,547214.0,20.73,20.75,20.69,20.71,547214.0
2023-11-07 14:30:00,20.7,20.71,20.69,20.71,334840.0,20.7,20.71,20.69,20.71,334840.0
2023-11-07 15:00:00,20.71,20.72,20.68,20.71,419980.0,20.71,20.72,20.68,20.71,419980.0
2023-11-07 15:30:00,20.71,20.74,20.7,20.73,1306946.0,20.71,20.74,20.7,20.73,1306946.0
2023-11-08 09:30:00,20.81,20.83,20.75,20.76,1301981.0,20.81,20.83,20.75,20.76,1301981.0
2023-11-08 10:00:00,20.77,20.79,20.68,20.72,1778036.0,20.77,20.79,20.68,20.72,1778036.0
2023-11-08 10:30:00,20.72,20.77,20.63,20.73,1670504.0,20.72,20.77,20.63,20.73,1670504.0
2023-11-08 11:00:00,20.73,20.86,20.71,20.85,1471226.0,20.73,20.86,20.71,20.85,1471226.0
2023-11-08 11:30:00,20.85,20.94,20.82,20.85,1206849.0,20.85,20.94,20.82,20.85,1206849.0
2023-11-08 12:00:00,20.85,20.87,20.8,20.8,922190.0,20.85,20.87,20.8,20.8,922190.0
2023-11-08 12:30:00,20.8,20.85,20.79,20.82,739269.0,20.8,20.85,20.79,20.82,739269.0
2023-11-08 13:00:00,20.82,20.82,20.73,20.77,749755.0,20.82,20.82,20.73,20.77,749755.0
2023-11-08 13:30:00,20.76,20.77,20.72,20.75,551731.0,20.76,20.77,20.72,20.75,551731.0
2023-11-08 14:00:00,20.74,20.75,20.69,20.7,581230.0,20.74,20.75,20.69,20.7,581230.0
2023-11-08 14:30:00,20.7,20.7,20.64,20.64,431231.0,20.7,20.7,20.64,20.64,431231.0
2023-11-08 15:00:00,20.64,20.67,20.61,20.64,949684.0,20.64,20.67,20.61,20.64,949684.0
2023-11-08 15:30:00,20.64,20.67,20.63,20.65,842828.0,20.64,20.67,20.63,20.65,842828.0
2023-11-09 09:30:00,20.75,20.91,20.69,20.89,2024760.0,20.75,20.91,20.69,20.89,2024760.0
2023-11-09 10:00:00,20.89,21.04,20.86,20.98,2568187.0,20.89,21.04,20.86,20.98,2568187.0
2023-11-09 10:30:00,20.98,21.07,20.97,21.03,1474650.0,20.98,21.07,20.97,21.03,1474650.0
2023-11-09 11:00:00,21.03,21.04,20.97,21.03,820354.0,21.03,21.04,20.97,21.03,820354.0
2023-11-09 11:30:00,21.03,21.05,20.93,20.94,666294.0,21.03,21.05,20.93,20.94,666294.0
2023-11-09 12:00:00,20.94,21.03,20.93,20.95,419217.0,20.94,21.03,20.93,20.95,419217.0
2023-11-09 12:30:00,20.95,20.96,20.9,20.91,730338.0,20.95,20.96,20.9,20.91,730338.0
2023-11-09 13:00:00,20.91,20.95,20.8,20.92,1858102.0,20.91,20.95,20.8,20.92,1858102.0
2023-11-09 13:30:00,20.91,20.91,20.82,20.83,827971.0,20.91,20.91,20.82,20.83,827971.0
2023-11-09 14:00:00,20.82,20.83,20.7,20.73,1466832.0,20.82,20.83,20.7,20.73,1466832.0
2023-11-09 14:30:00,20.73,20.74,20.65,20.69,797980.0,20.73,20.74,20.65,20.69,797980.0
2023-11-09 15:00:00,20.68,20.74,20.68,20.71,696921.0,20.68,20.74,20.68,20.71,696921.0
2023-11-09 15:30:00,20.7,20.71,20.68,20.7,1030623.0,20.7,20.71,20.68,20.7,1030623.0
2023-11-10 09:30:00,20.55,20.56,20.42,20.47,1953041.0,20.55,20.56,20.42,20.47,1953041.0
2023-11-10 10:00:00,20.46,20.6,20.35,20.48,1936477.0,20.46,20.6,20.35,20.48,1936477.0
2023-11-10 10:30:00,20.48,20.51,20.41,20.49,1688424.0,20.48,20.51,20.41,20.49,1688424.0
2023-11-10 11:00:00,20.49,20.52,20.44,20.45,1061510.0,20.49,20.52,20.44,20.45,1061510.0
2023-11-10 11:30:00,20.44,20.5,20.42,20.48,401437.0,20.44,20.5,20.42,20.48,401437.0
2023-11-10 12:00:00,20.47,20.5,20.43,20.44,321631.0,20.47,20.5,20.43,20.44,321631.0
2023-11-10 12:30:00,20.44,20.45,20.39,20.42,698882.0,20.44,20.45,20.39,20.42,698882.0
2023-11-10 13:00:00,20.42,20.43,20.36,20.37,685334.0,20.42,20.43,20.36,20.37,685334.0
2023-11-10 13:30:00,20.37,20.42,20.36,20.39,555448.0,20.37,20.42,20.36,20.39,555448.0
2023-11-10 14:00:00,20.39,20.42,20.38,20.39,224802.0,20.39,20.42,20.38,20.39,224802.0
2023-11-10 14:30:00,20.39,20.4,20.35,20.37,836038.0,20.39,20.4,20.35,20.37,836038.0
2023-11-10 15:00:00,20.37,20.37,20.34,20.36,892376.0,20.37,20.37,20.34,20.36,892376.0
2023-11-10 15:30:00,20.36,20.37,20.34,20.35,1596774.0,20.36,20.37,20.34,20.35,1596774.0
2023-11-13 09:30:00,20.18,20.23,20.1,20.15,1397024.0,20.18,20.23,20.1,20.15,1397024.0
2023-11-13 10:00:00,20.15,20.23,20.13,20.16,1146731.0,20.15,20.23,20.13,20.16,1146731.0
2023-11-13 10:30:00,20.16,20.28,20.14,20.27,1173216.0,20.16,20.28,20.14,20.27,1173216.0
2023-11-13 11:00:00,20.27,20.36,20.26,20.34,997313.0,20.27,20.36,20.26,20.34,997313.0
2023-11-13 11:30:00,20.34,20.43,20.33,20.41,1084927.0,20.34,20.43,20.33,20.41,1084927.0
2023-11-13 12:00:00,20.41,20.44,20.37,20.42,678388.0,20.41,20.44,20.37,20.42,678388.0
2023-11-13 12:30:00,20.41,20.42,20.38,20.39,776680.0,20.41,20.42,20.38,20.39,776680.0
2023-11-13 13:00:00,20.4,20.46,20.38,20.43,582915.0,20.4,20.46,20.38,20.43,582915.0
2023-11-13 13:30:00,20.42,20.48,20.41,20.47,353859.0,20.42,20.48,20.41,20.47,353859.0
2023-11-13 14:00:00,20.48,20.49,20.44,20.45,237568.0,20.48,20.49,20.44,20.45,237568.0
2023-11-13 14:30:00,20.45,20.47,20.44,20.46,187697.0,20.45,20.47,20.44,20.46,187697.0
2023-11-13 15:00:00,20.47,20.47,20.44,20.45,358898.0,20.47,20.47,20.44,20.45,358898.0
2023-11-13 15:30:00,20.45,20.45,20.43,20.43,764636.0,20.45,20.45,20.43,20.43,764636.0
2023-11-14 09:30:00,20.92,21.16,20.87,21.13,4766442.0,20.92,21.16,20.87,21.13,4766442.0
2023-11-14 10:00:00,21.13,21.24,21.1,21.21,3935341.0,21.13,21.24,21.1,21.21,3935341.0
2023-11-14 10:30:00,21.21,21.22,21.13,21.17,1991821.0,21.21,21.22,21.13,21.17,1991821.0
2023-11-14 11:00:00,21.17,21.2,21.14,21.18,1688866.0,21.17,21.2,21.14,21.18,1688866.0
2023-11-14 11:30:00,21.18,21.21,21.14,21.15,1388434.0,21.18,21.21,21.14,21.15,1388434.0
2023-11-14 12:00:00,21.15,21.18,21.12,21.16,839995.0,21.15,21.18,21.12,21.16,839995.0
2023-11-14 12:30:00,21.16,21.17,21.12,21.14,532644.0,21.16,21.17,21.12,21.14,532644.0
2023-11-14 13:00:00,21.14,21.18,21.12,21.14,546184.0,21.14,21.18,21.12,21.14,546184.0
2023-11-14 13:30:00,21.14,21.15,21.13,21.14,550775.0,21.14,21.15,21.13,21.14,550775.0
2023-11-14 14:00:00,21.14,21.16,21.12,21.13,559273.0,21.14,21.16,21.12,21.13,559273.0
2023-11-14 14:30:00,21.13,21.16,21.12,21.15,852383.0,21.13,21.16,21.12,21.15,852383.0
2023-11-14 15:00:00,21.15,21.19,21.15,21.19,453096.0,21.15,21.19,21.15,21.19,453096.0
2023-11-14 15:30:00,21.18,21.19,21.15,21.17,1654082.0,21.18,21.19,21.15,21.17,1654082.0
2023-11-15 09:30:00,21.36,21.42,21.24,21.32,5754733.0,21.36,21.42,21.24,21.32,5754733.0
2023-11-15 10:00:00,21.31,21.42,21.31,21.41,1899999.0,21.31,21.42,21.31,21.41,1899999.0
2023-11-15 10:30:00,21.41,21.48,21.4,21.46,1541342.0,21.41,21.48,21.4,21.46,1541342.0
2023-11-15 11:00:00,21.46,21.49,21.44,21.46,668258.0,21.46,21.49,21.44,21.46,668258.0
2023-11-15 11:30:00,21.47,21.49,21.39,21.45,1171674.0,21.47,21.49,21.39,21.45,1171674.0
2023-11-15 12:00:00,21.45,21.51,21.44,21.51,893568.0,21.45,21.51,21.44,21.51,893568.0
2023-11-15 12:30:00,21.5,21.52,21.48,21.52,723105.0,21.5,21.52,21.48,21.52,723105.0
2023-11-15 13:00:00,21.52,21.52,21.47,21.49,824796.0,21.52,21.52,21.47,21.49,824796.0
2023-11-15 13:30:00,21.5,21.5,21.42,21.45,993334.0,21.5,21.5,21.42,21.45,993334.0
2023-11-15 14:00:00,21.45,21.51,21.45,21.5,535528.0,21.45,21.51,21.45,21.5,535528.0
2023-11-15 14:30:00,21.49,21.5,21.46,21.48,500528.0,21.49,21.5,21.46,21.48,500528.0
2023-11-15 15:00:00,21.47,21.5,21.47,21.49,426356.0,21.47,21.5,21.47,21.49,426356.0
2023-11-15 15:30:00,21.5,21.5,21.45,21.47,1392271.0,21.5,21.5,21.45,21.47,1392271.0
2023-11-16 09:30:00,21.88,22.06,21.87,21.94,5113663.0,21.88,22.06,21.87,21.94,5113663.0
2023-11-16 10:00:00,21.94,22.04,21.92,21.96,2602189.0,21.94,22.04,21.92,21.96,2602189.0
2023-11-16 10:30:00,21.96,22.0,21.87,21.93,2000369.0,21.96,22.0,21.87,21.93,2000369.0
2023-11-16 11:00:00,21.93,22.0,21.88,21.89,1464425.0,21.93,22.0,21.88,21.89,1464425.0
2023-11-16 11:30:00,21.89,21.92,21.76,21.82,2264315.0,21.89,21.92,21.76,21.82,2264315.0
2023-11-16 12:00:00,21.82,21.87,21.8,21.84,836040.0,21.82,21.87,21.8,21.84,836040.0
2023-11-16 12:30:00,21.84,21.86,21.8,21.85,437512.0,21.84,21.86,21.8,21.85,437512.0
2023-11-16 13:00:00,21.85,21.87,21.83,21.84,415192.0,21.85,21.87,21.83,21.84,415192.0
2023-11-16 13:30:00,21.84,21.89,21.83,21.84,574460.0,21.84,21.89,21.83,21.84,574460.0
2023-11-16 14:00:00,21.84,21.85,21.8,21.82,449534.0,21.84,21.85,21.8,21.82,449534.0
2023-11-16 14:30:00,21.82,21.84,21.81,21.82,417347.0,21.82,21.84,21.81,21.82,417347.0
2023-11-16 15:00:00,21.82,21.83,21.77,21.77,693226.0,21.82,21.83,21.77,21.77,693226.0
2023-11-16 15:30:00,21.78,21.78,21.73,21.75,1372345.0,21.78,21.78,21.73,21.75,1372345.0
2023-11-17 09:30:00,21.79,21.86,21.67,21.71,2636772.0,21.79,21.86,21.67,21.71,2636772.0
2023-11-17 10:00:00,21.71,21.79,21.71,21.75,883147.0,21.71,21.79,21.71,21.75,883147.0
2023-11-17 10:30:00,21.74,21.78,21.72,21.76,939216.0,21.74,21.78,21.72,21.76,939216.0
2023-11-17 11:00:00,21.76,21.8,21.71,21.74,614521.0,21.76,21.8,21.71,21.74,614521.0
2023-11-17 11:30:00,21.73,21.75,21.68,21.74,458342.0,21.73,21.75,21.68,21.74,458342.0
2023-11-17 12:00:00,21.74,21.74,21.7,21.71,338825.0,21.74,21.74,21.7,21.71,338825.0
2023-11-17 12:30:00,21.72,21.76,21.71,21.76,387122.0,21.72,21.76,21.71,21.76,387122.0
2023-11-17 13:00:00,21.76,21.79,21.74,21.78,320064.0,21.76,21.79,21.74,21.78,320064.0
2023-11-17 13:30:00,21.77,21.8,21.75,21.79,256460.0,21.77,21.8,21.75,21.79,256460.0
2023-11-17 14:00:00,21.79,21.79,21.74,21.75,254598.0,21.79,21.79,21.74,21.75,254598.0
2023-11-17 14:30:00,21.75,21.76,21.72,21.73,235394.0,21.75,21.76,21.72,21.73,235394.0
2023-11-17 15:00:00,21.73,21.76,21.71,21.75,610797.0,21.73,21.76,21.71,21.75,610797.0
2023-11-17 15:30:00,21.75,21.75,21.73,21.75,607791.0,21.75,21.75,21.73,21.75,607791.0
2023-11-20 09:30:00,21.42,21.6,21.38,21.51,1704274.0,21.42,21.6,21.38,21.51,1704274.0
2023-11-20 10:00:00,21.5,21.56,21.46,21.56,823556.0,21.5,21.56,21.46,21.56,823556.0
2023-11-20 10:30:00,21.56,21.57,21.5,21.53,392725.0,21.56,21.57,21.5,21.53,392725.0
2023-11-20 11:00:00,21.53,21.59,21.5,21.52,777508.0,21.53,21.59,21.5,21.52,777508.0
2023-11-20 11:30:00,21.53,21.55,21.48,21.55,481935.0,21.53,21.55,21.48,21.55,481935.0
2023-11-20 12:00:00,21.54,21.55,21.52,21.52,283477.0,21.54,21.55,21.52,21.52,283477.0
2023-11-20 12:30:00,21.53,21.53,21.46,21.5,371354.0,21.53,21.53,21.46,21.5,371354.0
2023-11-20 13:00:00,21.49,21.61,21.48,21.55,1135817.0,21.49,21.61,21.48,21.55,1135817.0
2023-11-20 13:30:00,21.55,21.56,21.5,21.55,544632.0,21.55,21.56,21.5,21.55,544632.0
2023-11-20 14:00:00,21.55,21.56,21.5,21.53,678420.0,21.55,21.56,21.5,21.53,678420.0
2023-11-20 14:30:00,21.53,21.54,21.5,21.5,311734.0,21.53,21.54,21.5,21.5,311734.0
2023-11-20 15:00:00,21.51,21.52,21.48,21.48,210712.0,21.51,21.52,21.48,21.48,210712.0
2023-11-20 15:30:00,21.49,21.49,21.47,21.48,848827.0,21.49,21.49,21.47,21.48,848827.0
2023-11-21 09:30:00,21.88,22.0,21.88,21.94,2552887.0,21.88,22.0,21.88,21.94,2552887.0
2023-11-21 10:00:00,21.95,21.99,21.86,21.88,2075503.0,21.95,21.99,21.86,21.88,2075503.0
2023-11-21 10:30:00,21.88,21.94,21.87,21.91,1313895.0,21.88,21.94,21.87,21.91,1313895.0
2023-11-21 11:00:00,21.91,21.94,21.81,21.81,2552704.0,21.91,21.94,21.81,21.81,2552704.0
2023-11-21 11:30:00,21.81,21.89,21.79,21.85,1063334.0,21.81,21.89,21.79,21.85,1063334.0
2023-11-21 12:00:00,21.86,21.87,21.82,21.87,687045.0,21.86,21.87,21.82,21.87,687045.0
2023-11-21 12:30:00,21.87,21.89,21.85,21.88,447686.0,21.87,21.89,21.85,21.88,447686.0
2023-11-21 13:00:00,21.88,21.88,21.8,21.82,492308.0,21.88,21.88,21.8,21.82,492308.0
2023-11-21 13:30:00,21.83,21.85,21.78,21.81,620910.0,21.83,21.85,21.78,21.81,620910.0
2023-11-21 14:00:00,21.8,21.86,21.73,21.85,817025.0,21.8,21.86,21.73,21.85,817025.0
2023-11-21 14:30:00,21.85,21.86,21.83,21.85,364469.0,21.85,21.86,21.83,21.85,364469.0
2023-11-21 15:00:00,21.85,21.85,21.8,21.8,268712.0,21.85,21.85,21.8,21.8,268712.0
2023-11-21 15:30:00,21.8,21.81,21.77,21.77,857271.0,21.8,21.81,21.77,21.77,857271.0
2023-11-22 09:30:00,21.7,21.82,21.66,21.75,1557498.0,21.7,21.82,21.66,21.75,1557498.0
2023-11-22 10:00:00,21.76,21.76,21.57,21.62,1286712.0,21.76,21.76,21.57,21.62,1286712.0
2023-11-22 10:30:00,21.64,21.67,21.6,21.66,2800994.0,21.64,21.67,21.6,21.66,2800994.0
2023-11-22 11:00:00,21.65,21.68,21.61,21.64,842056.0,21.65,21.68,21.61,21.64,842056.0
2023-11-22 11:30:00,21.64,21.68,21.62,21.64,491254.0,21.64,21.68,21.62,21.64,491254.0
2023-11-22 12:00:00,21.65,21.68,21.62,21.66,446584.0,21.65,21.68,21.62,21.66,446584.0
2023-11-22 12:30:00,21.65,21.66,21.6,21.64,220329.0,21.65,21.66,21.6,21.64,220329.0
2023-11-22 13:00:00,21.64,21.68,21.63,21.64,236542.0,21.64,21.68,21.63,21.64,236542.0
2023-11-22 13:30:00,21.65,21.65,21.58,21.62,125488.0,21.65,21.65,21.58,21.62,125488.0
2023-11-22 14:00:00,21.63,21.69,21.62,21.69,268549.0,21.63,21.69,21.62,21.69,268549.0
2023-11-22 14:30:00,21.68,21.68,21.65,21.68,168914.0,21.68,21.68,21.65,21.68,168914.0
2023-11-22 15:00:00,21.68,21.68,21.66,21.68,346845.0,21.68,21.68,21.66,21.68,346845.0
2023-11-22 15:30:00,21.67,21.68,21.65,21.66,738765.0,21.67,21.68,21.65,21.66,738765.0
2023-11-24 09:30:00,22.02,22.16,22.0,22.14,1862093.0,22.02,22.16,22.0,22.14,1862093.0
2023-11-24 10:00:00,22.15,22.26,22.15,22.19,1971038.0,22.15,22.26,22.15,22.19,1971038.0
2023-11-24 10:30:00,22.18,22.2,22.13,22.17,1274230.0,22.18,22.2,22.13,22.17,1274230.0
2023-11-24 11:00:00,22.17,22.22,22.14,22.21,596034.0,22.17,22.22,22.14,22.21,596034.0
2023-11-24 11:30:00,22.22,22.23,22.19,22.21,727017.0,22.22,22.23,22.19,22.21,727017.0
2023-11-24 12:00:00,22.21,22.27,22.21,22.27,784768.0,22.21,22.27,22.21,22.27,784768.0
2023-11-24 12:30:00,22.27,22.29,22.25,22.28,1580627.0,22.27,22.29,22.25,22.28,1580627.0
2023-11-27 09:30:00,22.67,22.68,22.61,22.65,2023193.0,22.67,22.68,22.61,22.65,2023193.0
2023-11-27 10:00:00,22.66,22.71,22.58,22.67,2865276.0,22.66,22.71,22.58,22.67,2865276.0
2023-11-27 10:30:00,22.67,22.68,22.53,22.55,1176553.0,22.67,22.68,22.53,22.55,1176553.0
2023-11-27 11:00:00,22.55,22.59,22.52,22.55,1417820.0,22.55,22.59,22.52,22.55,1417820.0
2023-11-27 11:30:00,22.54,22.62,22.51,22.61,1400588.0,22.54,22.62,22.51,22.61,1400588.0
2023-11-27 12:00:00,22.61,22.62,22.55,22.55,1987641.0,22.61,22.62,22.55,22.55,1987641.0
2023-11-27 12:30:00,22.55,22.58,22.5,22.57,1351133.0,22.55,22.58,22.5,22.57,1351133.0
2023-11-27 13:00:00,22.57,22.6,22.55,22.6,699574.0,22.57,22.6,22.55,22.6,699574.0
2023-11-27 13:30:00,22.6,22.6,22.56,22.58,403909.0,22.6,22.6,22.56,22.58,403909.0
2023-11-27 14:00:00,22.58,22.58,22.56,22.57,380568.0,22.58,22.58,22.56,22.57,380568.0
2023-11-27 14:30:00,22.57,22.59,22.56,22.59,278549.0,22.57,22.59,22.56,22.59,278549.0
2023-11-27 15:00:00,22.59,22.59,22.56,22.58,290736.0,22.59,22.59,22.56,22.58,290736.0
2023-11-27 15:30:00,22.57,22.58,22.56,22.58,897706.0,22.57,22.58,22.56,22.58,897706.0
2023-11-28 09:30:00,22.68,22.74,22.59,22.68,2090847.0,22.68,22.74,22.59,22.68,2090847.0
2023-11-28 10:00:00,22.69,22.75,22.62,22.65,1043811.0,22.69,22.75,22.62,22.65,1043811.0
2023-11-28 10:30:00,22.65,22.8,22.64,22.79,2044166.0,22.65,22.8,22.64,22.79,2044166.0
2023-11-28 11:00:00,22.78,22.88,22.76,22.83,1574182.0,22.78,22.88,22.76,22.83,1574182.0
2023-11-28 11:30:00,22.84,22.89,22.78,22.89,1407461.0,22.84,22.89,22.78,22.89,1407461.0
2023-11-28 12:00:00,22.89,22.9,22.83,22.87,1132294.0,22.89,22.9,22.83,22.87,1132294.0
2023-11-28 12:30:00,22.87,22.88,22.78,22.8,894301.0,22.87,22.88,22.78,22.8,894301.0
2023-11-28 13:00:00,22.81,22.84,22.78,22.82,1041915.0,22.81,22.84,22.78,22.82,1041915.0
2023-11-28 13:30:00,22.81,22.84,22.8,22.84,642615.0,22.81,22.84,22.8,22.84,642615.0
2023-11-28 14:00:00,22.84,22.88,22.83,22.85,677039.0,22.84,22.88,22.83,22.85,677039.0
2023-11-28 14:30:00,22.85,22.91,22.84,22.89,799458.0,22.85,22.91,22.84,22.89,799458.0
2023-11-28 15:00:00,22.9,22.9,22.85,22.88,446394.0,22.9,22.9,22.85,22.88,446394.0
2023-11-28 15:30:00,22.87,22.92,22.87,22.92,1589677.0,22.87,22.92,22.87,22.92,1589677.0
2023-11-29 09:30:00,22.96,23.08,22.93,23.05,2607574.0,22.96,23.08,22.93,23.05,2607574.0
2023-11-29 10:00:00,23.06,23.13,22.91,22.96,3241087.0,23.06,23.13,22.91,22.96,3241087.0
2023-11-29 10:30:00,22.96,23.0,22.88,22.95,1649854.0,22.96,23.0,22.88,22.95,1649854.0
2023-11-29 11:00:00,22.95,22.96,22.82,22.84,1673020.0,22.95,22.96,22.82,22.84,1673020.0
2023-11-29 11:30:00,22.84,22.89,22.82,22.88,1364289.0,22.84,22.89,22.82,22.88,1364289.0
2023-11-29 12:00:00,22.88,22.96,22.87,22.96,724395.0,22.88,22.96,22.87,22.96,724395.0
2023-11-29 12:30:00,22.96,22.98,22.94,22.97,337603.0,22.96,22.98,22.94,22.97,337603.0
2023-11-29 13:00:00,22.97,22.99,22.91,22.95,326838.0,22.97,22.99,22.91,22.95,326838.0
2023-11-29 13:30:00,22.95,23.0,22.94,23.0,340959.0,22.95,23.0,22.94,23.0,340959.0
2023-11-29 14:00:00,23.0,23.06,22.96,22.96,1020106.0,23.0,23.06,22.96,22.96,1020106.0
2023-11-29 14:30:00,22.96,22.97,22.92,22.96,308200.0,22.96,22.97,22.92,22.96,308200.0
2023-11-29 15:00:00,22.96,22.97,22.89,22.89,410051.0,22.96,22.97,22.89,22.89,410051.0
2023-11-29 15:30:00,22.89,22.9,22.87,22.89,1025843.0,22.89,22.9,22.87,22.89,1025843.0
2023-11-30 09:30:00,22.97,23.0,22.85,22.98,3573627.0,22.97,23.0,22.85,22.98,3573627.0
2023-11-30 10:00:00,22.99,23.03,22.94,23.0,1481393.0,22.99,23.03,22.94,23.0,1481393.0
2023-11-30 10:30:00,22.99,23.09,22.99,23.09,1563914.0,22.99,23.09,22.99,23.09,1563914.0
2023-11-30 11:00:00,23.09,23.12,23.02,23.11,670127.0,23.09,23.12,23.02,23.11,670127.0
2023-11-30 11:30:00,23.11,23.14,23.06,23.12,860544.0,23.11,23.14,23.06,23.12,860544.0
2023-11-30 12:00:00,23.13,23.13,23.09,23.12,972930.0,23.13,23.13,23.09,23.12,972930.0
2023-11-30 12:30:00,23.11,23.13,23.06,23.07,449553.0,23.11,23.13,23.06,23.07,449553.0
2023-11-30 13:00:00,23.07,23.15,23.06,23.14,527513.0,23.07,23.15,23.06,23.14,527513.0
2023-11-30 13:30:00,23.14,23.14,23.03,23.07,669955.0,23.14,23.14,23.03,23.07,669955.0
2023-11-30 14:00:00,23.07,23.1,23.06,23.09,295297.0,23.07,23.1,23.06,23.09,295297.0
2023-11-30 14:30:00,23.09,23.13,23.09,23.12,470356.0,23.09,23.13,23.09,23.12,470356.0
2023-11-30 15:00:00,23.12,23.13,23.1,23.12,372426.0,23.12,23.13,23.1,23.12,372426.0
2023-11-30 15:30:00,23.12,23.14,23.11,23.14,1136032.0,23.12,23.14,23.11,23.14,1136032.0
2023-12-01 09:30:00,23.09,23.21,23.05,23.18,2165186.0,23.09,23.21,23.05,23.18,2165186.0
2023-12-01 10:00:00,23.18,23.29,23.09,23.15,2769308.0,23.18,23.29,23.09,23.15,2769308.0
2023-12-01 10:30:00,23.15,23.18,23.09,23.14,1042645.0,23.15,23.18,23.09,23.14,1042645.0
2023-12-01 11:00:00,23.14,23.22,23.06,23.19,3863362.0,23.14,23.22,23.06,23.19,3863362.0
2023-12-01 11:30:00,23.19,23.23,23.13,23.21,978129.0,23.19,23.23,23.13,23.21,978129.0
2023-12-01 12:00:00,23.2,23.26,23.18,23.24,1357676.0,23.2,23.26,23.18,23.24,1357676.0
2023-12-01 12:30:00,23.24,23.37,23.24,23.36,2217977.0,23.24,23.37,23.24,23.36,2217977.0
2023-12-01 13:00:00,23.36,23.37,23.25,23.27,1246525.0,23.36,23.37,23.25,23.27,1246525.0
2023-12-01 13:30:00,23.27,23.38,23.25,23.32,1295227.0,23.27,23.38,23.25,23.32,1295227.0
2023-12-01 14:00:00,23.33,23.35,23.29,23.32,629721.0,23.33,23.35,23.29,23.32,629721.0
2023-12-01 14:30:00,23.32,23.32,23.24,23.27,567304.0,23.32,23.32,23.24,23.27,567304.0
2023-12-01 15:00:00,23.28,23.34,23.26,23.34,707534.0,23.28,23.34,23.26,23.34,707534.0
2023-12-01 15:30:00,23.34,23.36,23.31,23.33,2075283.0,23.34,23.36,23.31,23.33,2075283.0
2023-12-04 09:30:00,22.75,22.92,22.74,22.86,3605671.0,22.75,22.92,22.74,22.86,3605671.0
2023-12-04 10:00:00,22.86,22.89,22.54,22.64,5262959.0,22.86,22.89,22.54,22.64,5262959.0
2023-12-04 10:30:00,22.64,22.65,22.37,22.39,5589883.0,22.64,22.65,22.37,22.39,5589883.0
2023-12-04 11:00:00,22.39,22.48,22.36,22.4,2532478.0,22.39,22.48,22.36,22.4,2532478.0
2023-12-04 11:30:00,22.4,22.5,22.36,22.47,1859973.0,22.4,22.5,22.36,22.47,1859973.0
2023-12-04 12:00:00,22.48,22.59,22.45,22.5,1504142.0,22.48,22.59,22.45,22.5,1504142.0
2023-12-04 12:30:00,22.49,22.54,22.48,22.52,1218054.0,22.49,22.54,22.48,22.52,1218054.0
2023-12-04 13:00:00,22.52,22.52,22.43,22.45,1452241.0,22.52,22.52,22.43,22.45,1452241.0
2023-12-04 13:30:00,22.45,22.47,22.42,22.44,384622.0,22.45,22.47,22.42,22.44,384622.0
2023-12-04 14:00:00,22.45,22.47,22.43,22.46,297774.0,22.45,22.47,22.43,22.46,297774.0
2023-12-04 14:30:00,22.46,22.49,22.45,22.48,896125.0,22.46,22.49,22.45,22.48,896125.0
2023-12-04 15:00:00,22.48,22.51,22.44,22.44,600034.0,22.48,22.51,22.44,22.44,600034.0
2023-12-04 15:30:00,22.44,22.46,22.42,22.46,1988448.0,22.44,22.46,22.42,22.46,1988448.0
2023-12-05 09:30:00,22.28,22.32,22.13,22.17,2994783.0,22.28,22.32,22.13,22.17,2994783.0
2023-12-05 10:00:00,22.18,22.38,22.09,22.1,6016329.0,22.18,22.38,22.09,22.1,6016329.0
2023-12-05 10:30:00,22.11,22.15,22.01,22.13,3597186.0,22.11,22.15,22.01,22.13,3597186.0
2023-12-05 11:00:00,22.13,22.16,22.01,22.03,3442584.0,22.13,22.16,22.01,22.03,3442584.0
2023-12-05 11:30:00,22.04,22.04,21.95,22.0,1609733.0,22.04,22.04,21.95,22.0,1609733.0
2023-12-05 12:00:00,21.99,22.1,21.97,22.08,1515922.0,21.99,22.1,21.97,22.08,1515922.0
2023-12-05 12:30:00,22.07,22.12,22.06,22.11,687625.0,22.07,22.12,22.06,22.11,687625.0
2023-12-05 13:00:00,22.1,22.16,22.08,22.14,1085967.0,22.1,22.16,22.08,22.14,1085967.0
2023-12-05 13:30:00,22.14,22.14,22.09,22.13,798097.0,22.14,22.14,22.09,22.13,798097.0
2023-12-05 14:00:00,22.13,22.17,22.12,22.13,1162054.0,22.13,22.17,22.12,22.13,1162054.0
2023-12-05 14:30:00,22.13,22.16,22.1,22.16,699477.0,22.13,22.16,22.1,22.16,699477.0
2023-12-05 15:00:00,22.15,22.16,22.11,22.12,815248.0,22.15,22.16,22.11,22.12,815248.0
2023-12-05 15:30:00,22.11,22.13,22.11,22.12,1418613.0,22.11,22.13,22.11,22.12,1418613.0
2023-12-06 09:30:00,22.17,22.2,22.04,22.05,1856280.0,22.17,22.2,22.04,22.05,1856280.0
2023-12-06 10:00:00,22.06,22.11,22.01,22.08,1447132.0,22.06,22.11,22.01,22.08,1447132.0
2023-12-06 10:30:00,22.07,22.14,22.07,22.09,844909.0,22.07,22.14,22.07,22.09,844909.0
2023-12-06 11:00:00,22.08,22.09,21.98,22.0,893884.0,22.08,22.09,21.98,22.0,893884.0
2023-12-06 11:30:00,22.0,22.04,21.94,22.0,1395956.0,22.0,22.04,21.94,22.0,1395956.0
2023-12-06 12:00:00,21.99,22.0,21.89,21.9,853040.0,21.99,22.0,21.89,21.9,853040.0
2023-12-06 12:30:00,21.89,21.94,21.89,21.93,923857.0,21.89,21.94,21.89,21.93,923857.0
2023-12-06 13:00:00,21.94,21.95,21.86,21.91,1249400.0,21.94,21.95,21.86,21.91,1249400.0
2023-12-06 13:30:00,21.91,21.97,21.9,21.96,614514.0,21.91,21.97,21.9,21.96,614514.0
2023-12-06 14:00:00,21.96,21.97,21.93,21.94,389596.0,21.96,21.97,21.93,21.94,389596.0
2023-12-06 14:30:00,21.94,21.98,21.94,21.98,541856.0,21.94,21.98,21.94,21.98,541856.0
2023-12-06 15:00:00,21.98,21.98,21.93,21.95,366772.0,21.98,21.98,21.93,21.95,366772.0
2023-12-06 15:30:00,21.95,21.95,21.91,21.93,1007452.0,21.95,21.95,21.91,21.93,1007452.0
2023-12-07 09:30:00,21.89,21.91,21.72,21.74,3117420.0,21.89,21.91,21.72,21.74,3117420.0
2023-12-07 10:00:00,21.73,21.82,21.72,21.78,1742950.0,21.73,21.82,21.72,21.78,1742950.0
2023-12-07 10:30:00,21.78,21.81,21.73,21.79,1066008.0,21.78,21.81,21.73,21.79,1066008.0
2023-12-07 11:00:00,21.79,21.85,21.76,21.77,1460360.0,21.79,21.85,21.76,21.77,1460360.0
2023-12-07 11:30:00,21.77,21.77,21.72,21.75,1096464.0,21.77,21.77,21.72,21.75,1096464.0
2023-12-07 12:00:00,21.74,21.75,21.6,21.68,1435786.0,21.74,21.75,21.6,21.68,1435786.0
2023-12-07 12:30:00,21.68,21.74,21.66,21.7,1986732.0,21.68,21.74,21.66,21.7,1986732.0
2023-12-07 13:00:00,21.69,21.78,21.68,21.77,687827.0,21.69,21.78,21.68,21.77,687827.0
2023-12-07 13:30:00,21.77,21.83,21.77,21.81,780580.0,21.77,21.83,21.77,21.81,780580.0
2023-12-07 14:00:00,21.81,21.82,21.78,21.79,366998.0,21.81,21.82,21.78,21.79,366998.0
2023-12-07 14:30:00,21.8,21.82,21.78,21.79,474044.0,21.8,21.82,21.78,21.79,474044.0
2023-12-07 15:00:00,21.78,21.81,21.78,21.8,362388.0,21.78,21.81,21.78,21.8,362388.0
2023-12-07 15:30:00,21.8,21.82,21.79,21.8,890807.0,21.8,21.82,21.79,21.8,890807.0
2023-12-08 09:30:00,21.35,21.44,21.3,21.38,5186671.0,21.35,21.44,21.3,21.38,5186671.0
2023-12-08 10:00:00,21.38,21.55,21.34,21.52,4214413.0,21.38,21.55,21.34,21.52,4214413.0
2023-12-08 10:30:00,21.51,21.56,21.43,21.46,1843975.0,21.51,21.56,21.43,21.46,1843975.0
2023-12-08 11:00:00,21.46,21.47,21.18,21.21,2980145.0,21.46,21.47,21.18,21.21,2980145.0
2023-12-08 11:30:00,21.22,21.23,21.15,21.2,2389355.0,21.22,21.23,21.15,21.2,2389355.0
2023-12-08 12:00:00,21.2,21.2,21.03,21.06,2306803.0,21.2,21.2,21.03,21.06,2306803.0
2023-12-08 12:30:00,21.05,21.09,21.03,21.05,1455174.0,21.05,21.09,21.03,21.05,1455174.0
2023-12-08 13:00:00,21.05,21.07,21.01,21.04,947265.0,21.05,21.07,21.01,21.04,947265.0
2023-12-08 13:30:00,21.04,21.11,21.04,21.05,653228.0,21.04,21.11,21.04,21.05,653228.0
2023-12-08 14:00:00,21.05,21.12,21.05,21.1,542388.0,21.05,21.12,21.05,21.1,542388.0
2023-12-08 14:30:00,21.1,21.12,21.08,21.11,688758.0,21.1,21.12,21.08,21.11,688758.0
2023-12-08 15:00:00,21.11,21.12,21.08,21.11,687345.0,21.11,21.12,21.08,21.11,687345.0
2023-12-08 15:30:00,21.1,21.11,21.08,21.1,1999725.0,21.1,21.11,21.08,21.1,1999725.0
2023-12-11 09:30:00,20.96,21.0,20.87,20.91,3669691.0,20.96,21.0,20.87,20.91,3669691.0
2023-12-11 10:00:00,20.9,20.94,20.81,20.82,1675822.0,20.9,20.94,20.81,20.82,1675822.0
2023-12-11 10:30:00,20.83,20.87,20.82,20.84,1642521.0,20.83,20.87,20.82,20.84,1642521.0
2023-12-11 11:00:00,20.84,20.87,20.82,20.86,1668407.0,20.84,20.87,20.82,20.86,1668407.0
2023-12-11 11:30:00,20.86,20.89,20.84,20.87,1351842.0,20.86,20.89,20.84,20.87,1351842.0
2023-12-11 12:00:00,20.87,20.89,20.81,20.83,984761.0,20.87,20.89,20.81,20.83,984761.0
2023-12-11 12:30:00,20.82,20.86,20.81,20.84,883152.0,20.82,20.86,20.81,20.84,883152.0
2023-12-11 13:00:00,20.83,20.87,20.81,20.86,1006664.0,20.83,20.87,20.81,20.86,1006664.0
2023-12-11 13:30:00,20.86,20.95,20.86,20.95,1037731.0,20.86,20.95,20.86,20.95,1037731.0
2023-12-11 14:00:00,20.95,20.97,20.91,20.94,566156.0,20.95,20.97,20.91,20.94,566156.0
2023-12-11 14:30:00,20.94,20.94,20.9,20.92,692570.0,20.94,20.94,20.9,20.92,692570.0
2023-12-11 15:00:00,20.92,20.94,20.91,20.92,595312.0,20.92,20.94,20.91,20.92,595312.0
2023-12-11 15:30:00,20.92,20.93,20.91,20.91,2909718.0,20.92,20.93,20.91,20.91,2909718.0
2023-12-12 09:30:00,20.96,20.97,20.82,20.85,2093309.0,20.96,20.97,20.82,20.85,2093309.0
2023-12-12 10:00:00,20.86,20.98,20.82,20.93,1696291.0,20.86,20.98,20.82,20.93,1696291.0
2023-12-12 10:30:00,20.94,20.95,20.82,20.83,882885.0,20.94,20.95,20.82,20.83,882885.0
2023-12-12 11:00:00,20.84,20.89,20.82,20.84,552657.0,20.84,20.89,20.82,20.84,552657.0
2023-12-12 11:30:00,20.84,20.86,20.78,20.84,938016.0,20.84,20.86,20.78,20.84,938016.0
2023-12-12 12:00:00,20.84,20.85,20.8,20.8,417129.0,20.84,20.85,20.8,20.8,417129.0
2023-12-12 12:30:00,20.8,20.83,20.79,20.81,591840.0,20.8,20.83,20.79,20.81,591840.0
2023-12-12 13:00:00,20.81,20.87,20.8,20.82,777046.0,20.81,20.87,20.8,20.82,777046.0
2023-12-12 13:30:00,20.81,20.85,20.79,20.83,365177.0,20.81,20.85,20.79,20.83,365177.0
2023-12-12 14:00:00,20.84,20.88,20.84,20.85,395495.0,20.84,20.88,20.84,20.85,395495.0
2023-12-12 14:30:00,20.85,20.87,20.85,20.86,487768.0,20.85,20.87,20.85,20.86,487768.0
2023-12-12 15:00:00,20.86,20.87,20.86,20.87,221734.0,20.86,20.87,20.86,20.87,221734.0
2023-12-12 15:30:00,20.87,20.87,20.84,20.84,912313.0,20.87,20.87,20.84,20.84,912313.0
2023-12-13 09:30:00,20.75,20.79,20.65,20.67,2230393.0,20.75,20.79,20.65,20.67,2230393.0
2023-12-13 10:00:00,20.67,20.7,20.61,20.64,1700708.0,20.67,20.7,20.61,20.64,1700708.0
2023-12-13 10:30:00,20.64,20.71,20.62,20.7,1199100.0,20.64,20.71,20.62,20.7,1199100.0
2023-12-13 11:00:00,20.7,20.76,20.67,20.7,1150565.0,20.7,20.76,20.67,20.7,1150565.0
2023-12-13 11:30:00,20.71,20.72,20.67,20.69,830284.0,20.71,20.72,20.67,20.69,830284.0
2023-12-13 12:00:00,20.69,20.74,20.67,20.71,683997.0,20.69,20.74,20.67,20.71,683997.0
2023-12-13 12:30:00,20.71,20.76,20.71,20.75,631472.0,20.71,20.76,20.71,20.75,631472.0
2023-12-13 13:00:00,20.75,20.76,20.72,20.74,606585.0,20.75,20.76,20.72,20.74,606585.0
2023-12-13 13:30:00,20.73,20.77,20.71,20.74,465748.0,20.73,20.77,20.71,20.74,465748.0
2023-12-13 14:00:00,20.76,21.4,20.76,21.32,6868195.0,20.76,21.4,20.76,21.32,6868195.0
2023-12-13 14:30:00,21.31,21.59,21.31,21.51,6801677.0,21.31,21.59,21.31,21.51,6801677.0
2023-12-13 15:00:00,21.51,21.69,21.5,21.63,4832615.0,21.51,21.69,21.5,21.63,4832615.0
2023-12-13 15:30:00,21.64,21.78,21.63,21.77,5101326.0,21.64,21.78,21.63,21.77,5101326.0
2023-12-14 09:30:00,21.99,22.15,21.99,22.01,3742608.0,21.99,22.15,21.99,22.01,3742608.0
2023-12-14 10:00:00,22.02,22.17,22.01,22.08,3147797.0,22.02,22.17,22.01,22.08,3147797.0
2023-12-14 10:30:00,22.07,22.15,21.99,22.13,2169259.0,22.07,22.15,21.99,22.13,2169259.0
2023-12-14 11:00:00,22.12,22.17,22.09,22.16,1086526.0,22.12,22.17,22.09,22.16,1086526.0
2023-12-14 11:30:00,22.16,22.18,22.12,22.17,1204563.0,22.16,22.18,22.12,22.17,1204563.0
2023-12-14 12:00:00,22.17,22.18,22.12,22.13,743319.0,22.17,22.18,22.12,22.13,743319.0
2023-12-14 12:30:00,22.14,22.16,22.1,22.14,643953.0,22.14,22.16,22.1,22.14,643953.0
2023-12-14 13:00:00,22.13,22.13,22.03,22.04,907415.0,22.13,22.13,22.03,22.04,907415.0
2023-12-14 13:30:00,22.03,22.07,21.99,22.02,1131376.0,22.03,22.07,21.99,22.02,1131376.0
2023-12-14 14:00:00,22.02,22.07,21.99,22.06,528408.0,22.02,22.07,21.99,22.06,528408.0
2023-12-14 14:30:00,22.06,22.08,22.05,22.07,694327.0,22.06,22.08,22.05,22.07,694327.0
2023-12-14 15:00:00,22.07,22.13,22.06,22.1,999969.0,22.07,22.13,22.06,22.1,999969.0
2023-12-14 15:30:00,22.11,22.15,22.11,22.15,1596142.0,22.11,22.15,22.11,22.15,1596142.0
2023-12-15 09:30:00,21.98,22.0,21.9,21.92,1586010.0,21.98,22.0,21.9,21.92,1586010.0
2023-12-15 10:00:00,21.92,22.02,21.89,21.99,1041934.0,21.92,22.02,21.89,21.99,1041934.0
2023-12-15 10:30:00,21.98,22.02,21.93,21.98,849460.0,21.98,22.02,21.93,21.98,849460.0
2023-12-15 11:00:00,21.97,22.03,21.93,22.02,541975.0,21.97,22.03,21.93,22.02,541975.0
2023-12-15 11:30:00,22.02,22.03,21.94,21.96,495745.0,22.02,22.03,21.94,21.96,495745.0
2023-12-15 12:00:00,21.96,21.99,21.94,21.98,378817.0,21.96,21.99,21.94,21.98,378817.0
2023-12-15 12:30:00,21.98,21.98,21.93,21.97,342024.0,21.98,21.98,21.93,21.97,342024.0
2023-12-15 13:00:00,21.98,21.98,21.83,21.85,838482.0,21.98,21.98,21.83,21.85,838482.0
2023-12-15 13:30:00,21.85,21.88,21.81,21.81,900299.0,21.85,21.88,21.81,21.81,900299.0
2023-12-15 14:00:00,21.82,21.83,21.76,21.78,1031776.0,21.82,21.83,21.76,21.78,1031776.0
2023-12-15 14:30:00,21.77,21.83,21.75,21.82,879073.0,21.77,21.83,21.75,21.82,879073.0
2023-12-15 15:00:00,21.82,21.85,21.8,21.85,418830.0,21.82,21.85,21.8,21.85,418830.0
2023-12-15 15:30:00,21.85,21.87,21.82,21.83,1356114.0,21.85,21.87,21.82,21.83,1356114.0
2023-12-18 09:30:00,21.88,21.88,21.78,21.8,1516312.0,21.88,21.88,21.78,21.8,1516312.0
2023-12-18 10:00:00,21.8,21.82,21.71,21.76,1424450.0,21.8,21.82,21.71,21.76,1424450.0
2023-12-18 10:30:00,21.76,21.83,21.75,21.76,450520.0,21.76,21.83,21.75,21.76,450520.0
2023-12-18 11:00:00,21.76,21.78,21.73,21.78,299443.0,21.76,21.78,21.73,21.78,299443.0
2023-12-18 11:30:00,21.78,21.8,21.74,21.75,610962.0,21.78,21.8,21.74,21.75,610962.0
2023-12-18 12:00:00,21.75,21.75,21.66,21.69,1893262.0,21.75,21.75,21.66,21.69,1893262.0
2023-12-18 12:30:00,21.69,21.85,21.67,21.84,2009832.0,21.69,21.85,21.67,21.84,2009832.0
2023-12-18 13:00:00,21.85,21.85,21.76,21.77,1064102.0,21.85,21.85,21.76,21.77,1064102.0
2023-12-18 13:30:00,21.76,21.78,21.73,21.75,621652.0,21.76,21.78,21.73,21.75,621652.0
2023-12-18 14:00:00,21.76,21.8,21.75,21.79,889830.0,21.76,21.8,21.75,21.79,889830.0
2023-12-18 14:30:00,21.78,21.8,21.77,21.79,288519.0,21.78,21.8,21.77,21.79,288519.0
2023-12-18 15:00:00,21.79,21.79,21.77,21.79,155247.0,21.79,21.79,21.77,21.79,155247.0
2023-12-18 15:30:00,21.79,21.8,21.77,21.8,871008.0,21.79,21.8,21.77,21.8,871008.0
2023-12-19 09:30:00,21.91,22.12,21.89,22.1,2862738.0,21.91,22.12,21.89,22.1,2862738.0
2023-12-19 10:00:00,22.11,22.11,22.05,22.07,1432353.0,22.11,22.11,22.05,22.07,1432353.0
2023-12-19 10:30:00,22.07,22.09,22.02,22.07,881005.0,22.07,22.09,22.02,22.07,881005.0
2023-12-19 11:00:00,22.08,22.13,22.06,22.13,1307521.0,22.08,22.13,22.06,22.13,1307521.0
2023-12-19 11:30:00,22.12,22.13,22.05,22.05,906488.0,22.12,22.13,22.05,22.05,906488.0
2023-12-19 12:00:00,22.05,22.09,22.01,22.03,517990.0,22.05,22.09,22.01,22.03,517990.0
2023-12-19 12:30:00,22.03,22.04,22.0,22.0,891624.0,22.03,22.04,22.0,22.0,891624.0
2023-12-19 13:00:00,22.01,22.02,21.98,22.01,534221.0,22.01,22.02,21.98,22.01,534221.0
2023-12-19 13:30:00,22.01,22.04,22.0,22.02,212155.0,22.01,22.04,22.0,22.02,212155.0
2023-12-19 14:00:00,22.03,22.04,22.01,22.02,198973.0,22.03,22.04,22.01,22.02,198973.0
2023-12-19 14:30:00,22.01,22.03,22.0,22.01,413346.0,22.01,22.03,22.0,22.01,413346.0
2023-12-19 15:00:00,22.01,22.02,21.99,22.01,292344.0,22.01,22.02,21.99,22.01,292344.0
2023-12-19 15:30:00,22.02,22.04,22.01,22.04,1372114.0,22.02,22.04,22.01,22.04,1372114.0
2023-12-20 09:30:00,22.26,22.31,22.19,22.3,1621120.0,22.26,22.31,22.19,22.3,1621120.0
2023-12-20 10:00:00,22.31,22.31,22.18,22.21,1898864.0,22.31,22.31,22.18,22.21,1898864.0
2023-12-20 10:30:00,22.21,22.28,22.19,22.24,997085.0,22.21,22.28,22.19,22.24,997085.0
2023-12-20 11:00:00,22.25,22.3,22.24,22.29,877890.0,22.25,22.3,22.24,22.29,877890.0
2023-12-20 11:30:00,22.29,22.3,22.24,22.28,556035.0,22.29,22.3,22.24,22.28,556035.0
2023-12-20 12:00:00,22.28,22.28,22.25,22.25,315680.0,22.28,22.28,22.25,22.25,315680.0
2023-12-20 12:30:00,22.26,22.28,22.23,22.27,274434.0,22.26,22.28,22.23,22.27,274434.0
2023-12-20 13:00:00,22.27,22.3,22.24,22.27,551362.0,22.27,22.3,22.24,22.27,551362.0
2023-12-20 13:30:00,22.27,22.28,22.25,22.28,317974.0,22.27,22.28,22.25,22.28,317974.0
2023-12-20 14:00:00,22.27,22.29,22.26,22.27,258730.0,22.27,22.29,22.26,22.27,258730.0
2023-12-20 14:30:00,22.26,22.28,22.08,22.12,940025.0,22.26,22.28,22.08,22.12,940025.0
2023-12-20 15:00:00,22.11,22.17,22.07,22.11,835585.0,22.11,22.17,22.07,22.11,835585.0
2023-12-20 15:30:00,22.11,22.12,22.04,22.04,2044800.0,22.11,22.12,22.04,22.04,2044800.0
2023-12-21 09:30:00,22.28,22.42,22.23,22.28,4792325.0,22.28,22.42,22.23,22.28,4792325.0
2023-12-21 10:00:00,22.28,22.35,22.19,22.3,2819825.0,22.28,22.35,22.19,22.3,2819825.0
2023-12-21 10:30:00,22.3,22.35,22.22,22.23,1307243.0,22.3,22.35,22.22,22.23,1307243.0
2023-12-21 11:00:00,22.24,22.33,22.22,22.33,812777.0,22.24,22.33,22.22,22.33,812777.0
2023-12-21 11:30:00,22.33,22.34,22.27,22.29,577284.0,22.33,22.34,22.27,22.29,577284.0
2023-12-21 12:00:00,22.28,22.31,22.24,22.25,556874.0,22.28,22.31,22.24,22.25,556874.0
2023-12-21 12:30:00,22.25,22.29,22.23,22.24,566647.0,22.25,22.29,22.23,22.24,566647.0
2023-12-21 13:00:00,22.25,22.26,22.21,22.25,666658.0,22.25,22.26,22.21,22.25,666658.0
2023-12-21 13:30:00,22.25,22.26,22.21,22.24,702562.0,22.25,22.26,22.21,22.24,702562.0
2023-12-21 14:00:00,22.24,22.28,22.23,22.28,292549.0,22.24,22.28,22.23,22.28,292549.0
2023-12-21 14:30:00,22.28,22.33,22.27,22.29,532905.0,22.28,22.33,22.27,22.29,532905.0
2023-12-21 15:00:00,22.29,22.32,22.27,22.3,609016.0,22.29,22.32,22.27,22.3,609016.0
2023-12-21 15:30:00,22.3,22.33,22.29,22.31,1568655.0,22.3,22.33,22.29,22.31,1568655.0
2023-12-22 09:30:00,22.41,22.53,22.4,22.43,2920163.0,22.41,22.53,22.4,22.43,2920163.0
2023-12-22 10:00:00,22.44,22.51,22.4,22.42,1411231.0,22.44,22.51,22.4,22.42,1411231.0
2023-12-22 10:30:00,22.42,22.43,22.28,22.31,1743946.0,22.42,22.43,22.28,22.31,1743946.0
2023-12-22 11:00:00,22.31,22.31,22.2,22.27,1438021.0,22.31,22.31,22.2,22.27,1438021.0
2023-12-22 11:30:00,22.27,22.3,22.12,22.18,2157608.0,22.27,22.3,22.12,22.18,2157608.0
2023-12-22 12:00:00,22.19,22.25,22.17,22.23,722789.0,22.19,22.25,22.17,22.23,722789.0
2023-12-22 12:30:00,22.24,22.26,22.21,22.23,352041.0,22.24,22.26,22.21,22.23,352041.0
2023-12-22 13:00:00,22.24,22.25,22.2,22.24,296910.0,22.24,22.25,22.2,22.24,296910.0
2023-12-22 13:30:00,22.23,22.24,22.17,22.18,292884.0,22.23,22.24,22.17,22.18,292884.0
2023-12-22 14:00:00,22.18,22.19,22.05,22.06,1211359.0,22.18,22.19,22.05,22.06,1211359.0
2023-12-22 14:30:00,22.06,22.12,22.05,22.12,621014.0,22.06,22.12,22.05,22.12,621014.0
2023-12-22 15:00:00,22.12,22.12,22.08,22.11,787362.0,22.12,22.12,22.08,22.11,787362.0
2023-12-22 15:30:00,22.11,22.12,22.1,22.12,1281690.0,22.11,22.12,22.1,22.12,1281690.0
2023-12-26 09:30:00,22.21,22.21,22.04,22.12,2530258.0,22.21,22.21,22.04,22.12,2530258.0
2023-12-26 10:00:00,22.12,22.21,22.11,22.15,906306.0,22.12,22.21,22.11,22.15,906306.0
2023-12-26 10:30:00,22.15,22.17,22.13,22.14,564988.0,22.15,22.17,22.13,22.14,564988.0
2023-12-26 11:00:00,22.14,22.18,22.14,22.17,647302.0,22.14,22.18,22.14,22.17,647302.0
2023-12-26 11:30:00,22.17,22.21,22.15,22.2,657690.0,22.17,22.21,22.15,22.2,657690.0
2023-12-26 12:00:00,22.2,22.2,22.18,22.19,588446.0,22.2,22.2,22.18,22.19,588446.0
2023-12-26 12:30:00,22.19,22.19,22.14,22.14,739109.0,22.19,22.19,22.14,22.14,739109.0
2023-12-26 13:00:00,22.14,22.15,22.06,22.11,777250.0,22.14,22.15,22.06,22.11,777250.0
2023-12-26 13:30:00,22.12,22.15,22.11,22.14,512386.0,22.12,22.15,22.11,22.14,512386.0
2023-12-26 14:00:00,22.14,22.18,22.13,22.18,721023.0,22.14,22.18,22.13,22.18,721023.0
2023-12-26 14:30:00,22.18,22.18,22.16,22.18,853936.0,22.18,22.18,22.16,22.18,853936.0
2023-12-26 15:00:00,22.18,22.2,22.17,22.18,455839.0,22.18,22.2,22.17,22.18,455839.0
2023-12-26 15:30:00,22.18,22.22,22.17,22.21,993385.0,22.18,22.22,22.17,22.21,993385.0
2023-12-27 09:30:00,22.1,22.2,22.09,22.16,1955763.0,22.1,22.2,22.09,22.16,1955763.0
2023-12-27 10:00:00,22.16,22.29,22.09,22.27,1550071.0,22.16,22.29,22.09,22.27,1550071.0
2023-12-27 10:30:00,22.28,22.4,22.26,22.33,3066580.0,22.28,22.4,22.26,22.33,3066580.0
2023-12-27 11:00:00,22.33,22.33,22.27,22.32,938301.0,22.33,22.33,22.27,22.32,938301.0
2023-12-27 11:30:00,22.32,22.35,22.3,22.34,1168671.0,22.32,22.35,22.3,22.34,1168671.0
2023-12-27 12:00:00,22.33,22.33,22.29,22.3,353623.0,22.33,22.33,22.29,22.3,353623.0
2023-12-27 12:30:00,22.31,22.34,22.29,22.33,381429.0,22.31,22.34,22.29,22.33,381429.0
2023-12-27 13:00:00,22.33,22.37,22.3,22.3,634401.0,22.33,22.37,22.3,22.3,634401.0
2023-12-27 13:30:00,22.31,22.31,22.2,22.23,644486.0,22.31,22.31,22.2,22.23,644486.0
2023-12-27 14:00:00,22.23,22.23,22.18,22.21,633518.0,22.23,22.23,22.18,22.21,633518.0
2023-12-27 14:30:00,22.21,22.24,22.19,22.21,347189.0,22.21,22.24,22.19,22.21,347189.0
2023-12-27 15:00:00,22.21,22.21,22.18,22.2,366739.0,22.21,22.21,22.18,22.2,366739.0
2023-12-27 15:30:00,22.21,22.24,22.2,22.24,680195.0,22.21,22.24,22.2,22.24,680195.0
2023-12-28 09:30:00,22.17,22.24,22.06,22.21,1407299.0,22.17,22.24,22.06,22.21,1407299.0
2023-12-28 10:00:00,22.21,22.25,22.18,22.22,731213.0,22.21,22.25,22.18,22.22,731213.0
2023-12-28 10:30:00,22.22,22.23,22.13,22.18,844014.0,22.22,22.23,22.13,22.18,844014.0
2023-12-28 11:00:00,22.18,22.19,22.08,22.12,857396.0,22.18,22.19,22.08,22.12,857396.0
2023-12-28 11:30:00,22.11,22.14,22.1,22.11,494124.0,22.11,22.14,22.1,22.11,494124.0
2023-12-28 12:00:00,22.11,22.14,22.09,22.11,607116.0,22.11,22.14,22.09,22.11,607116.0
2023-12-28 12:30:00,22.11,22.13,22.09,22.11,319331.0,22.11,22.13,22.09,22.11,319331.0
2023-12-28 13:00:00,22.11,22.11,22.03,22.07,1635203.0,22.11,22.11,22.03,22.07,1635203.0
2023-12-28 13:30:00,22.07,22.07,22.01,22.03,506662.0,22.07,22.07,22.01,22.03,506662.0
2023-12-28 14:00:00,22.03,22.04,21.98,22.0,520913.0,22.03,22.04,21.98,22.0,520913.0
2023-12-28 14:30:00,22.0,22.0,21.96,21.98,411021.0,22.0,22.0,21.96,21.98,411021.0
2023-12-28 15:00:00,21.98,22.01,21.98,22.0,550778.0,21.98,22.01,21.98,22.0,550778.0
2023-12-28 15:30:00,22.0,22.02,21.97,21.98,1124228.0,22.0,22.02,21.97,21.98,1124228.0
2023-12-29 09:30:00,21.62,21.74,21.56,21.74,1831191.0,21.62,21.74,21.56,21.74,1831191.0
2023-12-29 10:00:00,21.74,21.86,21.74,21.86,1801257.0,21.74,21.86,21.74,21.86,1801257.0
2023-12-29 10:30:00,21.86,21.91,21.81,21.87,1521715.0,21.86,21.91,21.81,21.87,1521715.0
2023-12-29 11:00:00,21.86,21.89,21.83,21.87,1024440.0,21.86,21.89,21.83,21.87,1024440.0
2023-12-29 11:30:00,21.86,21.91,21.86,21.89,704805.0,21.86,21.91,21.86,21.89,704805.0
2023-12-29 12:00:00,21.89,21.95,21.89,21.94,616363.0,21.89,21.95,21.89,21.94,616363.0
2023-12-29 12:30:00,21.94,21.95,21.89,21.94,417123.0,21.94,21.95,21.89,21.94,417123.0
2023-12-29 13:00:00,21.93,21.93,21.8,21.81,964293.0,21.93,21.93,21.8,21.81,964293.0
2023-12-29 13:30:00,21.8,21.84,21.79,21.82,1455695.0,21.8,21.84,21.79,21.82,1455695.0
2023-12-29 14:00:00,21.82,21.83,21.81,21.82,341416.0,21.82,21.83,21.81,21.82,341416.0
2023-12-29 14:30:00,21.81,21.83,21.81,21.82,324206.0,21.81,21.83,21.81,21.82,324206.0
2023-12-29 15:00:00,21.82,21.83,21.79,21.8,301660.0,21.82,21.83,21.79,21.8,301660.0
2023-12-29 15:30:00,21.8,21.8,21.76,21.78,980485.0,21.8,21.8,21.76,21.78,980485.0
2024-01-02 09:30:00,21.89,21.97,21.8,21.97,2794594.0,21.89,21.97,21.8,21.97,2794594.0
2024-01-02 10:00:00,21.97,21.99,21.83,21.86,1248104.0,21.97,21.99,21.83,21.86,1248104.0
2024-01-02 10:30:00,21.85,21.85,21.7,21.72,1701377.0,21.85,21.85,21.7,21.72,1701377.0
2024-01-02 11:00:00,21.72,21.89,21.72,21.82,1465848.0,21.72,21.89,21.72,21.82,1465848.0
2024-01-02 11:30:00,21.82,21.84,21.77,21.8,773463.0,21.82,21.84,21.77,21.8,773463.0
2024-01-02 12:00:00,21.8,21.82,21.71,21.72,570520.0,21.8,21.82,21.71,21.72,570520.0
2024-01-02 12:30:00,21.72,21.76,21.7,21.71,361159.0,21.72,21.76,21.7,21.71,361159.0
2024-01-02 13:00:00,21.71,21.73,21.67,21.73,514928.0,21.71,21.73,21.67,21.73,514928.0
2024-01-02 13:30:00,21.72,21.73,21.65,21.66,459543.0,21.72,21.73,21.65,21.66,459543.0
2024-01-02 14:00:00,21.66,21.68,21.65,21.67,470801.0,21.66,21.68,21.65,21.67,470801.0
2024-01-02 14:30:00,21.67,21.68,21.65,21.65,476348.0,21.67,21.68,21.65,21.65,476348.0
2024-01-02 15:00:00,21.65,21.67,21.64,21.64,571314.0,21.65,21.67,21.64,21.64,571314.0
2024-01-02 15:30:00,21.64,21.66,21.64,21.66,1171020.0,21.64,21.66,21.64,21.66,1171020.0
2024-01-03 09:30:00,21.08,21.11,20.99,21.05,4210631.0,21.08,21.11,20.99,21.05,4210631.0
2024-01-03 10:00:00,21.05,21.22,20.96,21.0,4421959.0,21.05,21.22,20.96,21.0,4421959.0
2024-01-03 10:30:00,21.0,21.04,20.91,20.94,2548212.0,21.0,21.04,20.91,20.94,2548212.0
2024-01-03 11:00:00,20.94,21.06,20.94,21.03,2653355.0,20.94,21.06,20.94,21.03,2653355.0
2024-01-03 11:30:00,21.03,21.05,20.99,21.01,976640.0,21.03,21.05,20.99,21.01,976640.0
2024-01-03 12:00:00,21.01,21.03,20.98,20.99,799978.0,21.01,21.03,20.98,20.99,799978.0
2024-01-03 12:30:00,20.99,21.0,20.94,20.96,861791.0,20.99,21.0,20.94,20.96,861791.0
2024-01-03 13:00:00,20.97,21.02,20.96,21.01,601181.0,20.97,21.02,20.96,21.01,601181.0
2024-01-03 13:30:00,21.01,21.05,20.99,21.05,647951.0,21.01,21.05,20.99,21.05,647951.0
2024-01-03 14:00:00,21.04,21.11,20.96,21.11,1739231.0,21.04,21.11,20.96,21.11,1739231.0
2024-01-03 14:30:00,21.11,21.16,21.04,21.07,1775558.0,21.11,21.16,21.04,21.07,1775558.0
2024-01-03 15:00:00,21.08,21.12,21.06,21.08,1038697.0,21.08,21.12,21.06,21.08,1038697.0
2024-01-03 15:30:00,21.08,21.1,21.06,21.07,1722468.0,21.08,21.1,21.06,21.07,1722468.0
2024-01-04 09:30:00,20.92,20.93,20.77,20.82,2349669.0,20.92,20.93,20.77,20.82,2349669.0
2024-01-04 10:00:00,20.83,21.05,20.82,21.04,2478700.0,20.83,21.05,20.82,21.04,2478700.0
2024-01-04 10:30:00,21.05,21.06,21.0,21.04,1329404.0,21.05,21.06,21.0,21.04,1329404.0
2024-01-04 11:00:00,21.04,21.07,21.01,21.05,713459.0,21.04,21.07,21.01,21.05,713459.0
2024-01-04 11:30:00,21.05,21.1,21.04,21.05,725302.0,21.05,21.1,21.04,21.05,725302.0
2024-01-04 12:00:00,21.04,21.07,21.01,21.02,338006.0,21.04,21.07,21.01,21.02,338006.0
2024-01-04 12:30:00,21.01,21.07,21.01,21.05,487036.0,21.01,21.07,21.01,21.05,487036.0
2024-01-04 13:00:00,21.04,21.06,21.02,21.05,461965.0,21.04,21.06,21.02,21.05,461965.0
2024-01-04 13:30:00,21.05,21.07,21.03,21.07,311628.0,21.05,21.07,21.03,21.07,311628.0
2024-01-04 14:00:00,21.07,21.08,21.04,21.05,279712.0,21.07,21.08,21.04,21.05,279712.0
2024-01-04 14:30:00,21.04,21.09,21.04,21.07,207568.0,21.04,21.09,21.04,21.07,207568.0
2024-01-04 15:00:00,21.07,21.09,21.06,21.07,638778.0,21.07,21.09,21.06,21.07,638778.0
2024-01-04 15:30:00,21.07,21.1,21.07,21.08,741700.0,21.07,21.1,21.07,21.08,741700.0
2024-01-05 09:30:00,21.15,21.19,21.03,21.16,2611719.0,21.15,21.19,21.03,21.16,2611719.0
2024-01-05 10:00:00,21.17,21.53,21.17,21.43,6497315.0,21.17,21.53,21.17,21.43,6497315.0
2024-01-05 10:30:00,21.43,21.46,21.32,21.33,2553632.0,21.43,21.46,21.32,21.33,2553632.0
2024-01-05 11:00:00,21.32,21.39,21.28,21.32,1272298.0,21.32,21.39,21.28,21.32,1272298.0
2024-01-05 11:30:00,21.31,21.34,21.25,21.27,865566.0,21.31,21.34,21.25,21.27,865566.0
2024-01-05 12:00:00,21.26,21.3,21.19,21.23,1407452.0,21.26,21.3,21.19,21.23,1407452.0
2024-01-05 12:30:00,21.23,21.25,21.19,21.2,650377.0,21.23,21.25,21.19,21.2,650377.0
2024-01-05 13:00:00,21.2,21.23,21.15,21.22,600208.0,21.2,21.23,21.15,21.22,600208.0
2024-01-05 13:30:00,21.23,21.3,21.21,21.29,949005.0,21.23,21.3,21.21,21.29,949005.0
2024-01-05 14:00:00,21.3,21.33,21.27,21.28,280656.0,21.3,21.33,21.27,21.28,280656.0
2024-01-05 14:30:00,21.27,21.29,21.21,21.23,498680.0,21.27,21.29,21.21,21.23,498680.0
2024-01-05 15:00:00,21.23,21.23,21.21,21.22,270961.0,21.23,21.23,21.21,21.22,270961.0
2024-01-05 15:30:00,21.21,21.24,21.19,21.22,1587204.0,21.21,21.24,21.19,21.22,1587204.0
2024-01-08 09:30:00,21.07,21.14,21.0,21.13,1981859.0,21.07,21.14,21.0,21.13,1981859.0
2024-01-08 10:00:00,21.13,21.19,21.11,21.17,1179622.0,21.13,21.19,21.11,21.17,1179622.0
2024-01-08 10:30:00,21.17,21.22,21.15,21.2,1051822.0,21.17,21.22,21.15,21.2,1051822.0
2024-01-08 11:00:00,21.2,21.25,21.18,21.2,917342.0,21.2,21.25,21.18,21.2,917342.0
2024-01-08 11:30:00,21.2,21.24,21.18,21.21,494050.0,21.2,21.24,21.18,21.21,494050.0
2024-01-08 12:00:00,21.21,21.23,21.18,21.2,246978.0,21.21,21.23,21.18,21.2,246978.0
2024-01-08 12:30:00,21.19,21.2,21.16,21.17,266720.0,21.19,21.2,21.16,21.17,266720.0
2024-01-08 13:00:00,21.17,21.18,21.15,21.16,377902.0,21.17,21.18,21.15,21.16,377902.0
2024-01-08 13:30:00,21.16,21.17,21.12,21.13,279191.0,21.16,21.17,21.12,21.13,279191.0
2024-01-08 14:00:00,21.13,21.15,21.12,21.13,294497.0,21.13,21.15,21.12,21.13,294497.0
2024-01-08 14:30:00,21.14,21.17,21.13,21.17,269194.0,21.14,21.17,21.13,21.17,269194.0
2024-01-08 15:00:00,21.17,21.17,21.1,21.13,393034.0,21.17,21.17,21.1,21.13,393034.0
2024-01-08 15:30:00,21.13,21.14,21.11,21.14,617457.0,21.13,21.14,21.11,21.14,617457.0
2024-01-09 09:30:00,21.22,21.25,21.13,21.14,1448429.0,21.22,21.25,21.13,21.14,1448429.0
2024-01-09 10:00:00,21.15,21.16,21.09,21.11,881395.0,21.15,21.16,21.09,21.11,881395.0
2024-01-09 10:30:00,21.11,21.14,21.0,21.03,1221366.0,21.11,21.14,21.0,21.03,1221366.0
2024-01-09 11:00:00,21.02,21.09,21.0,21.05,1040766.0,21.02,21.09,21.0,21.05,1040766.0
2024-01-09 11:30:00,21.05,21.1,21.03,21.06,624985.0,21.05,21.1,21.03,21.06,624985.0
2024-01-09 12:00:00,21.05,21.06,21.0,21.02,513254.0,21.05,21.06,21.0,21.02,513254.0
2024-01-09 12:30:00,21.02,21.03,20.97,20.97,976383.0,21.02,21.03,20.97,20.97,976383.0
2024-01-09 13:00:00,20.97,21.02,20.96,20.98,680275.0,20.97,21.02,20.96,20.98,680275.0
2024-01-09 13:30:00,20.98,21.02,20.96,21.0,488930.0,20.98,21.02,20.96,21.0,488930.0
2024-01-09 14:00:00,21.0,21.02,20.99,20.99,326245.0,21.0,21.02,20.99,20.99,326245.0
2024-01-09 14:30:00,21.0,21.0,20.97,20.99,315576.0,21.0,21.0,20.97,20.99,315576.0
2024-01-09 15:00:00,20.99,21.04,20.99,21.02,578913.0,20.99,21.04,20.99,21.02,578913.0
2024-01-09 15:30:00,21.03,21.03,21.0,21.0,908010.0,21.03,21.03,21.0,21.0,908010.0
2024-01-10 09:30:00,20.93,21.0,20.86,20.89,1826502.0,20.93,21.0,20.86,20.89,1826502.0
2024-01-10 10:00:00,20.89,20.91,20.85,20.91,2489493.0,20.89,20.91,20.85,20.91,2489493.0
2024-01-10 10:30:00,20.9,21.01,20.9,20.99,906274.0,20.9,21.01,20.9,20.99,906274.0
2024-01-10 11:00:00,20.98,20.99,20.91,20.92,1048829.0,20.98,20.99,20.91,20.92,1048829.0
2024-01-10 11:30:00,20.93,21.02,20.9,20.99,462049.0,20.93,21.02,20.9,20.99,462049.0
2024-01-10 12:00:00,20.98,21.01,20.97,20.97,419997.0,20.98,21.01,20.97,20.97,419997.0
2024-01-10 12:30:00,20.98,20.98,20.94,20.96,349966.0,20.98,20.98,20.94,20.96,349966.0
2024-01-10 13:00:00,20.96,20.99,20.93,20.96,522593.0,20.96,20.99,20.93,20.96,522593.0
2024-01-10 13:30:00,20.96,21.0,20.95,21.0,328998.0,20.96,21.0,20.95,21.0,328998.0
2024-01-10 14:00:00,21.0,21.0,20.95,20.97,236591.0,21.0,21.0,20.95,20.97,236591.0
2024-01-10 14:30:00,20.98,20.99,20.97,20.98,254899.0,20.98,20.99,20.97,20.98,254899.0
2024-01-10 15:00:00,20.98,21.0,20.94,20.98,830846.0,20.98,21.0,20.94,20.98,830846.0
2024-01-10 15:30:00,20.97,20.98,20.92,20.95,1222438.0,20.97,20.98,20.92,20.95,1222438.0
2024-01-11 09:30:00,20.97,21.08,20.91,20.96,2598262.0,20.97,21.08,20.91,20.96,2598262.0
2024-01-11 10:00:00,20.95,20.95,20.73,20.87,2802675.0,20.95,20.95,20.73,20.87,2802675.0
2024-01-11 10:30:00,20.88,20.93,20.83,20.84,2479026.0,20.88,20.93,20.83,20.84,2479026.0
2024-01-11 11:00:00,20.84,20.84,20.59,20.63,3341788.0,20.84,20.84,20.59,20.63,3341788.0
2024-01-11 11:30:00,20.63,20.7,20.57,20.67,3075485.0,20.63,20.7,20.57,20.67,3075485.0
2024-01-11 12:00:00,20.67,20.71,20.66,20.66,1479407.0,20.67,20.71,20.66,20.66,1479407.0
2024-01-11 12:30:00,20.66,20.68,20.6,20.62,694750.0,20.66,20.68,20.6,20.62,694750.0
2024-01-11 13:00:00,20.62,20.67,20.61,20.64,816847.0,20.62,20.67,20.61,20.64,816847.0
2024-01-11 13:30:00,20.64,20.65,20.59,20.64,420489.0,20.64,20.65,20.59,20.64,420489.0
2024-01-11 14:00:00,20.64,20.79,20.64,20.78,719409.0,20.64,20.79,20.64,20.78,719409.0
2024-01-11 14:30:00,20.78,20.82,20.75,20.8,476155.0,20.78,20.82,20.75,20.8,476155.0
2024-01-11 15:00:00,20.81,20.82,20.75,20.78,565435.0,20.81,20.82,20.75,20.78,565435.0
2024-01-11 15:30:00,20.77,20.84,20.77,20.83,1091242.0,20.77,20.84,20.77,20.83,1091242.0
2024-01-12 09:30:00,21.39,21.5,21.37,21.39,3932657.0,21.39,21.5,21.37,21.39,3932657.0
2024-01-12 10:00:00,21.39,21.54,21.38,21.5,2399623.0,21.39,21.54,21.38,21.5,2399623.0
2024-01-12 10:30:00,21.51,21.53,21.34,21.37,2020832.0,21.51,21.53,21.34,21.37,2020832.0
2024-01-12 11:00:00,21.36,21.4,21.31,21.39,1344104.0,21.36,21.4,21.31,21.39,1344104.0
2024-01-12 11:30:00,21.38,21.38,21.23,21.25,1075033.0,21.38,21.38,21.23,21.25,1075033.0
2024-01-12 12:00:00,21.25,21.26,21.15,21.16,887739.0,21.25,21.26,21.15,21.16,887739.0
2024-01-12 12:30:00,21.16,21.18,21.11,21.17,1046267.0,21.16,21.18,21.11,21.17,1046267.0
2024-01-12 13:00:00,21.17,21.22,21.15,21.2,892043.0,21.17,21.22,21.15,21.2,892043.0
2024-01-12 13:30:00,21.21,21.23,21.18,21.22,477569.0,21.21,21.23,21.18,21.22,477569.0
2024-01-12 14:00:00,21.22,21.26,21.21,21.23,454035.0,21.22,21.26,21.21,21.23,454035.0
2024-01-12 14:30:00,21.23,21.24,21.18,21.2,395985.0,21.23,21.24,21.18,21.2,395985.0
2024-01-12 15:00:00,21.21,21.21,21.19,21.2,342074.0,21.21,21.21,21.19,21.2,342074.0
2024-01-12 15:30:00,21.2,21.21,21.19,21.2,1503971.0,21.2,21.21,21.19,21.2,1503971.0
2024-01-16 09:30:00,21.14,21.17,21.0,21.03,2099600.0,21.14,21.17,21.0,21.03,2099600.0
2024-01-16 10:00:00,21.03,21.05,20.96,21.01,1472348.0,21.03,21.05,20.96,21.01,1472348.0
2024-01-16 10:30:00,21.01,21.08,20.96,21.06,1059829.0,21.01,21.08,20.96,21.06,1059829.0
2024-01-16 11:00:00,21.06,21.11,20.92,21.03,3694937.0,21.06,21.11,20.92,21.03,3694937.0
2024-01-16 11:30:00,21.03,21.06,20.99,21.02,916928.0,21.03,21.06,20.99,21.02,916928.0
2024-01-16 12:00:00,21.02,21.03,20.92,20.93,1529991.0,21.02,21.03,20.92,20.93,1529991.0
2024-01-16 12:30:00,20.93,20.99,20.93,20.95,509068.0,20.93,20.99,20.93,20.95,509068.0
2024-01-16 13:00:00,20.95,21.01,20.95,21.01,927049.0,20.95,21.01,20.95,21.01,927049.0
2024-01-16 13:30:00,21.01,21.04,20.93,20.95,670942.0,21.01,21.04,20.93,20.95,670942.0
2024-01-16 14:00:00,20.96,21.02,20.95,21.02,308478.0,20.96,21.02,20.95,21.02,308478.0
2024-01-16 14:30:00,21.01,21.04,20.99,21.03,390230.0,21.01,21.04,20.99,21.03,390230.0
2024-01-16 15:00:00,21.03,21.04,20.99,21.0,354037.0,21.03,21.04,20.99,21.0,354037.0
2024-01-16 15:30:00,21.0,21.0,20.96,20.97,1280312.0,21.0,21.0,20.96,20.97,1280312.0
2024-01-17 09:30:00,20.78,20.8,20.68,20.7,3026646.0,20.78,20.8,20.68,20.7,3026646.0
2024-01-17 10:00:00,20.69,20.8,20.67,20.69,1812563.0,20.69,20.8,20.67,20.69,1812563.0
2024-01-17 10:30:00,20.69,20.79,20.66,20.73,1713313.0,20.69,20.79,20.66,20.73,1713313.0
2024-01-17 11:00:00,20.73,20.78,20.68,20.69,1726798.0,20.73,20.78,20.68,20.69,1726798.0
2024-01-17 11:30:00,20.69,20.71,20.62,20.64,1797815.0,20.69,20.71,20.62,20.64,1797815.0
2024-01-17 12:00:00,20.64,20.67,20.62,20.62,497221.0,20.64,20.67,20.62,20.62,497221.0
2024-01-17 12:30:00,20.62,20.68,20.61,20.67,1234697.0,20.62,20.68,20.61,20.67,1234697.0
2024-01-17 13:00:00,20.67,20.67,20.61,20.66,874312.0,20.67,20.67,20.61,20.66,874312.0
2024-01-17 13:30:00,20.66,20.66,20.61,20.64,979788.0,20.66,20.66,20.61,20.64,979788.0
2024-01-17 14:00:00,20.64,20.67,20.63,20.64,436277.0,20.64,20.67,20.63,20.64,436277.0
2024-01-17 14:30:00,20.63,20.65,20.62,20.63,584096.0,20.63,20.65,20.62,20.63,584096.0
2024-01-17 15:00:00,20.64,20.64,20.61,20.61,820639.0,20.64,20.64,20.61,20.61,820639.0
2024-01-17 15:30:00,20.62,20.66,20.61,20.65,1706580.0,20.62,20.66,20.61,20.65,1706580.0
2024-01-18 09:30:00,20.56,20.66,20.53,20.64,1624028.0,20.56,20.66,20.53,20.64,1624028.0
2024-01-18 10:00:00,20.64,20.69,20.63,20.69,917765.0,20.64,20.69,20.63,20.69,917765.0
2024-01-18 10:30:00,20.68,20.77,20.68,20.7,1013587.0,20.68,20.77,20.68,20.7,1013587.0
2024-01-18 11:00:00,20.7,20.77,20.69,20.76,824629.0,20.7,20.77,20.69,20.76,824629.0
2024-01-18 11:30:00,20.77,20.77,20.7,20.73,640866.0,20.77,20.77,20.7,20.73,640866.0
2024-01-18 12:00:00,20.73,20.74,20.7,20.73,620254.0,20.73,20.74,20.7,20.73,620254.0
2024-01-18 12:30:00,20.73,20.77,20.72,20.77,350135.0,20.73,20.77,20.72,20.77,350135.0
2024-01-18 13:00:00,20.77,20.8,20.73,20.78,1206675.0,20.77,20.8,20.73,20.78,1206675.0
2024-01-18 13:30:00,20.78,20.83,20.77,20.82,557183.0,20.78,20.83,20.77,20.82,557183.0
2024-01-18 14:00:00,20.82,20.83,20.78,20.8,338514.0,20.82,20.83,20.78,20.8,338514.0
2024-01-18 14:30:00,20.8,20.82,20.79,20.79,305530.0,20.8,20.82,20.79,20.79,305530.0
2024-01-18 15:00:00,20.8,20.82,20.79,20.8,243595.0,20.8,20.82,20.79,20.8,243595.0
2024-01-18 15:30:00,20.81,20.84,20.81,20.82,936437.0,20.81,20.84,20.81,20.82,936437.0
2024-01-19 09:30:00,20.77,20.77,20.65,20.71,1663821.0,20.77,20.77,20.65,20.71,1663821.0
2024-01-19 10:00:00,20.72,20.77,20.6,20.66,2476162.0,20.72,20.77,20.6,20.66,2476162.0
2024-01-19 10:30:00,20.65,20.66,20.6,20.65,1197951.0,20.65,20.66,20.6,20.65,1197951.0
2024-01-19 11:00:00,20.65,20.69,20.59,20.62,1188951.0,20.65,20.69,20.59,20.62,1188951.0
2024-01-19 11:30:00,20.62,20.63,20.56,20.6,812068.0,20.62,20.63,20.56,20.6,812068.0
2024-01-19 12:00:00,20.6,20.66,20.59,20.65,637369.0,20.6,20.66,20.59,20.65,637369.0
2024-01-19 12:30:00,20.65,20.68,20.63,20.68,978060.0,20.65,20.68,20.63,20.68,978060.0
2024-01-19 13:00:00,20.68,20.69,20.66,20.67,482803.0,20.68,20.69,20.66,20.67,482803.0
2024-01-19 13:30:00,20.66,20.7,20.64,20.65,331852.0,20.66,20.7,20.64,20.65,331852.0
2024-01-19 14:00:00,20.66,20.69,20.65,20.68,283651.0,20.66,20.69,20.65,20.68,283651.0
2024-01-19 14:30:00,20.68,20.71,20.67,20.7,371625.0,20.68,20.71,20.67,20.7,371625.0
2024-01-19 15:00:00,20.7,20.71,20.67,20.68,445056.0,20.7,20.71,20.67,20.68,445056.0
2024-01-19 15:30:00,20.67,20.68,20.65,20.67,982321.0,20.67,20.68,20.65,20.67,982321.0
2024-01-22 09:30:00,20.12,20.31,20.07,20.28,3686760.0,20.12,20.31,20.07,20.28,3686760.0
2024-01-22 10:00:00,20.28,20.41,20.26,20.41,1924027.0,20.28,20.41,20.26,20.41,1924027.0
2024-01-22 10:30:00,20.41,20.41,20.31,20.32,1291119.0,20.41,20.41,20.31,20.32,1291119.0
2024-01-22 11:00:00,20.32,20.32,20.27,20.29,1114308.0,20.32,20.32,20.27,20.29,1114308.0
2024-01-22 11:30:00,20.29,20.32,20.28,20.32,750870.0,20.29,20.32,20.28,20.32,750870.0
2024-01-22 12:00:00,20.32,20.35,20.29,20.34,434262.0,20.32,20.35,20.29,20.34,434262.0
2024-01-22 12:30:00,20.34,20.35,20.31,20.31,392905.0,20.34,20.35,20.31,20.31,392905.0
2024-01-22 13:00:00,20.31,20.32,20.26,20.27,581945.0,20.31,20.32,20.26,20.27,581945.0
2024-01-22 13:30:00,20.27,20.29,20.26,20.28,312069.0,20.27,20.29,20.26,20.28,312069.0
2024-01-22 14:00:00,20.27,20.28,20.19,20.2,727570.0,20.27,20.28,20.19,20.2,727570.0
2024-01-22 14:30:00,20.2,20.22,20.18,20.21,359293.0,20.2,20.22,20.18,20.21,359293.0
2024-01-22 15:00:00,20.21,20.21,20.18,20.2,489331.0,20.21,20.21,20.18,20.2,489331.0
2024-01-22 15:30:00,20.2,20.22,20.19,20.21,2154577.0,20.2,20.22,20.19,20.21,2154577.0
2024-01-23 09:30:00,20.44,20.55,20.4,20.45,2004930.0,20.44,20.55,20.4,20.45,2004930.0
2024-01-23 10:00:00,20.45,20.54,20.45,20.51,1526472.0,20.45,20.54,20.45,20.51,1526472.0
2024-01-23 10:30:00,20.51,20.52,20.46,20.48,1381758.0,20.51,20.52,20.46,20.48,1381758.0
2024-01-23 11:00:00,20.49,20.51,20.44,20.45,1095520.0,20.49,20.51,20.44,20.45,1095520.0
2024-01-23 11:30:00,20.45,20.48,20.43,20.47,716225.0,20.45,20.48,20.43,20.47,716225.0
2024-01-23 12:00:00,20.47,20.48,20.42,20.43,626461.0,20.47,20.48,20.42,20.43,626461.0
2024-01-23 12:30:00,20.43,20.45,20.4,20.45,256602.0,20.43,20.45,20.4,20.45,256602.0
2024-01-23 13:00:00,20.45,20.46,20.41,20.45,403633.0,20.45,20.46,20.41,20.45,403633.0
2024-01-23 13:30:00,20.46,20.48,20.45,20.47,649134.0,20.46,20.48,20.45,20.47,649134.0
2024-01-23 14:00:00,20.47,20.52,20.46,20.52,201320.0,20.47,20.52,20.46,20.52,201320.0
2024-01-23 14:30:00,20.52,20.55,20.51,20.55,450749.0,20.52,20.55,20.51,20.55,450749.0
2024-01-23 15:00:00,20.55,20.56,20.53,20.55,467678.0,20.55,20.56,20.53,20.55,467678.0
2024-01-23 15:30:00,20.55,20.55,20.53,20.54,1603474.0,20.55,20.55,20.53,20.54,1603474.0
2024-01-24 09:30:00,20.98,21.0,20.7,20.73,5381710.0,20.98,21.0,20.7,20.73,5381710.0
2024-01-24 10:00:00,20.73,20.85,20.7,20.79,2864278.0,20.73,20.85,20.7,20.79,2864278.0
2024-01-24 10:30:00,20.8,20.85,20.73,20.8,3056284.0,20.8,20.85,20.73,20.8,3056284.0
2024-01-24 11:00:00,20.8,20.83,20.74,20.78,2048217.0,20.8,20.83,20.74,20.78,2048217.0
2024-01-24 11:30:00,20.78,20.8,20.74,20.79,1085645.0,20.78,20.8,20.74,20.79,1085645.0
2024-01-24 12:00:00,20.79,20.85,20.78,20.8,1128290.0,20.79,20.85,20.78,20.8,1128290.0
2024-01-24 12:30:00,20.79,20.91,20.78,20.91,960284.0,20.79,20.91,20.78,20.91,960284.0
2024-01-24 13:00:00,20.91,20.93,20.82,20.86,1270548.0,20.91,20.93,20.82,20.86,1270548.0
2024-01-24 13:30:00,20.86,20.86,20.78,20.8,670234.0,20.86,20.86,20.78,20.8,670234.0
2024-01-24 14:00:00,20.8,20.81,20.72,20.75,729249.0,20.8,20.81,20.72,20.75,729249.0
2024-01-24 14:30:00,20.75,20.76,20.73,20.75,408260.0,20.75,20.76,20.73,20.75,408260.0
2024-01-24 15:00:00,20.75,20.77,20.74,20.75,470450.0,20.75,20.77,20.74,20.75,470450.0
2024-01-24 15:30:00,20.74,20.75,20.72,20.72,1143864.0,20.74,20.75,20.72,20.72,1143864.0
2024-01-25 09:30:00,20.95,21.07,20.89,21.04,3362612.0,20.95,21.07,20.89,21.04,3362612.0
2024-01-25 10:00:00,21.05,21.07,20.92,20.93,2583699.0,21.05,21.07,20.92,20.93,2583699.0
2024-01-25 10:30:00,20.93,20.94,20.85,20.93,1814469.0,20.93,20.94,20.85,20.93,1814469.0
2024-01-25 11:00:00,20.92,20.93,20.82,20.83,1164210.0,20.92,20.93,20.82,20.83,1164210.0
2024-01-25 11:30:00,20.83,20.83,20.79,20.82,682693.0,20.83,20.83,20.79,20.82,682693.0
2024-01-25 12:00:00,20.82,20.85,20.8,20.84,936152.0,20.82,20.85,20.8,20.84,936152.0
2024-01-25 12:30:00,20.83,20.84,20.79,20.81,377736.0,20.83,20.84,20.79,20.81,377736.0
2024-01-25 13:00:00,20.81,20.9,20.8,20.89,771450.0,20.81,20.9,20.8,20.89,771450.0
2024-01-25 13:30:00,20.89,20.89,20.83,20.83,566282.0,20.89,20.89,20.83,20.83,566282.0
2024-01-25 14:00:00,20.83,20.93,20.81,20.92,414587.0,20.83,20.93,20.81,20.92,414587.0
2024-01-25 14:30:00,20.93,20.96,20.91,20.96,542161.0,20.93,20.96,20.91,20.96,542161.0
2024-01-25 15:00:00,20.96,20.97,20.92,20.94,566195.0,20.96,20.97,20.92,20.94,566195.0
2024-01-25 15:30:00,20.94,20.96,20.93,20.95,1037492.0,20.94,20.96,20.93,20.95,1037492.0
2024-01-26 09:30:00,20.81,20.93,20.77,20.86,1383410.0,20.81,20.93,20.77,20.86,1383410.0
2024-01-26 10:00:00,20.85,20.88,20.77,20.87,1190639.0,20.85,20.88,20.77,20.87,1190639.0
2024-01-26 10:30:00,20.86,20.9,20.83,20.84,806257.0,20.86,20.9,20.83,20.84,806257.0
2024-01-26 11:00:00,20.84,20.86,20.79,20.82,677746.0,20.84,20.86,20.79,20.82,677746.0
2024-01-26 11:30:00,20.82,20.86,20.82,20.86,278323.0,20.82,20.86,20.82,20.86,278323.0
2024-01-26 12:00:00,20.85,20.86,20.82,20.83,365057.0,20.85,20.86,20.82,20.83,365057.0
2024-01-26 12:30:00,20.83,20.85,20.79,20.82,340824.0,20.83,20.85,20.79,20.82,340824.0
2024-01-26 13:00:00,20.81,20.86,20.8,20.85,360760.0,20.81,20.86,20.8,20.85,360760.0
2024-01-26 13:30:00,20.86,20.86,20.81,20.82,142913.0,20.86,20.86,20.81,20.82,142913.0
2024-01-26 14:00:00,20.82,20.84,20.81,20.81,164332.0,20.82,20.84,20.81,20.81,164332.0
2024-01-26 14:30:00,20.82,20.85,20.8,20.84,287618.0,20.82,20.85,20.8,20.84,287618.0
2024-01-26 15:00:00,20.84,20.87,20.83,20.87,278541.0,20.84,20.87,20.83,20.87,278541.0
2024-01-26 15:30:00,20.87,20.88,20.86,20.87,438284.0,20.87,20.88,20.86,20.87,438284.0
2024-01-29 09:30:00,21.03,21.04,20.83,20.9,2163715.0,21.03,21.04,20.83,20.9,2163715.0
2024-01-29 10:00:00,20.89,20.91,20.84,20.9,1067462.0,20.89,20.91,20.84,20.9,1067462.0
2024-01-29 10:30:00,20.9,21.01,20.9,21.0,728475.0,20.9,21.01,20.9,21.0,728475.0
2024-01-29 11:00:00,21.0,21.11,20.99,21.09,1018592.0,21.0,21.11,20.99,21.09,1018592.0
2024-01-29 11:30:00,21.09,21.14,21.08,21.13,1027122.0,21.09,21.14,21.08,21.13,1027122.0
2024-01-29 12:00:00,21.13,21.23,21.12,21.22,1352110.0,21.13,21.23,21.12,21.22,1352110.0
2024-01-29 12:30:00,21.23,21.25,21.16,21.19,948828.0,21.23,21.25,21.16,21.19,948828.0
2024-01-29 13:00:00,21.19,21.19,21.14,21.16,961013.0,21.19,21.19,21.14,21.16,961013.0
2024-01-29 13:30:00,21.16,21.19,21.16,21.17,200607.0,21.16,21.19,21.16,21.17,200607.0
2024-01-29 14:00:00,21.17,21.19,21.13,21.14,968069.0,21.17,21.19,21.13,21.14,968069.0
2024-01-29 14:30:00,21.14,21.17,21.13,21.14,327318.0,21.14,21.17,21.13,21.14,327318.0
2024-01-29 15:00:00,21.14,21.25,21.14,21.22,1243300.0,21.14,21.25,21.14,21.22,1243300.0
2024-01-29 15:30:00,21.23,21.24,21.2,21.22,1552781.0,21.23,21.24,21.2,21.22,1552781.0
2024-01-30 09:30:00,21.29,21.33,21.22,21.3,1667134.0,21.29,21.33,21.22,21.3,1667134.0
2024-01-30 10:00:00,21.3,21.33,20.99,21.05,3212886.0,21.3,21.33,20.99,21.05,3212886.0
2024-01-30 10:30:00,21.04,21.11,21.0,21.1,1394741.0,21.04,21.11,21.0,21.1,1394741.0
2024-01-30 11:00:00,21.09,21.12,21.07,21.08,811337.0,21.09,21.12,21.07,21.08,811337.0
2024-01-30 11:30:00,21.09,21.16,21.07,21.15,469071.0,21.09,21.16,21.07,21.15,469071.0
2024-01-30 12:00:00,21.16,21.18,21.13,21.18,472603.0,21.16,21.18,21.13,21.18,472603.0
2024-01-30 12:30:00,21.17,21.18,21.14,21.16,289827.0,21.17,21.18,21.14,21.16,289827.0
2024-01-30 13:00:00,21.16,21.16,21.12,21.14,277637.0,21.16,21.16,21.12,21.14,277637.0
2024-01-30 13:30:00,21.14,21.15,21.1,21.12,155868.0,21.14,21.15,21.1,21.12,155868.0
2024-01-30 14:00:00,21.13,21.19,21.13,21.18,238615.0,21.13,21.19,21.13,21.18,238615.0
2024-01-30 14:30:00,21.18,21.21,21.17,21.19,297049.0,21.18,21.21,21.17,21.19,297049.0
2024-01-30 15:00:00,21.2,21.21,21.19,21.21,201462.0,21.2,21.21,21.19,21.21,201462.0
2024-01-30 15:30:00,21.21,21.21,21.19,21.2,615182.0,21.21,21.21,21.19,21.2,615182.0
2024-01-31 09:30:00,21.2,21.35,21.19,21.27,2080017.0,21.2,21.35,21.19,21.27,2080017.0
2024-01-31 10:00:00,21.28,21.32,21.25,21.29,1339872.0,21.28,21.32,21.25,21.29,1339872.0
2024-01-31 10:30:00,21.29,21.33,21.27,21.31,795820.0,21.29,21.33,21.27,21.31,795820.0
2024-01-31 11:00:00,21.31,21.32,21.17,21.19,922357.0,21.31,21.32,21.17,21.19,922357.0
2024-01-31 11:30:00,21.18,21.19,21.07,21.14,983906.0,21.18,21.19,21.07,21.14,983906.0
2024-01-31 12:00:00,21.15,21.16,21.09,21.11,547491.0,21.15,21.16,21.09,21.11,547491.0
2024-01-31 12:30:00,21.12,21.14,21.1,21.12,317384.0,21.12,21.14,21.1,21.12,317384.0
2024-01-31 13:00:00,21.12,21.12,21.08,21.12,385616.0,21.12,21.12,21.08,21.12,385616.0
2024-01-31 13:30:00,21.11,21.12,21.06,21.12,266026.0,21.11,21.12,21.06,21.12,266026.0
2024-01-31 14:00:00,21.11,21.16,20.99,21.05,2276630.0,21.11,21.16,20.99,21.05,2276630.0
2024-01-31 14:30:00,21.06,21.3,21.03,21.16,3726243.0,21.06,21.3,21.03,21.16,3726243.0
2024-01-31 15:00:00,21.17,21.19,20.88,20.91,3527300.0,21.17,21.19,20.88,20.91,3527300.0
2024-01-31 15:30:00,20.9,20.94,20.84,20.91,2192929.0,20.9,20.94,20.84,20.91,2192929.0
2024-02-01 09:30:00,20.94,21.06,20.94,21.0,4344535.0,20.94,21.06,20.94,21.0,4344535.0
2024-02-01 10:00:00,20.95,21.05,20.88,20.97,2497945.0,20.95,21.05,20.88,20.97,2497945.0
2024-02-01 10:30:00,20.97,21.06,20.94,21.04,2041059.0,20.97,21.06,20.94,21.04,2041059.0
2024-02-01 11:00:00,21.04,21.18,21.04,21.18,2593570.0,21.04,21.18,21.04,21.18,2593570.0
2024-02-01 11:30:00,21.17,21.24,21.14,21.14,2738450.0,21.17,21.24,21.14,21.14,2738450.0
2024-02-01 12:00:00,21.15,21.23,21.15,21.2,1613108.0,21.15,21.23,21.15,21.2,1613108.0
2024-02-01 12:30:00,21.21,21.23,21.09,21.15,1711824.0,21.21,21.23,21.09,21.15,1711824.0
2024-02-01 13:00:00,21.16,21.19,21.13,21.18,788606.0,21.16,21.19,21.13,21.18,788606.0
2024-02-01 13:30:00,21.18,21.28,21.18,21.23,1399556.0,21.18,21.28,21.18,21.23,1399556.0
2024-02-01 14:00:00,21.23,21.26,21.2,21.21,699677.0,21.23,21.26,21.2,21.21,699677.0
2024-02-01 14:30:00,21.21,21.24,21.18,21.22,374137.0,21.21,21.24,21.18,21.22,374137.0
2024-02-01 15:00:00,21.22,21.24,21.21,21.23,483208.0,21.22,21.24,21.21,21.23,483208.0
2024-02-01 15:30:00,21.23,21.24,21.18,21.21,1807701.0,21.23,21.24,21.18,21.21,1807701.0
2024-02-02 09:30:00,20.61,20.72,20.5,20.69,6500132.0,20.61,20.72,20.5,20.69,6500132.0
2024-02-02 10:00:00,20.68,20.69,20.59,20.65,3853316.0,20.68,20.69,20.59,20.65,3853316.0
2024-02-02 10:30:00,20.65,20.73,20.59,20.71,1762552.0,20.65,20.73,20.59,20.71,1762552.0
2024-02-02 11:00:00,20.71,20.72,20.66,20.69,1185934.0,20.71,20.72,20.66,20.69,1185934.0
2024-02-02 11:30:00,20.7,20.75,20.66,20.73,1309558.0,20.7,20.75,20.66,20.73,1309558.0
2024-02-02 12:00:00,20.74,20.75,20.67,20.7,751576.0,20.74,20.75,20.67,20.7,751576.0
2024-02-02 12:30:00,20.7,20.75,20.69,20.74,1174413.0,20.7,20.75,20.69,20.74,1174413.0
2024-02-02 13:00:00,20.75,20.78,20.71,20.75,869426.0,20.75,20.78,20.71,20.75,869426.0
2024-02-02 13:30:00,20.74,20.79,20.73,20.76,981471.0,20.74,20.79,20.73,20.76,981471.0
2024-02-02 14:00:00,20.76,20.77,20.73,20.76,407390.0,20.76,20.77,20.73,20.76,407390.0
2024-02-02 14:30:00,20.76,20.79,20.75,20.78,804815.0,20.76,20.79,20.75,20.78,804815.0
2024-02-02 15:00:00,20.78,20.79,20.76,20.77,872254.0,20.78,20.79,20.76,20.77,872254.0
2024-02-02 15:30:00,20.77,20.77,20.73,20.74,2090878.0,20.77,20.77,20.73,20.74,2090878.0
2024-02-05 09:30:00,20.44,20.55,20.4,20.54,3735529.0,20.44,20.55,20.4,20.54,3735529.0
2024-02-05 10:00:00,20.53,20.53,20.4,20.46,2701345.0,20.53,20.53,20.4,20.46,2701345.0
2024-02-05 10:30:00,20.45,20.48,20.4,20.44,1262793.0,20.45,20.48,20.4,20.44,1262793.0
2024-02-05 11:00:00,20.45,20.47,20.41,20.42,873740.0,20.45,20.47,20.41,20.42,873740.0
2024-02-05 11:30:00,20.42,20.44,20.38,20.39,1101088.0,20.42,20.44,20.38,20.39,1101088.0
2024-02-05 12:00:00,20.4,20.43,20.39,20.43,625731.0,20.4,20.43,20.39,20.43,625731.0
2024-02-05 12:30:00,20.42,20.47,20.42,20.46,792891.0,20.42,20.47,20.42,20.46,792891.0
2024-02-05 13:00:00,20.46,20.48,20.43,20.45,625884.0,20.46,20.48,20.43,20.45,625884.0
2024-02-05 13:30:00,20.45,20.49,20.44,20.48,408465.0,20.45,20.49,20.44,20.48,408465.0
2024-02-05 14:00:00,20.47,20.49,20.46,20.48,319140.0,20.47,20.49,20.46,20.48,319140.0
2024-02-05 14:30:00,20.48,20.49,20.45,20.46,749393.0,20.48,20.49,20.45,20.46,749393.0
2024-02-05 15:00:00,20.46,20.47,20.43,20.45,838436.0,20.46,20.47,20.43,20.45,838436.0
2024-02-05 15:30:00,20.46,20.47,20.45,20.46,977431.0,20.46,20.47,20.45,20.46,977431.0
2024-02-06 09:30:00,20.43,20.49,20.39,20.44,1952987.0,20.43,20.49,20.39,20.44,1952987.0
2024-02-06 10:00:00,20.43,20.53,20.41,20.49,1046587.0,20.43,20.53,20.41,20.49,1046587.0
2024-02-06 10:30:00,20.49,20.58,20.49,20.55,1166130.0,20.49,20.58,20.49,20.55,1166130.0
2024-02-06 11:00:00,20.56,20.57,20.52,20.54,835938.0,20.56,20.57,20.52,20.54,835938.0
2024-02-06 11:30:00,20.54,20.55,20.51,20.53,384909.0,20.54,20.55,20.51,20.53,384909.0
2024-02-06 12:00:00,20.52,20.55,20.48,20.5,603828.0,20.52,20.55,20.48,20.5,603828.0
2024-02-06 12:30:00,20.5,20.56,20.5,20.54,454764.0,20.5,20.56,20.5,20.54,454764.0
2024-02-06 13:00:00,20.53,20.56,20.48,20.5,443799.0,20.53,20.56,20.48,20.5,443799.0
2024-02-06 13:30:00,20.51,20.55,20.5,20.55,165672.0,20.51,20.55,20.5,20.55,165672.0
2024-02-06 14:00:00,20.55,20.55,20.5,20.52,346972.0,20.55,20.55,20.5,20.52,346972.0
2024-02-06 14:30:00,20.52,20.53,20.5,20.52,110347.0,20.52,20.53,20.5,20.52,110347.0
2024-02-06 15:00:00,20.52,20.54,20.51,20.52,264579.0,20.52,20.54,20.51,20.52,264579.0
2024-02-06 15:30:00,20.52,20.52,20.5,20.52,690107.0,20.52,20.52,20.5,20.52,690107.0
2024-02-07 09:30:00,20.43,20.54,20.38,20.49,2854137.0,20.43,20.54,20.38,20.49,2854137.0
2024-02-07 10:00:00,20.5,20.51,20.39,20.46,1103438.0,20.5,20.51,20.39,20.46,1103438.0
2024-02-07 10:30:00,20.47,20.53,20.45,20.48,1060767.0,20.47,20.53,20.45,20.48,1060767.0
2024-02-07 11:00:00,20.48,20.52,20.48,20.49,489637.0,20.48,20.52,20.48,20.49,489637.0
2024-02-07 11:30:00,20.5,20.5,20.43,20.45,508581.0,20.5,20.5,20.43,20.45,508581.0
2024-02-07 12:00:00,20.44,20.44,20.38,20.39,853784.0,20.44,20.44,20.38,20.39,853784.0
2024-02-07 12:30:00,20.39,20.44,20.38,20.43,501296.0,20.39,20.44,20.38,20.43,501296.0
2024-02-07 13:00:00,20.43,20.46,20.38,20.38,665347.0,20.43,20.46,20.38,20.38,665347.0
2024-02-07 13:30:00,20.39,20.39,20.34,20.35,371766.0,20.39,20.39,20.34,20.35,371766.0
2024-02-07 14:00:00,20.35,20.36,20.33,20.35,199286.0,20.35,20.36,20.33,20.35,199286.0
2024-02-07 14:30:00,20.35,20.35,20.33,20.34,237700.0,20.35,20.35,20.33,20.34,237700.0
2024-02-07 15:00:00,20.35,20.35,20.33,20.34,318283.0,20.35,20.35,20.33,20.34,318283.0
2024-02-07 15:30:00,20.34,20.35,20.32,20.32,884296.0,20.34,20.35,20.32,20.32,884296.0
2024-02-08 09:30:00,20.44,20.67,20.44,20.45,4298231.0,20.44,20.67,20.44,20.45,4298231.0
2024-02-08 10:00:00,20.46,20.5,20.38,20.49,1548829.0,20.46,20.5,20.38,20.49,1548829.0
2024-02-08 10:30:00,20.49,20.57,20.49,20.56,1080751.0,20.49,20.57,20.49,20.56,1080751.0
2024-02-08 11:00:00,20.56,20.6,20.53,20.55,1452535.0,20.56,20.6,20.53,20.55,1452535.0
2024-02-08 11:30:00,20.55,20.6,20.53,20.6,641004.0,20.55,20.6,20.53,20.6,641004.0
2024-02-08 12:00:00,20.6,20.6,20.56,20.57,609909.0,20.6,20.6,20.56,20.57,609909.0
2024-02-08 12:30:00,20.58,20.64,20.57,20.63,933925.0,20.58,20.64,20.57,20.63,933925.0
2024-02-08 13:00:00,20.64,20.71,20.62,20.63,1419362.0,20.64,20.71,20.62,20.63,1419362.0
2024-02-08 13:30:00,20.64,20.66,20.63,20.65,661332.0,20.64,20.66,20.63,20.65,661332.0
2024-02-08 14:00:00,20.66,20.68,20.66,20.66,460625.0,20.66,20.68,20.66,20.66,460625.0
2024-02-08 14:30:00,20.66,20.67,20.63,20.66,522982.0,20.66,20.67,20.63,20.66,522982.0
2024-02-08 15:00:00,20.66,20.69,20.65,20.68,458867.0,20.66,20.69,20.65,20.68,458867.0
2024-02-08 15:30:00,20.68,20.68,20.65,20.65,1222844.0,20.68,20.68,20.65,20.65,1222844.0
2024-02-09 09:30:00,20.56,20.67,20.52,20.67,1532469.0,20.56,20.67,20.52,20.67,1532469.0
2024-02-09 10:00:00,20.67,20.72,20.58,20.61,1382384.0,20.67,20.72,20.58,20.61,1382384.0
2024-02-09 10:30:00,20.61,20.61,20.47,20.5,1522178.0,20.61,20.61,20.47,20.5,1522178.0
2024-02-09 11:00:00,20.49,20.54,20.46,20.52,1418510.0,20.49,20.54,20.46,20.52,1418510.0
2024-02-09 11:30:00,20.52,20.55,20.5,20.54,746337.0,20.52,20.55,20.5,20.54,746337.0
2024-02-09 12:00:00,20.53,20.58,20.53,20.55,584665.0,20.53,20.58,20.53,20.55,584665.0
2024-02-09 12:30:00,20.55,20.62,20.55,20.61,401787.0,20.55,20.62,20.55,20.61,401787.0
2024-02-09 13:00:00,20.62,20.64,20.59,20.6,395606.0,20.62,20.64,20.59,20.6,395606.0
2024-02-09 13:30:00,20.6,20.64,20.6,20.62,245323.0,20.6,20.64,20.6,20.62,245323.0
2024-02-09 14:00:00,20.62,20.68,20.62,20.66,264145.0,20.62,20.68,20.62,20.66,264145.0
2024-02-09 14:30:00,20.67,20.67,20.63,20.64,338983.0,20.67,20.67,20.63,20.64,338983.0
2024-02-09 15:00:00,20.64,20.68,20.63,20.68,328800.0,20.64,20.68,20.63,20.68,328800.0
2024-02-09 15:30:00,20.68,20.69,20.66,20.69,732346.0,20.68,20.69,20.66,20.69,732346.0
2024-02-12 09:30:00,20.63,20.75,20.6,20.71,2069502.0,20.63,20.75,20.6,20.71,2069502.0
2024-02-12 10:00:00,20.72,20.84,20.71,20.76,1154985.0,20.72,20.84,20.71,20.76,1154985.0
2024-02-12 10:30:00,20.75,20.81,20.72,20.75,1084477.0,20.75,20.81,20.72,20.75,1084477.0
2024-02-12 11:00:00,20.75,20.76,20.71,20.73,904290.0,20.75,20.76,20.71,20.73,904290.0
2024-02-12 11:30:00,20.72,20.73,20.65,20.68,605934.0,20.72,20.73,20.65,20.68,605934.0
2024-02-12 12:00:00,20.68,20.75,20.66,20.74,747594.0,20.68,20.75,20.66,20.74,747594.0
2024-02-12 12:30:00,20.75,20.78,20.74,20.75,675329.0,20.75,20.78,20.74,20.75,675329.0
2024-02-12 13:00:00,20.76,20.8,20.73,20.77,823537.0,20.76,20.8,20.73,20.77,823537.0
2024-02-12 13:30:00,20.78,20.82,20.76,20.82,484668.0,20.78,20.82,20.76,20.82,484668.0
2024-02-12 14:00:00,20.81,20.82,20.77,20.78,412331.0,20.81,20.82,20.77,20.78,412331.0
2024-02-12 14:30:00,20.78,20.79,20.75,20.76,288754.0,20.78,20.79,20.75,20.76,288754.0
2024-02-12 15:00:00,20.76,20.78,20.76,20.77,117011.0,20.76,20.78,20.76,20.77,117011.0
2024-02-12 15:30:00,20.77,20.78,20.76,20.76,830302.0,20.77,20.78,20.76,20.76,830302.0
2024-02-13 09:30:00,20.43,20.44,20.18,20.23,5327489.0,20.43,20.44,20.18,20.23,5327489.0
2024-02-13 10:00:00,20.23,20.32,20.15,20.3,3677392.0,20.23,20.32,20.15,20.3,3677392.0
2024-02-13 10:30:00,20.3,20.32,20.14,20.16,2465448.0,20.3,20.32,20.14,20.16,2465448.0
2024-02-13 11:00:00,20.16,20.26,20.15,20.19,1928499.0,20.16,20.26,20.15,20.19,1928499.0
2024-02-13 11:30:00,20.2,20.33,20.19,20.23,1679331.0,20.2,20.33,20.19,20.23,1679331.0
2024-02-13 12:00:00,20.22,20.28,20.21,20.22,701039.0,20.22,20.28,20.21,20.22,701039.0
2024-02-13 12:30:00,20.22,20.24,20.2,20.21,433495.0,20.22,20.24,20.2,20.21,433495.0
2024-02-13 13:00:00,20.21,20.26,20.21,20.23,565748.0,20.21,20.26,20.21,20.23,565748.0
2024-02-13 13:30:00,20.23,20.24,20.17,20.18,409895.0,20.23,20.24,20.17,20.18,409895.0
2024-02-13 14:00:00,20.17,20.18,20.15,20.16,370554.0,20.17,20.18,20.15,20.16,370554.0
2024-02-13 14:30:00,20.15,20.16,20.11,20.14,793545.0,20.15,20.16,20.11,20.14,793545.0
2024-02-13 15:00:00,20.13,20.18,20.13,20.18,704217.0,20.13,20.18,20.13,20.18,704217.0
2024-02-13 15:30:00,20.17,20.2,20.17,20.2,1397039.0,20.17,20.2,20.17,20.2,1397039.0
2024-02-14 09:30:00,20.23,20.32,20.21,20.25,1706329.0,20.23,20.32,20.21,20.25,1706329.0
2024-02-14 10:00:00,20.25,20.34,20.21,20.31,1444874.0,20.25,20.34,20.21,20.31,1444874.0
2024-02-14 10:30:00,20.3,20.4,20.26,20.38,884549.0,20.3,20.4,20.26,20.38,884549.0
2024-02-14 11:00:00,20.38,20.5,20.37,20.5,1604286.0,20.38,20.5,20.37,20.5,1604286.0
2024-02-14 11:30:00,20.49,20.55,20.45,20.49,1890308.0,20.49,20.55,20.45,20.49,1890308.0
2024-02-14 12:00:00,20.49,20.51,20.45,20.47,817928.0,20.49,20.51,20.45,20.47,817928.0
2024-02-14 12:30:00,20.47,20.52,20.45,20.48,781076.0,20.47,20.52,20.45,20.48,781076.0
2024-02-14 13:00:00,20.49,20.52,20.43,20.45,781722.0,20.49,20.52,20.43,20.45,781722.0
2024-02-14 13:30:00,20.45,20.48,20.44,20.46,570090.0,20.45,20.48,20.44,20.46,570090.0
2024-02-14 14:00:00,20.46,20.47,20.44,20.45,259728.0,20.46,20.47,20.44,20.45,259728.0
2024-02-14 14:30:00,20.45,20.46,20.43,20.46,254957.0,20.45,20.46,20.43,20.46,254957.0
2024-02-14 15:00:00,20.46,20.46,20.43,20.43,230209.0,20.46,20.46,20.43,20.43,230209.0
2024-02-14 15:30:00,20.44,20.45,20.43,20.44,895938.0,20.44,20.45,20.43,20.44,895938.0
2024-02-15 09:30:00,20.84,21.03,20.83,20.98,6013863.0,20.84,21.03,20.83,20.98,6013863.0
2024-02-15 10:00:00,20.98,21.08,20.94,21.05,4100891.0,20.98,21.08,20.94,21.05,4100891.0
2024-02-15 10:30:00,21.05,21.08,20.9,20.92,3453218.0,21.05,21.08,20.9,20.92,3453218.0
2024-02-15 11:00:00,20.92,20.95,20.85,20.86,3260516.0,20.92,20.95,20.85,20.86,3260516.0
2024-02-15 11:30:00,20.86,20.89,20.84,20.87,991526.0,20.86,20.89,20.84,20.87,991526.0
2024-02-15 12:00:00,20.87,20.93,20.87,20.92,1069458.0,20.87,20.93,20.87,20.92,1069458.0
2024-02-15 12:30:00,20.92,20.94,20.9,20.92,924403.0,20.92,20.94,20.9,20.92,924403.0
2024-02-15 13:00:00,20.93,20.98,20.92,20.95,906333.0,20.93,20.98,20.92,20.95,906333.0
2024-02-15 13:30:00,20.95,20.97,20.93,20.97,461712.0,20.95,20.97,20.93,20.97,461712.0
2024-02-15 14:00:00,20.97,20.99,20.95,20.96,601855.0,20.97,20.99,20.95,20.96,601855.0
2024-02-15 14:30:00,20.96,20.99,20.95,20.98,743106.0,20.96,20.99,20.95,20.98,743106.0
2024-02-15 15:00:00,20.97,20.97,20.94,20.96,465049.0,20.97,20.97,20.94,20.96,465049.0
2024-02-15 15:30:00,20.97,20.98,20.94,20.96,1789920.0,20.97,20.98,20.94,20.96,1789920.0
2024-02-16 09:30:00,21.07,21.08,20.91,20.98,2509872.0,21.07,21.08,20.91,20.98,2509872.0
2024-02-16 10:00:00,20.98,21.17,20.95,21.14,2742793.0,20.98,21.17,20.95,21.14,2742793.0
2024-02-16 10:30:00,21.14,21.27,21.11,21.21,3009545.0,21.14,21.27,21.11,21.21,3009545.0
2024-02-16 11:00:00,21.21,21.33,21.2,21.27,1442763.0,21.21,21.33,21.2,21.27,1442763.0
2024-02-16 11:30:00,21.27,21.34,21.25,21.32,895374.0,21.27,21.34,21.25,21.32,895374.0
2024-02-16 12:00:00,21.32,21.37,21.3,21.35,883148.0,21.32,21.37,21.3,21.35,883148.0
2024-02-16 12:30:00,21.35,21.44,21.34,21.43,987974.0,21.35,21.44,21.34,21.43,987974.0
2024-02-16 13:00:00,21.44,21.48,21.4,21.44,1046932.0,21.44,21.48,21.4,21.44,1046932.0
2024-02-16 13:30:00,21.44,21.48,21.44,21.47,568682.0,21.44,21.48,21.44,21.47,568682.0
2024-02-16 14:00:00,21.47,21.5,21.46,21.5,406970.0,21.47,21.5,21.46,21.5,406970.0
2024-02-16 14:30:00,21.5,21.5,21.41,21.44,1065213.0,21.5,21.5,21.41,21.44,1065213.0
2024-02-16 15:00:00,21.44,21.44,21.41,21.42,912912.0,21.44,21.44,21.41,21.42,912912.0
2024-02-16 15:30:00,21.42,21.44,21.39,21.39,2818693.0,21.42,21.44,21.39,21.39,2818693.0
2024-02-20 09:30:00,21.17,21.18,21.08,21.16,2224683.0,21.17,21.18,21.08,21.16,2224683.0
2024-02-20 10:00:00,21.16,21.19,21.11,21.13,1026101.0,21.16,21.19,21.11,21.13,1026101.0
2024-02-20 10:30:00,21.13,21.15,21.06,21.07,557924.0,21.13,21.15,21.06,21.07,557924.0
2024-02-20 11:00:00,21.07,21.08,21.03,21.07,500015.0,21.07,21.08,21.03,21.07,500015.0
2024-02-20 11:30:00,21.07,21.12,21.06,21.09,394756.0,21.07,21.12,21.06,21.09,394756.0
2024-02-20 12:00:00,21.09,21.11,21.08,21.11,271253.0,21.09,21.11,21.08,21.11,271253.0
2024-02-20 12:30:00,21.11,21.13,21.1,21.13,296514.0,21.11,21.13,21.1,21.13,296514.0
2024-02-20 13:00:00,21.13,21.14,21.11,21.14,307437.0,21.13,21.14,21.11,21.14,307437.0
2024-02-20 13:30:00,21.14,21.14,21.09,21.1,272135.0,21.14,21.14,21.09,21.1,272135.0
2024-02-20 14:00:00,21.1,21.11,21.08,21.1,182487.0,21.1,21.11,21.08,21.1,182487.0
2024-02-20 14:30:00,21.11,21.11,21.07,21.07,243599.0,21.11,21.11,21.07,21.07,243599.0
2024-02-20 15:00:00,21.07,21.08,21.03,21.05,377073.0,21.07,21.08,21.03,21.05,377073.0
2024-02-20 15:30:00,21.06,21.07,21.03,21.06,1558903.0,21.06,21.07,21.03,21.06,1558903.0
2024-02-21 09:30:00,21.09,21.1,21.01,21.05,1114937.0,21.09,21.1,21.01,21.05,1114937.0
2024-02-21 10:00:00,21.05,21.06,20.99,21.04,712472.0,21.05,21.06,20.99,21.04,712472.0
2024-02-21 10:30:00,21.04,21.04,20.89,20.89,841659.0,21.04,21.04,20.89,20.89,841659.0
2024-02-21 11:00:00,20.89,20.94,20.86,20.92,894644.0,20.89,20.94,20.86,20.92,894644.0
2024-02-21 11:30:00,20.92,20.93,20.86,20.87,636853.0,20.92,20.93,20.86,20.87,636853.0
2024-02-21 12:00:00,20.87,20.92,20.87,20.89,433920.0,20.87,20.92,20.87,20.89,433920.0
2024-02-21 12:30:00,20.89,20.91,20.87,20.89,261198.0,20.89,20.91,20.87,20.89,261198.0
2024-02-21 13:00:00,20.89,20.9,20.81,20.87,1296712.0,20.89,20.9,20.81,20.87,1296712.0
2024-02-21 13:30:00,20.86,20.88,20.85,20.86,424007.0,20.86,20.88,20.85,20.86,424007.0
2024-02-21 14:00:00,20.87,20.96,20.83,20.95,1032605.0,20.87,20.96,20.83,20.95,1032605.0
2024-02-21 14:30:00,20.95,20.97,20.93,20.96,459457.0,20.95,20.97,20.93,20.96,459457.0
2024-02-21 15:00:00,20.97,20.98,20.92,20.94,246824.0,20.97,20.98,20.92,20.94,246824.0
2024-02-21 15:30:00,20.94,20.97,20.94,20.96,705563.0,20.94,20.97,20.94,20.96,705563.0
2024-02-22 09:30:00,20.92,20.97,20.87,20.93,2632357.0,20.92,20.97,20.87,20.93,2632357.0
2024-02-22 10:00:00,20.93,20.93,20.82,20.84,1293593.0,20.93,20.93,20.82,20.84,1293593.0
2024-02-22 10:30:00,20.83,20.89,20.83,20.87,742944.0,20.83,20.89,20.83,20.87,742944.0
2024-02-22 11:00:00,20.88,20.89,20.81,20.83,443428.0,20.88,20.89,20.81,20.83,443428.0
2024-02-22 11:30:00,20.83,20.84,20.8,20.81,604722.0,20.83,20.84,20.8,20.81,604722.0
2024-02-22 12:00:00,20.82,20.87,20.81,20.87,373382.0,20.82,20.87,20.81,20.87,373382.0
2024-02-22 12:30:00,20.87,20.89,20.85,20.87,404968.0,20.87,20.89,20.85,20.87,404968.0
2024-02-22 13:00:00,20.87,20.87,20.8,20.83,569959.0,20.87,20.87,20.8,20.83,569959.0
2024-02-22 13:30:00,20.84,20.87,20.82,20.84,337545.0,20.84,20.87,20.82,20.84,337545.0
2024-02-22 14:00:00,20.84,20.84,20.82,20.82,120841.0,20.84,20.84,20.82,20.82,120841.0
2024-02-22 14:30:00,20.82,20.83,20.81,20.83,219528.0,20.82,20.83,20.81,20.83,219528.0
2024-02-22 15:00:00,20.82,20.84,20.81,20.84,278645.0,20.82,20.84,20.81,20.84,278645.0
2024-02-22 15:30:00,20.84,20.84,20.8,20.81,2264779.0,20.84,20.84,20.8,20.81,2264779.0
2024-02-23 09:30:00,20.8,20.83,20.72,20.76,1257624.0,20.8,20.83,20.72,20.76,1257624.0
2024-02-23 10:00:00,20.76,20.78,20.69,20.7,1161199.0,20.76,20.78,20.69,20.7,1161199.0
2024-02-23 10:30:00,20.71,20.83,20.69,20.82,1824727.0,20.71,20.83,20.69,20.82,1824727.0
2024-02-23 11:00:00,20.83,20.91,20.81,20.89,1655747.0,20.83,20.91,20.81,20.89,1655747.0
2024-02-23 11:30:00,20.89,20.98,20.89,20.97,1163954.0,20.89,20.98,20.89,20.97,1163954.0
2024-02-23 12:00:00,20.97,21.02,20.95,20.95,866246.0,20.97,21.02,20.95,20.95,866246.0
2024-02-23 12:30:00,20.96,21.03,20.96,21.02,709455.0,20.96,21.03,20.96,21.02,709455.0
2024-02-23 13:00:00,21.02,21.03,20.99,21.01,460496.0,21.02,21.03,20.99,21.01,460496.0
2024-02-23 13:30:00,21.0,21.04,20.98,21.03,732615.0,21.0,21.04,20.98,21.03,732615.0
2024-02-23 14:00:00,21.02,21.04,21.01,21.02,806170.0,21.02,21.04,21.01,21.02,806170.0
2024-02-23 14:30:00,21.02,21.03,21.0,21.02,357386.0,21.02,21.03,21.0,21.02,357386.0
2024-02-23 15:00:00,21.02,21.02,20.99,21.0,334085.0,21.02,21.02,20.99,21.0,334085.0
2024-02-23 15:30:00,21.0,21.01,20.96,21.0,2502642.0,21.0,21.01,20.96,21.0,2502642.0
2024-02-26 09:30:00,20.61,20.69,20.58,20.66,2228836.0,20.61,20.69,20.58,20.66,2228836.0
2024-02-26 10:00:00,20.66,20.67,20.59,20.62,1435094.0,20.66,20.67,20.59,20.62,1435094.0
2024-02-26 10:30:00,20.63,20.63,20.58,20.6,1956996.0,20.63,20.63,20.58,20.6,1956996.0
2024-02-26 11:00:00,20.6,20.6,20.56,20.58,2051897.0,20.6,20.6,20.56,20.58,2051897.0
2024-02-26 11:30:00,20.58,20.61,20.58,20.6,929452.0,20.58,20.61,20.58,20.6,929452.0
2024-02-26 12:00:00,20.61,20.61,20.58,20.58,345622.0,20.61,20.61,20.58,20.58,345622.0
2024-02-26 12:30:00,20.58,20.59,20.57,20.58,434394.0,20.58,20.59,20.57,20.58,434394.0
2024-02-26 13:00:00,20.59,20.61,20.55,20.6,771717.0,20.59,20.61,20.55,20.6,771717.0
2024-02-26 13:30:00,20.59,20.6,20.55,20.57,427104.0,20.59,20.6,20.55,20.57,427104.0
2024-02-26 14:00:00,20.57,20.58,20.55,20.56,318309.0,20.57,20.58,20.55,20.56,318309.0
2024-02-26 14:30:00,20.55,20.58,20.54,20.57,734890.0,20.55,20.58,20.54,20.57,734890.0
2024-02-26 15:00:00,20.58,20.63,20.57,20.63,408276.0,20.58,20.63,20.57,20.63,408276.0
2024-02-26 15:30:00,20.63,20.65,20.61,20.62,1122682.0,20.63,20.65,20.61,20.62,1122682.0
2024-02-27 09:30:00,20.72,20.74,20.61,20.66,1391373.0,20.72,20.74,20.61,20.66,1391373.0
2024-02-27 10:00:00,20.66,20.7,20.6,20.61,1430586.0,20.66,20.7,20.6,20.61,1430586.0
2024-02-27 10:30:00,20.6,20.61,20.55,20.57,654166.0,20.6,20.61,20.55,20.57,654166.0
2024-02-27 11:00:00,20.57,20.6,20.51,20.57,1191455.0,20.57,20.6,20.51,20.57,1191455.0
2024-02-27 11:30:00,20.57,20.63,20.57,20.61,668336.0,20.57,20.63,20.57,20.61,668336.0
2024-02-27 12:00:00,20.61,20.62,20.57,20.57,467744.0,20.61,20.62,20.57,20.57,467744.0
2024-02-27 12:30:00,20.57,20.59,20.55,20.58,619877.0,20.57,20.59,20.55,20.58,619877.0
2024-02-27 13:00:00,20.59,20.64,20.57,20.62,512402.0,20.59,20.64,20.57,20.62,512402.0
2024-02-27 13:30:00,20.63,20.63,20.59,20.6,375702.0,20.63,20.63,20.59,20.6,375702.0
2024-02-27 14:00:00,20.6,20.62,20.58,20.59,245053.0,20.6,20.62,20.58,20.59,245053.0
2024-02-27 14:30:00,20.59,20.59,20.56,20.59,189477.0,20.59,20.59,20.56,20.59,189477.0
2024-02-27 15:00:00,20.59,20.59,20.56,20.57,97901.0,20.59,20.59,20.56,20.57,97901.0
2024-02-27 15:30:00,20.57,20.57,20.56,20.57,474656.0,20.57,20.57,20.56,20.57,474656.0
2024-02-28 09:30:00,20.51,20.52,20.45,20.46,1313755.0,20.51,20.52,20.45,20.46,1313755.0
2024-02-28 10:00:00,20.47,20.51,20.46,20.49,655159.0,20.47,20.51,20.46,20.49,655159.0
2024-02-28 10:30:00,20.5,20.5,20.46,20.47,645711.0,20.5,20.5,20.46,20.47,645711.0
2024-02-28 11:00:00,20.47,20.5,20.46,20.49,680838.0,20.47,20.5,20.46,20.49,680838.0
2024-02-28 11:30:00,20.5,20.5,20.47,20.5,339954.0,20.5,20.5,20.47,20.5,339954.0
2024-02-28 12:00:00,20.5,20.55,20.5,20.53,477108.0,20.5,20.55,20.5,20.53,477108.0
2024-02-28 12:30:00,20.54,20.54,20.49,20.51,602498.0,20.54,20.54,20.49,20.51,602498.0
2024-02-28 13:00:00,20.52,20.53,20.51,20.52,274267.0,20.52,20.53,20.51,20.52,274267.0
2024-02-28 13:30:00,20.52,20.52,20.48,20.49,184641.0,20.52,20.52,20.48,20.49,184641.0
2024-02-28 14:00:00,20.49,20.5,20.48,20.48,458259.0,20.49,20.5,20.48,20.48,458259.0
2024-02-28 14:30:00,20.48,20.49,20.46,20.48,423169.0,20.48,20.49,20.46,20.48,423169.0
2024-02-28 15:00:00,20.48,20.53,20.48,20.53,226548.0,20.48,20.53,20.48,20.53,226548.0
2024-02-28 15:30:00,20.53,20.56,20.52,20.55,789564.0,20.53,20.56,20.52,20.55,789564.0
2024-02-29 09:30:00,20.75,20.79,20.7,20.73,2494070.0,20.75,20.79,20.7,20.73,2494070.0
2024-02-29 10:00:00,20.73,20.79,20.68,20.73,1111764.0,20.73,20.79,20.68,20.73,1111764.0
2024-02-29 10:30:00,20.73,20.76,20.71,20.73,759811.0,20.73,20.76,20.71,20.73,759811.0
2024-02-29 11:00:00,20.73,20.74,20.64,20.66,945903.0,20.73,20.74,20.64,20.66,945903.0
2024-02-29 11:30:00,20.65,20.69,20.61,20.69,792044.0,20.65,20.69,20.61,20.69,792044.0
2024-02-29 12:00:00,20.69,20.71,20.68,20.69,293579.0,20.69,20.71,20.68,20.69,293579.0
2024-02-29 12:30:00,20.69,20.75,20.68,20.75,467003.0,20.69,20.75,20.68,20.75,467003.0
2024-02-29 13:00:00,20.74,20.77,20.73,20.75,538251.0,20.74,20.77,20.73,20.75,538251.0
2024-02-29 13:30:00,20.75,20.77,20.74,20.77,239250.0,20.75,20.77,20.74,20.77,239250.0
2024-02-29 14:00:00,20.77,20.79,20.76,20.78,278356.0,20.77,20.79,20.76,20.78,278356.0
2024-02-29 14:30:00,20.78,20.78,20.72,20.73,326327.0,20.78,20.78,20.72,20.73,326327.0
2024-02-29 15:00:00,20.72,20.75,20.72,20.75,176093.0,20.72,20.75,20.72,20.75,176093.0
2024-02-29 15:30:00,20.75,20.76,20.73,20.73,805096.0,20.75,20.76,20.73,20.73,805096.0
2024-03-01 09:30:00,20.8,20.8,20.64,20.68,1748136.0,20.8,20.8,20.64,20.68,1748136.0
2024-03-01 10:00:00,20.68,20.94,20.68,20.94,2374453.0,20.68,20.94,20.68,20.94,2374453.0
2024-03-01 10:30:00,20.95,21.03,20.92,21.0,2129504.0,20.95,21.03,20.92,21.0,2129504.0
2024-03-01 11:00:00,21.0,21.17,20.96,21.11,2854344.0,21.0,21.17,20.96,21.11,2854344.0
2024-03-01 11:30:00,21.1,21.15,21.08,21.14,2495182.0,21.1,21.15,21.08,21.14,2495182.0
2024-03-01 12:00:00,21.13,21.17,21.11,21.15,2007431.0,21.13,21.17,21.11,21.15,2007431.0
2024-03-01 12:30:00,21.15,21.19,21.13,21.16,1301566.0,21.15,21.19,21.13,21.16,1301566.0
2024-03-01 13:00:00,21.16,21.22,21.14,21.2,1336887.0,21.16,21.22,21.14,21.2,1336887.0
2024-03-01 13:30:00,21.2,21.28,21.19,21.26,1098870.0,21.2,21.28,21.19,21.26,1098870.0
2024-03-01 14:00:00,21.26,21.28,21.24,21.26,853840.0,21.26,21.28,21.24,21.26,853840.0
2024-03-01 14:30:00,21.25,21.27,21.21,21.21,625242.0,21.25,21.27,21.21,21.21,625242.0
2024-03-01 15:00:00,21.21,21.22,21.17,21.19,752087.0,21.21,21.22,21.17,21.19,752087.0
2024-03-01 15:30:00,21.19,21.21,21.16,21.18,2191530.0,21.19,21.21,21.16,21.18,2191530.0
2024-03-04 09:30:00,21.43,21.52,21.39,21.51,3295905.0,21.43,21.52,21.39,21.51,3295905.0
2024-03-04 10:00:00,21.5,21.51,21.44,21.45,3132755.0,21.5,21.51,21.44,21.45,3132755.0
2024-03-04 10:30:00,21.45,21.61,21.45,21.6,1439362.0,21.45,21.61,21.45,21.6,1439362.0
2024-03-04 11:00:00,21.59,21.75,21.59,21.71,3092534.0,21.59,21.75,21.59,21.71,3092534.0
2024-03-04 11:30:00,21.71,21.8,21.71,21.77,2046226.0,21.71,21.8,21.71,21.77,2046226.0
2024-03-04 12:00:00,21.77,21.78,21.69,21.74,2295518.0,21.77,21.78,21.69,21.74,2295518.0
2024-03-04 12:30:00,21.73,21.8,21.72,21.76,1075141.0,21.73,21.8,21.72,21.76,1075141.0
2024-03-04 13:00:00,21.76,21.77,21.72,21.77,888467.0,21.76,21.77,21.72,21.77,888467.0
2024-03-04 13:30:00,21.77,21.78,21.73,21.78,962506.0,21.77,21.78,21.73,21.78,962506.0
2024-03-04 14:00:00,21.78,21.8,21.76,21.8,676773.0,21.78,21.8,21.76,21.8,676773.0
2024-03-04 14:30:00,21.8,21.88,21.79,21.86,906425.0,21.8,21.88,21.79,21.86,906425.0
2024-03-04 15:00:00,21.87,21.9,21.85,21.89,1012009.0,21.87,21.9,21.85,21.89,1012009.0
2024-03-04 15:30:00,21.89,21.9,21.86,21.86,3149511.0,21.89,21.9,21.86,21.86,3149511.0
2024-03-05 09:30:00,21.96,22.03,21.85,21.89,3964710.0,21.96,22.03,21.85,21.89,3964710.0
2024-03-05 10:00:00,21.89,22.06,21.85,21.89,3578253.0,21.89,22.06,21.85,21.89,3578253.0
2024-03-05 10:30:00,21.89,21.96,21.76,21.81,2193984.0,21.89,21.96,21.76,21.81,2193984.0
2024-03-05 11:00:00,21.81,21.84,21.7,21.76,1987928.0,21.81,21.84,21.7,21.76,1987928.0
2024-03-05 11:30:00,21.76,21.77,21.69,21.74,1147292.0,21.76,21.77,21.69,21.74,1147292.0
2024-03-05 12:00:00,21.74,21.78,21.72,21.78,1283489.0,21.74,21.78,21.72,21.78,1283489.0
2024-03-05 12:30:00,21.77,21.78,21.72,21.74,636018.0,21.77,21.78,21.72,21.74,636018.0
2024-03-05 13:00:00,21.73,21.76,21.7,21.74,805342.0,21.73,21.76,21.7,21.74,805342.0
2024-03-05 13:30:00,21.75,21.75,21.65,21.66,1370291.0,21.75,21.75,21.65,21.66,1370291.0
2024-03-05 14:00:00,21.66,21.74,21.66,21.73,934391.0,21.66,21.74,21.66,21.73,934391.0
2024-03-05 14:30:00,21.73,21.73,21.66,21.66,730541.0,21.73,21.73,21.66,21.66,730541.0
2024-03-05 15:00:00,21.66,21.68,21.65,21.68,718747.0,21.66,21.68,21.65,21.68,718747.0
2024-03-05 15:30:00,21.67,21.68,21.64,21.66,1646326.0,21.67,21.68,21.64,21.66,1646326.0
2024-03-06 09:30:00,21.86,22.05,21.86,21.97,4282966.0,21.86,22.05,21.86,21.97,4282966.0
2024-03-06 10:00:00,21.97,22.02,21.86,21.98,3024789.0,21.97,22.02,21.86,21.98,3024789.0
2024-03-06 10:30:00,21.97,22.02,21.91,22.01,1477807.0,21.97,22.02,21.91,22.01,1477807.0
2024-03-06 11:00:00,22.01,22.16,21.98,22.14,3454592.0,22.01,22.16,21.98,22.14,3454592.0
2024-03-06 11:30:00,22.14,22.16,22.04,22.13,3342815.0,22.14,22.16,22.04,22.13,3342815.0
2024-03-06 12:00:00,22.13,22.18,22.09,22.11,2295527.0,22.13,22.18,22.09,22.11,2295527.0
2024-03-06 12:30:00,22.12,22.16,22.09,22.15,1763393.0,22.12,22.16,22.09,22.15,1763393.0
2024-03-06 13:00:00,22.16,22.21,22.14,22.21,1970192.0,22.16,22.21,22.14,22.21,1970192.0
2024-03-06 13:30:00,22.21,22.23,22.1,22.13,2450432.0,22.21,22.23,22.1,22.13,2450432.0
2024-03-06 14:00:00,22.13,22.13,22.03,22.06,2120068.0,22.13,22.13,22.03,22.06,2120068.0
2024-03-06 14:30:00,22.06,22.11,22.04,22.1,1046039.0,22.06,22.11,22.04,22.1,1046039.0
2024-03-06 15:00:00,22.09,22.1,22.07,22.1,360606.0,22.09,22.1,22.07,22.1,360606.0
2024-03-06 15:30:00,22.1,22.11,22.08,22.1,2055276.0,22.1,22.11,22.08,22.1,2055276.0
2024-03-07 09:30:00,22.14,22.29,22.12,22.25,3701252.0,22.14,22.29,22.12,22.25,3701252.0
2024-03-07 10:00:00,22.26,22.34,22.26,22.3,2557837.0,22.26,22.34,22.26,22.3,2557837.0
2024-03-07 10:30:00,22.31,22.41,22.3,22.39,2733886.0,22.31,22.41,22.3,22.39,2733886.0
2024-03-07 11:00:00,22.39,22.4,22.22,22.35,1851390.0,22.39,22.4,22.22,22.35,1851390.0
2024-03-07 11:30:00,22.35,22.36,22.29,22.31,911296.0,22.35,22.36,22.29,22.31,911296.0
2024-03-07 12:00:00,22.31,22.35,22.3,22.31,698073.0,22.31,22.35,22.3,22.31,698073.0
2024-03-07 12:30:00,22.31,22.33,22.27,22.3,562942.0,22.31,22.33,22.27,22.3,562942.0
2024-03-07 13:00:00,22.3,22.31,22.27,22.29,493184.0,22.3,22.31,22.27,22.29,493184.0
2024-03-07 13:30:00,22.29,22.31,22.2,22.23,825604.0,22.29,22.31,22.2,22.23,825604.0
2024-03-07 14:00:00,22.24,22.28,22.21,22.28,426255.0,22.24,22.28,22.21,22.28,426255.0
2024-03-07 14:30:00,22.28,22.3,22.26,22.28,421694.0,22.28,22.3,22.26,22.28,421694.0
2024-03-07 15:00:00,22.27,22.28,22.23,22.26,513223.0,22.27,22.28,22.23,22.26,513223.0
2024-03-07 15:30:00,22.27,22.27,22.24,22.24,1380997.0,22.27,22.27,22.24,22.24,1380997.0
2024-03-08 09:30:00,22.23,22.31,22.14,22.25,2389292.0,22.23,22.31,22.14,22.25,2389292.0
2024-03-08 10:00:00,22.25,22.31,22.14,22.18,2545245.0,22.25,22.31,22.14,22.18,2545245.0
2024-03-08 10:30:00,22.18,22.28,22.14,22.27,2143604.0,22.18,22.28,22.14,22.27,2143604.0
2024-03-08 11:00:00,22.28,22.28,22.15,22.21,1494985.0,22.28,22.28,22.15,22.21,1494985.0
2024-03-08 11:30:00,22.2,22.29,22.2,22.26,1522814.0,22.2,22.29,22.2,22.26,1522814.0
2024-03-08 12:00:00,22.27,22.45,22.26,22.41,4397196.0,22.27,22.45,22.26,22.41,4397196.0
2024-03-08 12:30:00,22.41,22.43,22.27,22.31,1888711.0,22.41,22.43,22.27,22.31,1888711.0
2024-03-08 13:00:00,22.31,22.31,22.22,22.25,1298319.0,22.31,22.31,22.22,22.25,1298319.0
2024-03-08 13:30:00,22.24,22.27,22.23,22.23,716489.0,22.24,22.27,22.23,22.23,716489.0
2024-03-08 14:00:00,22.23,22.27,22.12,22.23,1692557.0,22.23,22.27,22.12,22.23,1692557.0
2024-03-08 14:30:00,22.23,22.28,22.23,22.25,1005885.0,22.23,22.28,22.23,22.25,1005885.0
2024-03-08 15:00:00,22.25,22.27,22.2,22.21,1500141.0,22.25,22.27,22.2,22.21,1500141.0
2024-03-08 15:30:00,22.21,22.23,22.19,22.23,1592926.0,22.21,22.23,22.19,22.23,1592926.0
2024-03-11 09:30:00,22.33,22.42,22.3,22.34,2070037.0,22.33,22.42,22.3,22.34,2070037.0
2024-03-11 10:00:00,22.34,22.35,22.23,22.33,1493789.0,22.34,22.35,22.23,22.33,1493789.0
2024-03-11 10:30:00,22.33,22.38,22.31,22.38,848322.0,22.33,22.38,22.31,22.38,848322.0
2024-03-11 11:00:00,22.37,22.39,22.33,22.38,1064671.0,22.37,22.39,22.33,22.38,1064671.0
2024-03-11 11:30:00,22.38,22.42,22.35,22.41,1139180.0,22.38,22.42,22.35,22.41,1139180.0
2024-03-11 12:00:00,22.41,22.44,22.34,22.39,1515919.0,22.41,22.44,22.34,22.39,1515919.0
2024-03-11 12:30:00,22.38,22.4,22.35,22.39,658606.0,22.38,22.4,22.35,22.39,658606.0
2024-03-11 13:00:00,22.4,22.43,22.38,22.39,898604.0,22.4,22.43,22.38,22.39,898604.0
2024-03-11 13:30:00,22.39,22.4,22.34,22.39,613964.0,22.39,22.4,22.34,22.39,613964.0
2024-03-11 14:00:00,22.39,22.39,22.32,22.33,677585.0,22.39,22.39,22.32,22.33,677585.0
2024-03-11 14:30:00,22.34,22.37,22.3,22.36,509815.0,22.34,22.37,22.3,22.36,509815.0
2024-03-11 15:00:00,22.36,22.41,22.35,22.4,760518.0,22.36,22.41,22.35,22.4,760518.0
2024-03-11 15:30:00,22.39,22.4,22.34,22.36,1172869.0,22.39,22.4,22.34,22.36,1172869.0
2024-03-12 09:30:00,22.21,22.22,21.96,22.07,2991729.0,22.21,22.22,21.96,22.07,2991729.0
2024-03-12 10:00:00,22.07,22.14,21.97,22.13,2554567.0,22.07,22.14,21.97,22.13,2554567.0
2024-03-12 10:30:00,22.13,22.19,22.08,22.13,1742586.0,22.13,22.19,22.08,22.13,1742586.0
2024-03-12 11:00:00,22.12,22.13,22.05,22.12,879832.0,22.12,22.13,22.05,22.12,879832.0
2024-03-12 11:30:00,22.11,22.18,22.11,22.16,662471.0,22.11,22.18,22.11,22.16,662471.0
2024-03-12 12:00:00,22.16,22.18,22.13,22.14,626793.0,22.16,22.18,22.13,22.14,626793.0
2024-03-12 12:30:00,22.14,22.19,22.14,22.18,638686.0,22.14,22.19,22.14,22.18,638686.0
2024-03-12 13:00:00,22.19,22.19,22.1,22.11,794081.0,22.19,22.19,22.1,22.11,794081.0
2024-03-12 13:30:00,22.11,22.11,22.05,22.06,492064.0,22.11,22.11,22.05,22.06,492064.0
2024-03-12 14:00:00,22.06,22.09,22.0,22.07,845604.0,22.06,22.09,22.0,22.07,845604.0
2024-03-12 14:30:00,22.08,22.1,22.02,22.04,435968.0,22.08,22.1,22.02,22.04,435968.0
2024-03-12 15:00:00,22.03,22.07,22.0,22.06,361530.0,22.03,22.07,22.0,22.06,361530.0
2024-03-12 15:30:00,22.07,22.09,22.04,22.09,1442205.0,22.07,22.09,22.04,22.09,1442205.0
2024-03-13 09:30:00,22.31,22.42,22.29,22.32,3059117.0,22.31,22.42,22.29,22.32,3059117.0
2024-03-13 10:00:00,22.32,22.36,22.26,22.31,1778107.0,22.32,22.36,22.26,22.31,1778107.0
2024-03-13 10:30:00,22.3,22.41,22.28,22.39,1392223.0,22.3,22.41,22.28,22.39,1392223.0
2024-03-13 11:00:00,22.39,22.62,22.38,22.61,2465277.0,22.39,22.62,22.38,22.61,2465277.0
2024-03-13 11:30:00,22.61,22.71,22.56,22.71,2342276.0,22.61,22.71,22.56,22.71,2342276.0
2024-03-13 12:00:00,22.71,22.82,22.68,22.79,2567487.0,22.71,22.82,22.68,22.79,2567487.0
2024-03-13 12:30:00,22.8,22.84,22.76,22.82,1701708.0,22.8,22.84,22.76,22.82,1701708.0
2024-03-13 13:00:00,22.82,22.85,22.79,22.82,2267983.0,22.82,22.85,22.79,22.82,2267983.0
2024-03-13 13:30:00,22.82,22.86,22.8,22.82,1069503.0,22.82,22.86,22.8,22.82,1069503.0
2024-03-13 14:00:00,22.82,22.87,22.81,22.85,832941.0,22.82,22.87,22.81,22.85,832941.0
2024-03-13 14:30:00,22.84,22.87,22.84,22.86,1012062.0,22.84,22.87,22.84,22.86,1012062.0
2024-03-13 15:00:00,22.86,22.88,22.82,22.84,1003321.0,22.86,22.88,22.82,22.84,1003321.0
2024-03-13 15:30:00,22.83,22.84,22.78,22.8,4300643.0,22.83,22.84,22.78,22.8,4300643.0
2024-03-14 09:30:00,22.91,22.94,22.75,22.87,3316850.0,22.91,22.94,22.75,22.87,3316850.0
2024-03-14 10:00:00,22.87,22.88,22.75,22.84,985105.0,22.87,22.88,22.75,22.84,985105.0
2024-03-14 10:30:00,22.84,22.88,22.74,22.78,862950.0,22.84,22.88,22.74,22.78,862950.0
2024-03-14 11:00:00,22.78,22.79,22.72,22.74,1592058.0,22.78,22.79,22.72,22.74,1592058.0
2024-03-14 11:30:00,22.74,22.76,22.62,22.69,2300386.0,22.74,22.76,22.62,22.69,2300386.0
2024-03-14 12:00:00,22.7,22.74,22.68,22.7,599368.0,22.7,22.74,22.68,22.7,599368.0
2024-03-14 12:30:00,22.69,22.72,22.66,22.69,1288670.0,22.69,22.72,22.66,22.69,1288670.0
2024-03-14 13:00:00,22.69,22.76,22.68,22.74,483263.0,22.69,22.76,22.68,22.74,483263.0
2024-03-14 13:30:00,22.73,22.74,22.7,22.71,241640.0,22.73,22.74,22.7,22.71,241640.0
2024-03-14 14:00:00,22.71,22.74,22.71,22.73,203873.0,22.71,22.74,22.71,22.73,203873.0
2024-03-14 14:30:00,22.72,22.73,22.69,22.7,416822.0,22.72,22.73,22.69,22.7,416822.0
2024-03-14 15:00:00,22.69,22.7,22.68,22.7,440498.0,22.69,22.7,22.68,22.7,440498.0
2024-03-14 15:30:00,22.7,22.74,22.68,22.73,1074657.0,22.7,22.74,22.68,22.73,1074657.0
2024-03-15 09:30:00,23.05,23.1,22.97,23.06,3656492.0,23.05,23.1,22.97,23.06,3656492.0
2024-03-15 10:00:00,23.07,23.24,23.02,23.18,5261690.0,23.07,23.24,23.02,23.18,5261690.0
2024-03-15 10:30:00,23.17,23.28,23.16,23.21,3880122.0,23.17,23.28,23.16,23.21,3880122.0
2024-03-15 11:00:00,23.2,23.21,23.15,23.19,1454564.0,23.2,23.21,23.15,23.19,1454564.0
2024-03-15 11:30:00,23.19,23.24,23.11,23.16,1711076.0,23.19,23.24,23.11,23.16,1711076.0
2024-03-15 12:00:00,23.15,23.23,23.14,23.21,1219754.0,23.15,23.23,23.14,23.21,1219754.0
2024-03-15 12:30:00,23.21,23.24,23.01,23.05,1539399.0,23.21,23.24,23.01,23.05,1539399.0
2024-03-15 13:00:00,23.05,23.08,23.01,23.03,1343857.0,23.05,23.08,23.01,23.03,1343857.0
2024-03-15 13:30:00,23.02,23.06,23.0,23.05,1051677.0,23.02,23.06,23.0,23.05,1051677.0
2024-03-15 14:00:00,23.04,23.09,23.03,23.07,577890.0,23.04,23.09,23.03,23.07,577890.0
2024-03-15 14:30:00,23.06,23.11,23.06,23.09,704148.0,23.06,23.11,23.06,23.09,704148.0
2024-03-15 15:00:00,23.09,23.1,23.07,23.09,659289.0,23.09,23.1,23.07,23.09,659289.0
2024-03-15 15:30:00,23.08,23.09,23.03,23.04,1860909.0,23.08,23.09,23.03,23.04,1860909.0
2024-03-18 09:30:00,23.13,23.13,23.0,23.01,2449830.0,23.13,23.13,23.0,23.01,2449830.0
2024-03-18 10:00:00,23.01,23.06,23.0,23.02,1068454.0,23.01,23.06,23.0,23.02,1068454.0
2024-03-18 10:30:00,23.02,23.02,22.94,22.95,1298926.0,23.02,23.02,22.94,22.95,1298926.0
2024-03-18 11:00:00,22.94,23.0,22.9,22.98,1352040.0,22.94,23.0,22.9,22.98,1352040.0
2024-03-18 11:30:00,22.99,23.0,22.92,22.93,716740.0,22.99,23.0,22.92,22.93,716740.0
2024-03-18 12:00:00,22.93,22.93,22.85,22.9,730307.0,22.93,22.93,22.85,22.9,730307.0
2024-03-18 12:30:00,22.9,22.94,22.88,22.89,825601.0,22.9,22.94,22.88,22.89,825601.0
2024-03-18 13:00:00,22.89,22.94,22.88,22.92,406027.0,22.89,22.94,22.88,22.92,406027.0
2024-03-18 13:30:00,22.92,22.93,22.89,22.93,304187.0,22.92,22.93,22.89,22.93,304187.0
2024-03-18 14:00:00,22.93,22.93,22.9,22.92,314687.0,22.93,22.93,22.9,22.92,314687.0
2024-03-18 14:30:00,22.92,22.93,22.89,22.89,345257.0,22.92,22.93,22.89,22.89,345257.0
2024-03-18 15:00:00,22.9,22.92,22.89,22.91,316539.0,22.9,22.92,22.89,22.91,316539.0
2024-03-18 15:30:00,22.92,22.92,22.88,22.91,1034461.0,22.92,22.92,22.88,22.91,1034461.0
2024-03-19 09:30:00,22.79,22.8,22.69,22.72,1878631.0,22.79,22.8,22.69,22.72,1878631.0
2024-03-19 10:00:00,22.73,22.75,22.61,22.75,1995646.0,22.73,22.75,22.61,22.75,1995646.0
2024-03-19 10:30:00,22.75,22.8,22.72,22.78,1140810.0,22.75,22.8,22.72,22.78,1140810.0
2024-03-19 11:00:00,22.77,22.83,22.74,22.83,1071905.0,22.77,22.83,22.74,22.83,1071905.0
2024-03-19 11:30:00,22.83,22.84,22.79,22.8,863408.0,22.83,22.84,22.79,22.8,863408.0
2024-03-19 12:00:00,22.8,22.81,22.74,22.79,824858.0,22.8,22.81,22.74,22.79,824858.0
2024-03-19 12:30:00,22.8,22.83,22.77,22.82,773291.0,22.8,22.83,22.77,22.82,773291.0
2024-03-19 13:00:00,22.82,22.84,22.78,22.82,798347.0,22.82,22.84,22.78,22.82,798347.0
2024-03-19 13:30:00,22.82,22.83,22.78,22.8,386765.0,22.82,22.83,22.78,22.8,386765.0
2024-03-19 14:00:00,22.8,22.81,22.78,22.79,258410.0,22.8,22.81,22.78,22.79,258410.0
2024-03-19 14:30:00,22.79,22.81,22.78,22.8,219901.0,22.79,22.81,22.78,22.8,219901.0
2024-03-19 15:00:00,22.8,22.81,22.77,22.79,522599.0,22.8,22.81,22.77,22.79,522599.0
2024-03-19 15:30:00,22.79,22.79,22.77,22.79,1043461.0,22.79,22.79,22.77,22.79,1043461.0
2024-03-20 09:30:00,22.71,22.88,22.7,22.84,1854117.0,22.71,22.88,22.7,22.84,1854117.0
2024-03-20 10:00:00,22.84,22.91,22.8,22.84,1698069.0,22.84,22.91,22.8,22.84,1698069.0
2024-03-20 10:30:00,22.84,22.84,22.76,22.82,793374.0,22.84,22.84,22.76,22.82,793374.0
2024-03-20 11:00:00,22.81,22.85,22.78,22.8,455689.0,22.81,22.85,22.78,22.8,455689.0
2024-03-20 11:30:00,22.79,22.79,22.75,22.77,634141.0,22.79,22.79,22.75,22.77,634141.0
2024-03-20 12:00:00,22.77,22.81,22.76,22.77,362226.0,22.77,22.81,22.76,22.77,362226.0
2024-03-20 12:30:00,22.77,22.81,22.75,22.79,394816.0,22.77,22.81,22.75,22.79,394816.0
2024-03-20 13:00:00,22.79,22.82,22.77,22.78,313470.0,22.79,22.82,22.77,22.78,313470.0
2024-03-20 13:30:00,22.79,22.8,22.76,22.78,613475.0,22.79,22.8,22.76,22.78,613475.0
2024-03-20 14:00:00,22.77,23.14,22.77,23.03,4524728.0,22.77,23.14,22.77,23.03,4524728.0
2024-03-20 14:30:00,23.03,23.37,22.87,23.33,6219181.0,23.03,23.37,22.87,23.33,6219181.0
2024-03-20 15:00:00,23.34,23.45,23.29,23.4,6378935.0,23.34,23.45,23.29,23.4,6378935.0
2024-03-20 15:30:00,23.4,23.43,23.29,23.31,6200755.0,23.4,23.43,23.29,23.31,6200755.0
2024-03-21 09:30:00,23.14,23.16,22.9,22.94,6556457.0,23.14,23.16,22.9,22.94,6556457.0
2024-03-21 10:00:00,22.93,22.93,22.67,22.69,5407337.0,22.93,22.93,22.67,22.69,5407337.0
2024-03-21 10:30:00,22.7,22.82,22.68,22.73,3413050.0,22.7,22.82,22.68,22.73,3413050.0
2024-03-21 11:00:00,22.73,22.74,22.53,22.55,2711485.0,22.73,22.74,22.53,22.55,2711485.0
2024-03-21 11:30:00,22.54,22.64,22.53,22.63,1919759.0,22.54,22.64,22.53,22.63,1919759.0
2024-03-21 12:00:00,22.64,22.67,22.61,22.62,1544295.0,22.64,22.67,22.61,22.62,1544295.0
2024-03-21 12:30:00,22.62,22.7,22.62,22.68,985693.0,22.62,22.7,22.62,22.68,985693.0
2024-03-21 13:00:00,22.69,22.72,22.66,22.71,1025008.0,22.69,22.72,22.66,22.71,1025008.0
2024-03-21 13:30:00,22.7,22.7,22.66,22.67,796434.0,22.7,22.7,22.66,22.67,796434.0
2024-03-21 14:00:00,22.67,22.7,22.65,22.67,727089.0,22.67,22.7,22.65,22.67,727089.0
2024-03-21 14:30:00,22.67,22.69,22.64,22.66,932890.0,22.67,22.69,22.64,22.66,932890.0
2024-03-21 15:00:00,22.66,22.68,22.64,22.64,637451.0,22.66,22.68,22.64,22.64,637451.0
2024-03-21 15:30:00,22.64,22.65,22.62,22.65,2678686.0,22.64,22.65,22.62,22.65,2678686.0
2024-03-22 09:30:00,22.65,22.82,22.62,22.79,6030959.0,22.65,22.82,22.62,22.79,6030959.0
2024-03-22 10:00:00,22.8,22.82,22.62,22.65,1465447.0,22.8,22.82,22.62,22.65,1465447.0
2024-03-22 10:30:00,22.65,22.68,22.6,22.67,763279.0,22.65,22.68,22.6,22.67,763279.0
2024-03-22 11:00:00,22.67,22.67,22.59,22.64,798742.0,22.67,22.67,22.59,22.64,798742.0
2024-03-22 11:30:00,22.64,22.65,22.6,22.61,1006639.0,22.64,22.65,22.6,22.61,1006639.0
2024-03-22 12:00:00,22.62,22.63,22.59,22.59,809186.0,22.62,22.63,22.59,22.59,809186.0
2024-03-22 12:30:00,22.59,22.61,22.56,22.58,756785.0,22.59,22.61,22.56,22.58,756785.0
2024-03-22 13:00:00,22.58,22.63,22.53,22.55,811227.0,22.58,22.63,22.53,22.55,811227.0
2024-03-22 13:30:00,22.55,22.56,22.52,22.55,564238.0,22.55,22.56,22.52,22.55,564238.0
2024-03-22 14:00:00,22.54,22.61,22.54,22.59,519977.0,22.54,22.61,22.54,22.59,519977.0
2024-03-22 14:30:00,22.59,22.6,22.56,22.58,454438.0,22.59,22.6,22.56,22.58,454438.0
2024-03-22 15:00:00,22.58,22.59,22.54,22.57,624902.0,22.58,22.59,22.54,22.57,624902.0
2024-03-22 15:30:00,22.58,22.58,22.55,22.57,1216870.0,22.58,22.58,22.55,22.57,1216870.0
2024-03-25 09:30:00,22.6,22.73,22.59,22.66,1295519.0,22.6,22.73,22.59,22.66,1295519.0
2024-03-25 10:00:00,22.66,22.73,22.65,22.71,1202470.0,22.66,22.73,22.65,22.71,1202470.0
2024-03-25 10:30:00,22.7,22.7,22.63,22.66,1080272.0,22.7,22.7,22.63,22.66,1080272.0
2024-03-25 11:00:00,22.66,22.66,22.6,22.61,987145.0,22.66,22.66,22.6,22.61,987145.0
2024-03-25 11:30:00,22.62,22.62,22.58,22.61,827945.0,22.62,22.62,22.58,22.61,827945.0
2024-03-25 12:00:00,22.6,22.63,22.59,22.63,470632.0,22.6,22.63,22.59,22.63,470632.0
2024-03-25 12:30:00,22.62,22.66,22.59,22.66,488187.0,22.62,22.66,22.59,22.66,488187.0
2024-03-25 13:00:00,22.66,22.66,22.61,22.63,328660.0,22.66,22.66,22.61,22.63,328660.0
2024-03-25 13:30:00,22.63,22.64,22.59,22.6,350339.0,22.63,22.64,22.59,22.6,350339.0
2024-03-25 14:00:00,22.6,22.6,22.55,22.59,610722.0,22.6,22.6,22.55,22.59,610722.0
2024-03-25 14:30:00,22.59,22.59,22.57,22.58,416123.0,22.59,22.59,22.57,22.58,416123.0
2024-03-25 15:00:00,22.57,22.59,22.55,22.58,430817.0,22.57,22.59,22.55,22.58,430817.0
2024-03-25 15:30:00,22.58,22.59,22.57,22.58,789396.0,22.58,22.59,22.57,22.58,789396.0
2024-03-26 09:30:00,22.61,22.62,22.45,22.49,1962103.0,22.61,22.62,22.45,22.49,1962103.0
2024-03-26 10:00:00,22.49,22.53,22.43,22.46,1295882.0,22.49,22.53,22.43,22.46,1295882.0
2024-03-26 10:30:00,22.46,22.51,22.42,22.47,1009243.0,22.46,22.51,22.42,22.47,1009243.0
2024-03-26 11:00:00,22.47,22.5,22.33,22.39,2216579.0,22.47,22.5,22.33,22.39,2216579.0
2024-03-26 11:30:00,22.39,22.39,22.29,22.36,1378855.0,22.39,22.39,22.29,22.36,1378855.0
2024-03-26 12:00:00,22.36,22.39,22.34,22.37,772025.0,22.36,22.39,22.34,22.37,772025.0
2024-03-26 12:30:00,22.37,22.43,22.36,22.4,671995.0,22.37,22.43,22.36,22.4,671995.0
2024-03-26 13:00:00,22.4,22.44,22.38,22.4,1371189.0,22.4,22.44,22.38,22.4,1371189.0
2024-03-26 13:30:00,22.39,22.41,22.36,22.38,1035766.0,22.39,22.41,22.36,22.38,1035766.0
2024-03-26 14:00:00,22.37,22.39,22.34,22.38,913997.0,22.37,22.39,22.34,22.38,913997.0
2024-03-26 14:30:00,22.39,22.4,22.34,22.35,1120944.0,22.39,22.4,22.34,22.35,1120944.0
2024-03-26 15:00:00,22.35,22.37,22.33,22.34,1045861.0,22.35,22.37,22.33,22.34,1045861.0
2024-03-26 15:30:00,22.34,22.35,22.33,22.34,2022653.0,22.34,22.35,22.33,22.34,2022653.0
2024-03-27 09:30:00,22.34,22.56,22.34,22.51,2199901.0,22.34,22.56,22.34,22.51,2199901.0
2024-03-27 10:00:00,22.51,22.52,22.44,22.48,1132110.0,22.51,22.52,22.44,22.48,1132110.0
2024-03-27 10:30:00,22.48,22.52,22.47,22.49,1145268.0,22.48,22.52,22.47,22.49,1145268.0
2024-03-27 11:00:00,22.49,22.51,22.4,22.41,1002826.0,22.49,22.51,22.4,22.41,1002826.0
2024-03-27 11:30:00,22.41,22.43,22.38,22.43,732573.0,22.41,22.43,22.38,22.43,732573.0
2024-03-27 12:00:00,22.43,22.46,22.41,22.45,477694.0,22.43,22.46,22.41,22.45,477694.0
2024-03-27 12:30:00,22.46,22.49,22.45,22.48,544910.0,22.46,22.49,22.45,22.48,544910.0
2024-03-27 13:00:00,22.48,22.54,22.47,22.51,528104.0,22.48,22.54,22.47,22.51,528104.0
2024-03-27 13:30:00,22.52,22.53,22.46,22.48,570647.0,22.52,22.53,22.46,22.48,570647.0
2024-03-27 14:00:00,22.48,22.49,22.46,22.48,689478.0,22.48,22.49,22.46,22.48,689478.0
2024-03-27 14:30:00,22.48,22.52,22.48,22.52,290031.0,22.48,22.52,22.48,22.52,290031.0
2024-03-27 15:00:00,22.52,22.53,22.49,22.5,512157.0,22.52,22.53,22.49,22.5,512157.0
2024-03-27 15:30:00,22.49,22.53,22.48,22.52,1652526.0,22.49,22.53,22.48,22.52,1652526.0
2024-03-28 09:30:00,22.48,22.56,22.41,22.48,2678899.0,22.48,22.56,22.41,22.48,2678899.0
2024-03-28 10:00:00,22.48,22.58,22.43,22.53,2318027.0,22.48,22.58,22.43,22.53,2318027.0
2024-03-28 10:30:00,22.54,22.75,22.53,22.73,2864048.0,22.54,22.75,22.53,22.73,2864048.0
2024-03-28 11:00:00,22.74,22.8,22.71,22.76,3365016.0,22.74,22.8,22.71,22.76,3365016.0
2024-03-28 11:30:00,22.75,22.76,22.66,22.66,4208613.0,22.75,22.76,22.66,22.66,4208613.0
2024-03-28 12:00:00,22.66,22.71,22.62,22.7,1806795.0,22.66,22.71,22.62,22.7,1806795.0
2024-03-28 12:30:00,22.71,22.8,22.69,22.72,2417988.0,22.71,22.8,22.69,22.72,2417988.0
2024-03-28 13:00:00,22.73,22.77,22.67,22.69,1864479.0,22.73,22.77,22.67,22.69,1864479.0
2024-03-28 13:30:00,22.69,22.76,22.68,22.75,1054366.0,22.69,22.76,22.68,22.75,1054366.0
2024-03-28 14:00:00,22.76,22.78,22.74,22.75,533868.0,22.76,22.78,22.74,22.75,533868.0
2024-03-28 14:30:00,22.75,22.75,22.69,22.73,863931.0,22.75,22.75,22.69,22.73,863931.0
2024-03-28 15:00:00,22.72,22.74,22.71,22.73,761242.0,22.72,22.74,22.71,22.73,761242.0
2024-03-28 15:30:00,22.73,22.76,22.71,22.75,2341398.0,22.73,22.76,22.71,22.75,2341398.0
2024-04-01 09:30:00,23.19,23.2,22.85,22.92,5008581.0,23.19,23.2,22.85,22.92,5008581.0
2024-04-01 10:00:00,22.91,22.91,22.64,22.71,3301900.0,22.91,22.91,22.64,22.71,3301900.0
2024-04-01 10:30:00,22.71,22.8,22.63,22.79,1816034.0,22.71,22.8,22.63,22.79,1816034.0
2024-04-01 11:00:00,22.79,22.86,22.75,22.86,2460596.0,22.79,22.86,22.75,22.86,2460596.0
2024-04-01 11:30:00,22.86,22.93,22.84,22.88,1939815.0,22.86,22.93,22.84,22.88,1939815.0
2024-04-01 12:00:00,22.89,22.93,22.83,22.92,1401042.0,22.89,22.93,22.83,22.92,1401042.0
2024-04-01 12:30:00,22.91,22.93,22.81,22.83,546250.0,22.91,22.93,22.81,22.83,546250.0
2024-04-01 13:00:00,22.83,22.87,22.8,22.83,1329752.0,22.83,22.87,22.8,22.83,1329752.0
2024-04-01 13:30:00,22.83,22.86,22.82,22.85,430160.0,22.83,22.86,22.82,22.85,430160.0
2024-04-01 14:00:00,22.86,22.87,22.84,22.85,307741.0,22.86,22.87,22.84,22.85,307741.0
2024-04-01 14:30:00,22.86,22.86,22.81,22.82,303809.0,22.86,22.86,22.81,22.82,303809.0
2024-04-01 15:00:00,22.82,22.84,22.81,22.83,506357.0,22.82,22.84,22.81,22.83,506357.0
2024-04-01 15:30:00,22.83,22.87,22.82,22.87,1214312.0,22.83,22.87,22.82,22.87,1214312.0
2024-04-02 09:30:00,23.33,23.39,23.25,23.3,5994368.0,23.33,23.39,23.25,23.3,5994368.0
2024-04-02 10:00:00,23.3,23.56,23.24,23.52,6855497.0,23.3,23.56,23.24,23.52,6855497.0
2024-04-02 10:30:00,23.53,23.69,23.44,23.52,11610362.0,23.53,23.69,23.44,23.52,11610362.0
2024-04-02 11:00:00,23.51,23.62,23.46,23.54,2912165.0,23.51,23.62,23.46,23.54,2912165.0
2024-04-02 11:30:00,23.54,23.63,23.47,23.61,4331310.0,23.54,23.63,23.47,23.61,4331310.0
2024-04-02 12:00:00,23.61,23.65,23.53,23.56,2337364.0,23.61,23.65,23.53,23.56,2337364.0
2024-04-02 12:30:00,23.56,23.61,23.55,23.57,1299829.0,23.56,23.61,23.55,23.57,1299829.0
2024-04-02 13:00:00,23.58,23.63,23.56,23.62,1790543.0,23.58,23.63,23.56,23.62,1790543.0
2024-04-02 13:30:00,23.61,23.69,23.6,23.69,1848930.0,23.61,23.69,23.6,23.69,1848930.0
2024-04-02 14:00:00,23.68,23.77,23.67,23.75,3017064.0,23.68,23.77,23.67,23.75,3017064.0
2024-04-02 14:30:00,23.75,23.76,23.7,23.75,1934279.0,23.75,23.76,23.7,23.75,1934279.0
2024-04-02 15:00:00,23.75,23.8,23.73,23.8,2185740.0,23.75,23.8,23.73,23.8,2185740.0
2024-04-02 15:30:00,23.8,23.9,23.78,23.85,7105965.0,23.8,23.9,23.78,23.85,7105965.0
2024-04-03 09:30:00,24.27,24.38,24.17,24.34,10153819.0,24.27,24.38,24.17,24.34,10153819.0
2024-04-03 10:00:00,24.34,24.5,24.33,24.36,7921955.0,24.34,24.5,24.33,24.36,7921955.0
2024-04-03 10:30:00,24.36,24.57,24.32,24.55,5025709.0,24.36,24.57,24.32,24.55,5025709.0
2024-04-03 11:00:00,24.54,24.55,24.42,24.43,3183026.0,24.54,24.55,24.42,24.43,3183026.0
2024-04-03 11:30:00,24.43,24.47,24.28,24.42,4792230.0,24.43,24.47,24.28,24.42,4792230.0
2024-04-03 12:00:00,24.42,24.54,24.33,24.52,3564453.0,24.42,24.54,24.33,24.52,3564453.0
2024-04-03 12:30:00,24.51,24.64,24.51,24.63,3161938.0,24.51,24.64,24.51,24.63,3161938.0
2024-04-03 13:00:00,24.64,24.65,24.53,24.65,2411935.0,24.64,24.65,24.53,24.65,2411935.0
2024-04-03 13:30:00,24.64,24.69,24.61,24.68,2030345.0,24.64,24.69,24.61,24.68,2030345.0
2024-04-03 14:00:00,24.69,24.74,24.65,24.68,2807064.0,24.69,24.74,24.65,24.68,2807064.0
2024-04-03 14:30:00,24.67,24.76,24.66,24.71,2084764.0,24.67,24.76,24.66,24.71,2084764.0
2024-04-03 15:00:00,24.71,24.76,24.7,24.73,2099028.0,24.71,24.76,24.7,24.73,2099028.0
2024-04-03 15:30:00,24.73,24.76,24.7,24.73,6312063.0,24.73,24.76,24.7,24.73,6312063.0
2024-04-04 09:30:00,24.57,24.6,24.46,24.52,8169682.0,24.57,24.6,24.46,24.52,8169682.0
2024-04-04 10:00:00,24.52,24.76,24.51,24.75,4211649.0,24.52,24.76,24.51,24.75,4211649.0
2024-04-04 10:30:00,24.76,24.82,24.71,24.78,4904905.0,24.76,24.82,24.71,24.78,4904905.0
2024-04-04 11:00:00,24.79,24.84,24.75,24.82,2635735.0,24.79,24.84,24.75,24.82,2635735.0
2024-04-04 11:30:00,24.81,24.84,24.77,24.81,1580348.0,24.81,24.84,24.77,24.81,1580348.0
2024-04-04 12:00:00,24.8,24.83,24.76,24.78,1459132.0,24.8,24.83,24.76,24.78,1459132.0
2024-04-04 12:30:00,24.79,24.79,24.71,24.76,1636415.0,24.79,24.79,24.71,24.76,1636415.0
2024-04-04 13:00:00,24.76,24.83,24.74,24.79,984130.0,24.76,24.83,24.74,24.79,984130.0
2024-04-04 13:30:00,24.8,24.9,24.79,24.89,1396439.0,24.8,24.9,24.79,24.89,1396439.0
2024-04-04 14:00:00,24.89,24.95,24.84,24.93,2730593.0,24.89,24.95,24.84,24.93,2730593.0
2024-04-04 14:30:00,24.92,24.95,24.86,24.93,2080167.0,24.92,24.95,24.86,24.93,2080167.0
2024-04-04 15:00:00,24.93,24.93,24.63,24.64,5472072.0,24.93,24.93,24.63,24.64,5472072.0
2024-04-04 15:30:00,24.64,24.68,24.38,24.5,10294536.0,24.64,24.68,24.38,24.5,10294536.0
2024-04-05 09:30:00,24.49,24.7,24.39,24.66,5333128.0,24.49,24.7,24.39,24.66,5333128.0
2024-04-05 10:00:00,24.67,24.81,24.52,24.8,4340324.0,24.67,24.81,24.52,24.8,4340324.0
2024-04-05 10:30:00,24.81,25.0,24.77,24.88,5913130.0,24.81,25.0,24.77,24.88,5913130.0
2024-04-05 11:00:00,24.88,25.13,24.82,25.03,3588607.0,24.88,25.13,24.82,25.03,3588607.0
2024-04-05 11:30:00,25.04,25.1,24.94,25.03,3017608.0,25.04,25.1,24.94,25.03,3017608.0
2024-04-05 12:00:00,25.03,25.08,24.92,24.98,1882127.0,25.03,25.08,24.92,24.98,1882127.0
2024-04-05 12:30:00,24.98,25.06,24.96,25.05,1024840.0,24.98,25.06,24.96,25.05,1024840.0
2024-04-05 13:00:00,25.05,25.14,25.03,25.07,2012263.0,25.05,25.14,25.03,25.07,2012263.0
2024-04-05 13:30:00,25.07,25.11,25.06,25.09,1221777.0,25.07,25.11,25.06,25.09,1221777.0
2024-04-05 14:00:00,25.09,25.12,25.03,25.07,2538337.0,25.09,25.12,25.03,25.07,2538337.0
2024-04-05 14:30:00,25.07,25.1,25.04,25.05,2645760.0,25.07,25.1,25.04,25.05,2645760.0
2024-04-05 15:00:00,25.04,25.05,24.97,25.04,2389590.0,25.04,25.05,24.97,25.04,2389590.0
2024-04-05 15:30:00,25.03,25.06,25.01,25.03,4876667.0,25.03,25.06,25.01,25.03,4876667.0
2024-04-08 09:30:00,25.36,25.39,25.06,25.11,6743458.0,25.36,25.39,25.06,25.11,6743458.0
2024-04-08 10:00:00,25.1,25.13,24.9,25.11,5550056.0,25.1,25.13,24.9,25.11,5550056.0
2024-04-08 10:30:00,25.11,25.27,25.07,25.27,3273545.0,25.11,25.27,25.07,25.27,3273545.0
2024-04-08 11:00:00,25.27,25.41,25.25,25.4,3404647.0,25.27,25.41,25.25,25.4,3404647.0
2024-04-08 11:30:00,25.41,25.42,25.31,25.33,1317464.0,25.41,25.42,25.31,25.33,1317464.0
2024-04-08 12:00:00,25.33,25.39,25.31,25.35,1056266.0,25.33,25.39,25.31,25.35,1056266.0
2024-04-08 12:30:00,25.35,25.36,25.3,25.31,1635391.0,25.35,25.36,25.3,25.31,1635391.0
2024-04-08 13:00:00,25.31,25.36,25.3,25.36,1021173.0,25.31,25.36,25.3,25.36,1021173.0
2024-04-08 13:30:00,25.36,25.44,25.34,25.43,2322804.0,25.36,25.44,25.34,25.43,2322804.0
2024-04-08 14:00:00,25.43,25.48,25.4,25.48,1056173.0,25.43,25.48,25.4,25.48,1056173.0
2024-04-08 14:30:00,25.48,25.49,25.44,25.45,1995157.0,25.48,25.49,25.44,25.45,1995157.0
2024-04-08 15:00:00,25.45,25.46,25.41,25.45,3288471.0,25.45,25.46,25.41,25.45,3288471.0
2024-04-08 15:30:00,25.45,25.45,25.4,25.4,4336773.0,25.45,25.45,25.4,25.4,4336773.0
2024-04-09 09:30:00,25.75,25.9,25.7,25.76,6743777.0,25.75,25.9,25.7,25.76,6743777.0
2024-04-09 10:00:00,25.75,25.88,25.75,25.77,4667098.0,25.75,25.88,25.75,25.77,4667098.0
2024-04-09 10:30:00,25.77,25.8,25.4,25.61,6786562.0,25.77,25.8,25.4,25.61,6786562.0
2024-04-09 11:00:00,25.6,25.63,25.35,25.36,3837002.0,25.6,25.63,25.35,25.36,3837002.0
2024-04-09 11:30:00,25.36,25.46,25.25,25.32,2772489.0,25.36,25.46,25.25,25.32,2772489.0
2024-04-09 12:00:00,25.32,25.5,25.31,25.5,1554139.0,25.32,25.5,25.31,25.5,1554139.0
2024-04-09 12:30:00,25.49,25.55,25.43,25.49,1198009.0,25.49,25.55,25.43,25.49,1198009.0
2024-04-09 13:00:00,25.5,25.53,25.46,25.49,1568583.0,25.5,25.53,25.46,25.49,1568583.0
2024-04-09 13:30:00,25.49,25.63,25.49,25.59,2382762.0,25.49,25.63,25.49,25.59,2382762.0
2024-04-09 14:00:00,25.58,25.66,25.55,25.64,2491044.0,25.58,25.66,25.55,25.64,2491044.0
2024-04-09 14:30:00,25.64,25.69,25.63,25.69,1426554.0,25.64,25.69,25.63,25.69,1426554.0
2024-04-09 15:00:00,25.68,25.68,25.58,25.66,1097131.0,25.68,25.68,25.58,25.66,1097131.0
2024-04-09 15:30:00,25.65,25.72,25.64,25.71,2042013.0,25.65,25.72,25.64,25.71,2042013.0
2024-04-10 09:30:00,25.33,25.53,25.17,25.49,7465551.0,25.33,25.53,25.17,25.49,7465551.0
2024-04-10 10:00:00,25.5,25.85,25.45,25.79,5786274.0,25.5,25.85,25.45,25.79,5786274.0
2024-04-10 10:30:00,25.79,26.08,25.77,25.96,5575362.0,25.79,26.08,25.77,25.96,5575362.0
2024-04-10 11:00:00,25.96,25.97,25.53,25.66,5627446.0,25.96,25.97,25.53,25.66,5627446.0
2024-04-10 11:30:00,25.66,25.72,25.57,25.6,2592839.0,25.66,25.72,25.57,25.6,2592839.0
2024-04-10 12:00:00,25.6,25.62,25.53,25.57,1833104.0,25.6,25.62,25.53,25.57,1833104.0
2024-04-10 12:30:00,25.58,25.69,25.57,25.64,1022354.0,25.58,25.69,25.57,25.64,1022354.0
2024-04-10 13:00:00,25.65,25.65,25.43,25.52,3578294.0,25.65,25.65,25.43,25.52,3578294.0
2024-04-10 13:30:00,25.52,25.72,25.51,25.67,3751062.0,25.52,25.72,25.51,25.67,3751062.0
2024-04-10 14:00:00,25.67,25.71,25.63,25.64,1654254.0,25.67,25.71,25.63,25.64,1654254.0
2024-04-10 14:30:00,25.64,25.66,25.46,25.48,1401628.0,25.64,25.66,25.46,25.48,1401628.0
2024-04-10 15:00:00,25.48,25.55,25.44,25.46,2156752.0,25.48,25.55,25.44,25.46,2156752.0
2024-04-10 15:30:00,25.46,25.47,25.41,25.45,3209657.0,25.46,25.47,25.41,25.45,3209657.0
2024-04-11 09:30:00,25.69,25.77,25.65,25.72,3982367.0,25.69,25.77,25.65,25.72,3982367.0
2024-04-11 10:00:00,25.71,25.77,25.46,25.52,3276588.0,25.71,25.77,25.46,25.52,3276588.0
2024-04-11 10:30:00,25.52,25.54,25.38,25.45,3215506.0,25.52,25.54,25.38,25.45,3215506.0
2024-04-11 11:00:00,25.44,25.52,25.41,25.46,1266726.0,25.44,25.52,25.41,25.46,1266726.0
2024-04-11 11:30:00,25.46,25.59,25.44,25.59,1308304.0,25.46,25.59,25.44,25.59,1308304.0
2024-04-11 12:00:00,25.59,25.62,25.55,25.57,855928.0,25.59,25.62,25.55,25.57,855928.0
2024-04-11 12:30:00,25.57,25.66,25.57,25.65,1235004.0,25.57,25.66,25.57,25.65,1235004.0
2024-04-11 13:00:00,25.64,25.78,25.62,25.74,1318045.0,25.64,25.78,25.62,25.74,1318045.0
2024-04-11 13:30:00,25.75,25.77,25.72,25.75,1143495.0,25.75,25.77,25.72,25.75,1143495.0
2024-04-11 14:00:00,25.76,25.88,25.74,25.86,1656402.0,25.76,25.88,25.74,25.86,1656402.0
2024-04-11 14:30:00,25.86,25.91,25.85,25.89,1503336.0,25.86,25.91,25.85,25.89,1503336.0
2024-04-11 15:00:00,25.9,25.93,25.88,25.93,1204539.0,25.9,25.93,25.88,25.93,1204539.0
2024-04-11 15:30:00,25.92,26.04,25.9,26.01,4313678.0,25.92,26.04,25.9,26.01,4313678.0
2024-04-12 09:30:00,26.8,27.04,26.71,26.98,13199860.0,26.8,27.04,26.71,26.98,13199860.0
2024-04-12 10:00:00,26.98,27.07,26.81,26.91,9901117.0,26.98,27.07,26.81,26.91,9901117.0
2024-04-12 10:30:00,26.91,27.12,26.9,27.08,6340063.0,26.91,27.12,26.9,27.08,6340063.0
2024-04-12 11:00:00,27.08,27.24,26.5,26.53,15907494.0,27.08,27.24,26.5,26.53,15907494.0
2024-04-12 11:30:00,26.53,26.56,26.19,26.5,10366330.0,26.53,26.56,26.19,26.5,10366330.0
2024-04-12 12:00:00,26.49,26.5,26.01,26.03,10696151.0,26.49,26.5,26.01,26.03,10696151.0
2024-04-12 12:30:00,26.04,26.07,25.71,25.92,15704987.0,26.04,26.07,25.71,25.92,15704987.0
2024-04-12 13:00:00,25.92,25.99,25.77,25.84,6597801.0,25.92,25.99,25.77,25.84,6597801.0
2024-04-12 13:30:00,25.83,25.88,25.64,25.87,6296411.0,25.83,25.88,25.64,25.87,6296411.0
2024-04-12 14:00:00,25.86,25.89,25.7,25.73,4182268.0,25.86,25.89,25.7,25.73,4182268.0
2024-04-12 14:30:00,25.72,25.75,25.55,25.59,3879466.0,25.72,25.75,25.55,25.59,3879466.0
2024-04-12 15:00:00,25.59,25.69,25.52,25.67,2943583.0,25.59,25.69,25.52,25.67,2943583.0
2024-04-12 15:30:00,25.66,25.69,25.6,25.63,5724909.0,25.66,25.69,25.6,25.63,5724909.0
2024-04-15 09:30:00,26.21,26.24,25.99,26.12,7155348.0,26.21,26.24,25.99,26.12,7155348.0
2024-04-15 10:00:00,26.12,26.13,25.69,25.79,8387060.0,26.12,26.13,25.69,25.79,8387060.0
2024-04-15 10:30:00,25.79,26.08,25.79,26.04,5954104.0,25.79,26.08,25.79,26.04,5954104.0
2024-04-15 11:00:00,26.03,26.17,25.94,26.15,2668100.0,26.03,26.17,25.94,26.15,2668100.0
2024-04-15 11:30:00,26.16,26.19,26.07,26.17,3370161.0,26.16,26.19,26.07,26.17,3370161.0
2024-04-15 12:00:00,26.17,26.18,26.09,26.13,1767287.0,26.17,26.18,26.09,26.13,1767287.0
2024-04-15 12:30:00,26.12,26.25,26.04,26.21,2415613.0,26.12,26.25,26.04,26.21,2415613.0
2024-04-15 13:00:00,26.21,26.27,26.12,26.26,2100632.0,26.21,26.27,26.12,26.26,2100632.0
2024-04-15 13:30:00,26.26,26.31,26.18,26.27,2139610.0,26.26,26.31,26.18,26.27,2139610.0
2024-04-15 14:00:00,26.26,26.3,26.23,26.25,1569471.0,26.26,26.3,26.23,26.25,1569471.0
2024-04-15 14:30:00,26.25,26.35,26.22,26.31,1961506.0,26.25,26.35,26.22,26.31,1961506.0
2024-04-15 15:00:00,26.31,26.42,26.28,26.38,3180543.0,26.31,26.42,26.28,26.38,3180543.0
2024-04-15 15:30:00,26.39,26.42,26.32,26.41,5457962.0,26.39,26.42,26.32,26.41,5457962.0
2024-04-16 09:30:00,26.07,26.07,25.58,25.63,11602110.0,26.07,26.07,25.58,25.63,11602110.0
2024-04-16 10:00:00,25.63,25.75,25.55,25.59,4983230.0,25.63,25.75,25.55,25.59,4983230.0
2024-04-16 10:30:00,25.59,25.84,25.57,25.82,5978921.0,25.59,25.84,25.57,25.82,5978921.0
2024-04-16 11:00:00,25.82,25.96,25.67,25.75,8265433.0,25.82,25.96,25.67,25.75,8265433.0
2024-04-16 11:30:00,25.75,25.89,25.73,25.81,4058572.0,25.75,25.89,25.73,25.81,4058572.0
2024-04-16 12:00:00,25.8,25.9,25.79,25.85,1691579.0,25.8,25.9,25.79,25.85,1691579.0
2024-04-16 12:30:00,25.84,25.99,25.84,25.96,2742188.0,25.84,25.99,25.84,25.96,2742188.0
2024-04-16 13:00:00,25.97,25.97,25.78,25.82,1962164.0,25.97,25.97,25.78,25.82,1962164.0
2024-04-16 13:30:00,25.83,25.87,25.71,25.79,4945242.0,25.83,25.87,25.71,25.79,4945242.0
2024-04-16 14:00:00,25.79,25.94,25.76,25.83,2249481.0,25.79,25.94,25.76,25.83,2249481.0
2024-04-16 14:30:00,25.83,25.9,25.79,25.89,1377069.0,25.83,25.9,25.79,25.89,1377069.0
2024-04-16 15:00:00,25.88,25.9,25.85,25.89,961354.0,25.88,25.9,25.85,25.89,961354.0
2024-04-16 15:30:00,25.89,25.89,25.77,25.8,3239618.0,25.89,25.89,25.77,25.8,3239618.0
2024-04-17 09:30:00,26.13,26.31,26.13,26.3,6490633.0,26.13,26.31,26.13,26.3,6490633.0
2024-04-17 10:00:00,26.3,26.31,26.16,26.28,4441388.0,26.3,26.31,26.16,26.28,4441388.0
2024-04-17 10:30:00,26.29,26.34,26.15,26.2,2785968.0,26.29,26.34,26.15,26.2,2785968.0
2024-04-17 11:00:00,26.21,26.28,26.04,26.13,3571102.0,26.21,26.28,26.04,26.13,3571102.0
2024-04-17 11:30:00,26.13,26.19,26.0,26.01,3968515.0,26.13,26.19,26.0,26.01,3968515.0
2024-04-17 12:00:00,26.02,26.06,25.88,25.93,4285865.0,26.02,26.06,25.88,25.93,4285865.0
2024-04-17 12:30:00,25.93,25.94,25.71,25.91,6041884.0,25.93,25.94,25.71,25.91,6041884.0
2024-04-17 13:00:00,25.9,25.95,25.84,25.92,2996775.0,25.9,25.95,25.84,25.92,2996775.0
2024-04-17 13:30:00,25.93,26.0,25.9,25.96,2217917.0,25.93,26.0,25.9,25.96,2217917.0
2024-04-17 14:00:00,25.96,26.02,25.94,25.96,1440210.0,25.96,26.02,25.94,25.96,1440210.0
2024-04-17 14:30:00,25.97,26.03,25.91,25.93,1412817.0,25.97,26.03,25.91,25.93,1412817.0
2024-04-17 15:00:00,25.93,25.93,25.8,25.83,1781558.0,25.93,25.93,25.8,25.83,1781558.0
2024-04-17 15:30:00,25.83,25.89,25.82,25.85,2740348.0,25.83,25.89,25.82,25.85,2740348.0
2024-04-18 09:30:00,26.11,26.16,25.86,26.01,4226121.0,26.11,26.16,25.86,26.01,4226121.0
2024-04-18 10:00:00,26.01,26.04,25.85,25.87,3322908.0,26.01,26.04,25.85,25.87,3322908.0
2024-04-18 10:30:00,25.88,25.96,25.74,25.91,4762782.0,25.88,25.96,25.74,25.91,4762782.0
2024-04-18 11:00:00,25.91,26.02,25.9,25.99,1408583.0,25.91,26.02,25.9,25.99,1408583.0
2024-04-18 11:30:00,25.99,26.01,25.86,25.91,1899770.0,25.99,26.01,25.86,25.91,1899770.0
2024-04-18 12:00:00,25.91,25.95,25.88,25.94,1238431.0,25.91,25.95,25.88,25.94,1238431.0
2024-04-18 12:30:00,25.94,26.01,25.9,25.96,1358421.0,25.94,26.01,25.9,25.96,1358421.0
2024-04-18 13:00:00,25.96,25.98,25.85,25.89,1347310.0,25.96,25.98,25.85,25.89,1347310.0
2024-04-18 13:30:00,25.89,25.9,25.83,25.89,874112.0,25.89,25.9,25.83,25.89,874112.0
2024-04-18 14:00:00,25.88,25.88,25.81,25.86,666696.0,25.88,25.88,25.81,25.86,666696.0
2024-04-18 14:30:00,25.87,25.89,25.8,25.84,709863.0,25.87,25.89,25.8,25.84,709863.0
2024-04-18 15:00:00,25.84,25.9,25.81,25.83,789380.0,25.84,25.9,25.81,25.83,789380.0
2024-04-18 15:30:00,25.83,25.87,25.82,25.86,1648905.0,25.83,25.87,25.82,25.86,1648905.0
2024-04-19 09:30:00,25.93,26.06,25.9,25.91,4398233.0,25.93,26.06,25.9,25.91,4398233.0
2024-04-19 10:00:00,25.92,26.12,25.91,26.07,3214283.0,25.92,26.12,25.91,26.07,3214283.0
2024-04-19 10:30:00,26.07,26.11,25.98,26.06,2531849.0,26.07,26.11,25.98,26.06,2531849.0
2024-04-19 11:00:00,26.07,26.17,26.06,26.13,2601003.0,26.07,26.17,26.06,26.13,2601003.0
2024-04-19 11:30:00,26.13,26.19,26.06,26.18,1684433.0,26.13,26.19,26.06,26.18,1684433.0
2024-04-19 12:00:00,26.18,26.2,26.07,26.1,2095247.0,26.18,26.2,26.07,26.1,2095247.0
2024-04-19 12:30:00,26.09,26.24,26.09,26.23,1452168.0,26.09,26.24,26.09,26.23,1452168.0
2024-04-19 13:00:00,26.24,26.32,26.22,26.27,2403704.0,26.24,26.32,26.22,26.27,2403704.0
2024-04-19 13:30:00,26.28,26.3,26.2,26.23,1182266.0,26.28,26.3,26.2,26.23,1182266.0
2024-04-19 14:00:00,26.23,26.29,26.21,26.26,1197715.0,26.23,26.29,26.21,26.26,1197715.0
2024-04-19 14:30:00,26.26,26.32,26.26,26.32,905913.0,26.26,26.32,26.26,26.32,905913.0
2024-04-19 15:00:00,26.32,26.33,26.27,26.29,930711.0,26.32,26.33,26.27,26.29,930711.0
2024-04-19 15:30:00,26.29,26.31,26.19,26.21,2562820.0,26.29,26.31,26.19,26.21,2562820.0
2024-04-22 09:30:00,24.95,25.13,24.79,25.11,8082954.0,24.95,25.13,24.79,25.11,8082954.0
2024-04-22 10:00:00,25.1,25.18,25.0,25.16,4327980.0,25.1,25.18,25.0,25.16,4327980.0
2024-04-22 10:30:00,25.16,25.19,25.1,25.11,3177138.0,25.16,25.19,25.1,25.11,3177138.0
2024-04-22 11:00:00,25.12,25.12,24.85,24.88,2873304.0,25.12,25.12,24.85,24.88,2873304.0
2024-04-22 11:30:00,24.88,24.98,24.87,24.88,2473177.0,24.88,24.98,24.87,24.88,2473177.0
2024-04-22 12:00:00,24.87,24.92,24.8,24.82,2414697.0,24.87,24.92,24.8,24.82,2414697.0
2024-04-22 12:30:00,24.81,24.86,24.79,24.83,1293071.0,24.81,24.86,24.79,24.83,1293071.0
2024-04-22 13:00:00,24.84,24.9,24.83,24.88,1606365.0,24.84,24.9,24.83,24.88,1606365.0
2024-04-22 13:30:00,24.87,24.91,24.86,24.86,888036.0,24.87,24.91,24.86,24.86,888036.0
2024-04-22 14:00:00,24.87,24.89,24.83,24.86,1524537.0,24.87,24.89,24.83,24.86,1524537.0
2024-04-22 14:30:00,24.87,24.92,24.86,24.89,868331.0,24.87,24.92,24.86,24.89,868331.0
2024-04-22 15:00:00,24.89,24.94,24.88,24.92,845500.0,24.89,24.94,24.88,24.92,845500.0
2024-04-22 15:30:00,24.92,24.94,24.89,24.92,2847262.0,24.92,24.94,24.89,24.92,2847262.0
2024-04-23 09:30:00,24.66,25.01,24.63,24.95,6857737.0,24.66,25.01,24.63,24.95,6857737.0
2024-04-23 10:00:00,24.96,25.04,24.88,24.98,6645492.0,24.96,25.04,24.88,24.98,6645492.0
2024-04-23 10:30:00,24.98,25.02,24.73,24.85,3776212.0,24.98,25.02,24.73,24.85,3776212.0
2024-04-23 11:00:00,24.85,24.95,24.77,24.92,1781347.0,24.85,24.95,24.77,24.92,1781347.0
2024-04-23 11:30:00,24.92,24.93,24.85,24.91,1402596.0,24.92,24.93,24.85,24.91,1402596.0
2024-04-23 12:00:00,24.92,24.96,24.88,24.95,1656038.0,24.92,24.96,24.88,24.95,1656038.0
2024-04-23 12:30:00,24.95,25.03,24.94,25.01,3574801.0,24.95,25.03,24.94,25.01,3574801.0
2024-04-23 13:00:00,25.01,25.02,24.95,24.98,2462397.0,25.01,25.02,24.95,24.98,2462397.0
2024-04-23 13:30:00,24.98,24.99,24.94,24.98,1361351.0,24.98,24.99,24.94,24.98,1361351.0
2024-04-23 14:00:00,24.98,25.03,24.98,25.01,1102849.0,24.98,25.03,24.98,25.01,1102849.0
2024-04-23 14:30:00,25.01,25.03,24.99,25.01,1171335.0,25.01,25.03,24.99,25.01,1171335.0
2024-04-23 15:00:00,25.01,25.02,24.97,24.98,1051236.0,25.01,25.02,24.97,24.98,1051236.0
2024-04-23 15:30:00,24.98,24.99,24.96,24.98,2456522.0,24.98,24.99,24.96,24.98,2456522.0
2024-04-24 09:30:00,24.88,24.99,24.79,24.87,3134197.0,24.88,24.99,24.79,24.87,3134197.0
2024-04-24 10:00:00,24.87,24.91,24.78,24.89,1528853.0,24.87,24.91,24.78,24.89,1528853.0
2024-04-24 10:30:00,24.9,24.96,24.84,24.94,1333216.0,24.9,24.96,24.84,24.94,1333216.0
2024-04-24 11:00:00,24.95,25.05,24.94,24.97,1609966.0,24.95,25.05,24.94,24.97,1609966.0
2024-04-24 11:30:00,24.97,24.97,24.88,24.88,895534.0,24.97,24.97,24.88,24.88,895534.0
2024-04-24 12:00:00,24.88,24.92,24.87,24.9,760284.0,24.88,24.92,24.87,24.9,760284.0
2024-04-24 12:30:00,24.9,24.94,24.88,24.91,632330.0,24.9,24.94,24.88,24.91,632330.0
2024-04-24 13:00:00,24.91,24.98,24.9,24.92,703661.0,24.91,24.98,24.9,24.92,703661.0
2024-04-24 13:30:00,24.92,24.94,24.89,24.92,594166.0,24.92,24.94,24.89,24.92,594166.0
2024-04-24 14:00:00,24.92,24.92,24.89,24.9,502258.0,24.92,24.92,24.89,24.9,502258.0
2024-04-24 14:30:00,24.89,24.91,24.84,24.89,552367.0,24.89,24.91,24.84,24.89,552367.0
2024-04-24 15:00:00,24.89,24.93,24.89,24.92,416296.0,24.89,24.93,24.89,24.92,416296.0
2024-04-24 15:30:00,24.92,24.92,24.87,24.89,920275.0,24.92,24.92,24.87,24.89,920275.0
2024-04-25 09:30:00,24.86,24.98,24.81,24.86,4293266.0,24.86,24.98,24.81,24.86,4293266.0
2024-04-25 10:00:00,24.85,25.0,24.81,24.98,2656163.0,24.85,25.0,24.81,24.98,2656163.0
2024-04-25 10:30:00,24.98,25.22,24.96,25.04,7752762.0,24.98,25.22,24.96,25.04,7752762.0
2024-04-25 11:00:00,25.03,25.07,24.91,24.99,2698731.0,25.03,25.07,24.91,24.99,2698731.0
2024-04-25 11:30:00,24.99,25.04,24.91,24.95,1608070.0,24.99,25.04,24.91,24.95,1608070.0
2024-04-25 12:00:00,24.96,25.0,24.92,24.96,1545422.0,24.96,25.0,24.92,24.96,1545422.0
2024-04-25 12:30:00,24.96,25.01,24.93,24.98,1199474.0,24.96,25.01,24.93,24.98,1199474.0
2024-04-25 13:00:00,24.98,25.01,24.96,24.98,1274679.0,24.98,25.01,24.96,24.98,1274679.0
2024-04-25 13:30:00,24.98,25.01,24.97,25.01,1001079.0,24.98,25.01,24.97,25.01,1001079.0
2024-04-25 14:00:00,25.01,25.04,24.97,24.98,1520754.0,25.01,25.04,24.97,24.98,1520754.0
2024-04-25 14:30:00,24.98,25.03,24.97,25.03,1029593.0,24.98,25.03,24.97,25.03,1029593.0
2024-04-25 15:00:00,25.03,25.1,25.02,25.09,1343851.0,25.03,25.1,25.02,25.09,1343851.0
2024-04-25 15:30:00,25.09,25.1,25.03,25.06,1886988.0,25.09,25.1,25.03,25.06,1886988.0
2024-04-26 09:30:00,25.19,25.22,25.03,25.13,3621214.0,25.19,25.22,25.03,25.13,3621214.0
2024-04-26 10:00:00,25.13,25.2,25.06,25.08,2901630.0,25.13,25.2,25.06,25.08,2901630.0
2024-04-26 10:30:00,25.08,25.08,24.83,24.87,4436405.0,25.08,25.08,24.83,24.87,4436405.0
2024-04-26 11:00:00,24.88,24.92,24.75,24.82,2961069.0,24.88,24.92,24.75,24.82,2961069.0
2024-04-26 11:30:00,24.83,24.94,24.79,24.91,1937749.0,24.83,24.94,24.79,24.91,1937749.0
2024-04-26 12:00:00,24.9,24.98,24.88,24.92,1199675.0,24.9,24.98,24.88,24.92,1199675.0
2024-04-26 12:30:00,24.92,24.93,24.85,24.87,1179365.0,24.92,24.93,24.85,24.87,1179365.0
2024-04-26 13:00:00,24.87,24.92,24.84,24.89,1007812.0,24.87,24.92,24.84,24.89,1007812.0
2024-04-26 13:30:00,24.89,24.96,24.87,24.93,923613.0,24.89,24.96,24.87,24.93,923613.0
2024-04-26 14:00:00,24.92,25.0,24.92,25.0,1137016.0,24.92,25.0,24.92,25.0,1137016.0
2024-04-26 14:30:00,25.0,25.0,24.93,24.96,872293.0,25.0,25.0,24.93,24.96,872293.0
2024-04-26 15:00:00,24.95,24.96,24.83,24.87,1202460.0,24.95,24.96,24.83,24.87,1202460.0
2024-04-26 15:30:00,24.87,24.89,24.83,24.89,1949312.0,24.87,24.89,24.83,24.89,1949312.0
2024-04-29 09:30:00,24.87,24.96,24.68,24.84,2675397.0,24.87,24.96,24.68,24.84,2675397.0
2024-04-29 10:00:00,24.84,24.95,24.84,24.94,2435569.0,24.84,24.95,24.84,24.94,2435569.0
2024-04-29 10:30:00,24.94,24.94,24.87,24.93,1666211.0,24.94,24.94,24.87,24.93,1666211.0
2024-04-29 11:00:00,24.92,24.92,24.77,24.89,2169608.0,24.92,24.92,24.77,24.89,2169608.0
2024-04-29 11:30:00,24.89,24.94,24.86,24.93,1276899.0,24.89,24.94,24.86,24.93,1276899.0
2024-04-29 12:00:00,24.93,25.08,24.92,25.03,2022062.0,24.93,25.08,24.92,25.03,2022062.0
2024-04-29 12:30:00,25.04,25.05,24.98,25.01,2019616.0,25.04,25.05,24.98,25.01,2019616.0
2024-04-29 13:00:00,25.02,25.04,24.98,25.02,1136221.0,25.02,25.04,24.98,25.02,1136221.0
2024-04-29 13:30:00,25.02,25.03,24.93,24.95,768160.0,25.02,25.03,24.93,24.95,768160.0
2024-04-29 14:00:00,24.95,24.97,24.89,24.9,1069043.0,24.95,24.97,24.89,24.9,1069043.0
2024-04-29 14:30:00,24.89,24.9,24.83,24.9,1313603.0,24.89,24.9,24.83,24.9,1313603.0
2024-04-29 15:00:00,24.89,24.89,24.78,24.84,2267054.0,24.89,24.89,24.78,24.84,2267054.0
2024-04-29 15:30:00,24.83,24.84,24.79,24.82,1662881.0,24.83,24.84,24.79,24.82,1662881.0
2024-04-30 09:30:00,24.24,24.37,24.18,24.31,5303733.0,24.24,24.37,24.18,24.31,5303733.0
2024-04-30 10:00:00,24.3,24.37,24.09,24.11,5403947.0,24.3,24.37,24.09,24.11,5403947.0
2024-04-30 10:30:00,24.12,24.18,24.02,24.04,3566099.0,24.12,24.18,24.02,24.04,3566099.0
2024-04-30 11:00:00,24.04,24.18,24.02,24.17,2236016.0,24.04,24.18,24.02,24.17,2236016.0
2024-04-30 11:30:00,24.16,24.22,24.09,24.13,2176535.0,24.16,24.22,24.09,24.13,2176535.0
2024-04-30 12:00:00,24.14,24.19,24.11,24.14,901131.0,24.14,24.19,24.11,24.14,901131.0
2024-04-30 12:30:00,24.14,24.17,24.1,24.11,2332289.0,24.14,24.17,24.1,24.11,2332289.0
2024-04-30 13:00:00,24.11,24.15,24.08,24.1,1457334.0,24.11,24.15,24.08,24.1,1457334.0
2024-04-30 13:30:00,24.1,24.15,24.1,24.13,934087.0,24.1,24.15,24.1,24.13,934087.0
2024-04-30 14:00:00,24.13,24.17,24.12,24.14,913198.0,24.13,24.17,24.12,24.14,913198.0
2024-04-30 14:30:00,24.14,24.17,24.07,24.08,1339746.0,24.14,24.17,24.07,24.08,1339746.0
2024-04-30 15:00:00,24.08,24.1,24.06,24.08,680316.0,24.08,24.1,24.06,24.08,680316.0
2024-04-30 15:30:00,24.08,24.11,24.03,24.04,2920515.0,24.08,24.11,24.03,24.04,2920515.0
2024-05-01 09:30:00,24.18,24.24,24.11,24.24,2501798.0,24.18,24.24,24.11,24.24,2501798.0
2024-05-01 10:00:00,24.24,24.33,24.19,24.24,4445232.0,24.24,24.33,24.19,24.24,4445232.0
2024-05-01 10:30:00,24.24,24.24,24.09,24.21,2020642.0,24.24,24.24,24.09,24.21,2020642.0
2024-05-01 11:00:00,24.21,24.28,24.13,24.27,2712311.0,24.21,24.28,24.13,24.27,2712311.0
2024-05-01 11:30:00,24.27,24.31,24.24,24.25,1427014.0,24.27,24.31,24.24,24.25,1427014.0
2024-05-01 12:00:00,24.25,24.26,24.17,24.22,1367013.0,24.25,24.26,24.17,24.22,1367013.0
2024-05-01 12:30:00,24.22,24.26,24.18,24.19,863232.0,24.22,24.26,24.18,24.19,863232.0
2024-05-01 13:00:00,24.2,24.24,24.18,24.2,786953.0,24.2,24.24,24.18,24.2,786953.0
2024-05-01 13:30:00,24.19,24.21,24.15,24.19,618052.0,24.19,24.21,24.15,24.19,618052.0
2024-05-01 14:00:00,24.19,24.42,24.14,24.42,4142572.0,24.19,24.42,24.14,24.42,4142572.0
2024-05-01 14:30:00,24.41,24.65,24.29,24.55,8001862.0,24.41,24.65,24.29,24.55,8001862.0
2024-05-01 15:00:00,24.56,24.61,24.32,24.46,4229081.0,24.56,24.61,24.32,24.46,4229081.0
2024-05-01 15:30:00,24.46,24.49,24.25,24.26,5548250.0,24.46,24.49,24.25,24.26,5548250.0
2024-05-02 09:30:00,23.95,24.09,23.92,24.05,3999329.0,23.95,24.09,23.92,24.05,3999329.0
2024-05-02 10:00:00,24.05,24.3,24.03,24.29,3093663.0,24.05,24.3,24.03,24.29,3093663.0
2024-05-02 10:30:00,24.3,24.47,24.28,24.42,3420370.0,24.3,24.47,24.28,24.42,3420370.0
2024-05-02 11:00:00,24.42,24.46,24.29,24.32,2502337.0,24.42,24.46,24.29,24.32,2502337.0
2024-05-02 11:30:00,24.33,24.35,24.21,24.24,2002821.0,24.33,24.35,24.21,24.24,2002821.0
2024-05-02 12:00:00,24.24,24.29,24.21,24.25,1264062.0,24.24,24.29,24.21,24.25,1264062.0
2024-05-02 12:30:00,24.25,24.34,24.24,24.29,1020637.0,24.25,24.34,24.24,24.29,1020637.0
2024-05-02 13:00:00,24.29,24.32,24.26,24.3,809337.0,24.29,24.32,24.26,24.3,809337.0
2024-05-02 13:30:00,24.3,24.39,24.28,24.39,679468.0,24.3,24.39,24.28,24.39,679468.0
2024-05-02 14:00:00,24.39,24.4,24.33,24.38,1207387.0,24.39,24.4,24.33,24.38,1207387.0
2024-05-02 14:30:00,24.38,24.43,24.35,24.42,600940.0,24.38,24.43,24.35,24.42,600940.0
2024-05-02 15:00:00,24.41,24.42,24.37,24.39,637733.0,24.41,24.42,24.37,24.39,637733.0
2024-05-02 15:30:00,24.38,24.38,24.32,24.37,1013860.0,24.38,24.38,24.32,24.37,1013860.0
2024-05-03 09:30:00,24.21,24.3,23.87,24.07,6589563.0,24.21,24.3,23.87,24.07,6589563.0
2024-05-03 10:00:00,24.12,24.28,23.88,23.97,6484928.0,24.12,24.28,23.88,23.97,6484928.0
2024-05-03 10:30:00,23.97,24.1,23.89,24.03,2896976.0,23.97,24.1,23.89,24.03,2896976.0
2024-05-03 11:00:00,24.03,24.12,24.0,24.03,1798622.0,24.03,24.12,24.0,24.03,1798622.0
2024-05-03 11:30:00,24.03,24.13,24.02,24.06,1182958.0,24.03,24.13,24.02,24.06,1182958.0
2024-05-03 12:00:00,24.06,24.19,24.05,24.19,933336.0,24.06,24.19,24.05,24.19,933336.0
2024-05-03 12:30:00,24.19,24.22,24.16,24.2,1069044.0,24.19,24.22,24.16,24.2,1069044.0
2024-05-03 13:00:00,24.19,24.2,24.15,24.2,705896.0,24.19,24.2,24.15,24.2,705896.0
2024-05-03 13:30:00,24.2,24.22,24.16,24.2,686215.0,24.2,24.22,24.16,24.2,686215.0
2024-05-03 14:00:00,24.2,24.21,24.14,24.14,424945.0,24.2,24.21,24.14,24.14,424945.0
2024-05-03 14:30:00,24.14,24.17,24.13,24.16,659852.0,24.14,24.17,24.13,24.16,659852.0
2024-05-03 15:00:00,24.16,24.2,24.13,24.18,588440.0,24.16,24.2,24.13,24.18,588440.0
2024-05-03 15:30:00,24.17,24.23,24.17,24.23,1131830.0,24.17,24.23,24.17,24.23,1131830.0
2024-05-06 09:30:00,24.99,25.07,24.93,24.98,4867097.0,24.99,25.07,24.93,24.98,4867097.0
2024-05-06 10:00:00,24.98,25.03,24.9,24.93,2236056.0,24.98,25.03,24.9,24.93,2236056.0
2024-05-06 10:30:00,24.93,24.97,24.84,24.86,3150966.0,24.93,24.97,24.84,24.86,3150966.0
2024-05-06 11:00:00,24.86,24.96,24.83,24.96,1070801.0,24.86,24.96,24.83,24.96,1070801.0
2024-05-06 11:30:00,24.96,25.02,24.93,25.01,832538.0,24.96,25.02,24.93,25.01,832538.0
2024-05-06 12:00:00,25.01,25.05,24.99,25.03,1101340.0,25.01,25.05,24.99,25.03,1101340.0
2024-05-06 12:30:00,25.03,25.04,24.91,25.03,1617052.0,25.03,25.04,24.91,25.03,1617052.0
2024-05-06 13:00:00,25.03,25.05,24.98,25.0,1142509.0,25.03,25.05,24.98,25.0,1142509.0
2024-05-06 13:30:00,24.99,25.06,24.98,25.05,903831.0,24.99,25.06,24.98,25.05,903831.0
2024-05-06 14:00:00,25.05,25.08,25.03,25.08,719430.0,25.05,25.08,25.03,25.08,719430.0
2024-05-06 14:30:00,25.08,25.11,25.04,25.1,2288395.0,25.08,25.11,25.04,25.1,2288395.0
2024-05-06 15:00:00,25.1,25.13,25.07,25.08,1237332.0,25.1,25.13,25.07,25.08,1237332.0
2024-05-06 15:30:00,25.08,25.1,25.06,25.08,1997503.0,25.08,25.1,25.06,25.08,1997503.0
2024-05-07 09:30:00,25.03,25.1,25.0,25.06,2003560.0,25.03,25.1,25.0,25.06,2003560.0
2024-05-07 10:00:00,25.05,25.1,25.04,25.06,1212740.0,25.05,25.1,25.04,25.06,1212740.0
2024-05-07 10:30:00,25.05,25.09,24.89,24.91,2565415.0,25.05,25.09,24.89,24.91,2565415.0
2024-05-07 11:00:00,24.92,25.02,24.91,24.96,1256424.0,24.92,25.02,24.91,24.96,1256424.0
2024-05-07 11:30:00,24.96,24.98,24.9,24.95,1257326.0,24.96,24.98,24.9,24.95,1257326.0
2024-05-07 12:00:00,24.95,24.98,24.93,24.97,467648.0,24.95,24.98,24.93,24.97,467648.0
2024-05-07 12:30:00,24.97,24.98,24.93,24.95,421680.0,24.97,24.98,24.93,24.95,421680.0
2024-05-07 13:00:00,24.94,24.98,24.92,24.98,692584.0,24.94,24.98,24.92,24.98,692584.0
2024-05-07 13:30:00,24.98,25.0,24.93,24.94,718352.0,24.98,25.0,24.93,24.94,718352.0
2024-05-07 14:00:00,24.93,24.96,24.9,24.91,425980.0,24.93,24.96,24.9,24.91,425980.0
2024-05-07 14:30:00,24.91,24.92,24.89,24.91,327741.0,24.91,24.92,24.89,24.91,327741.0
2024-05-07 15:00:00,24.92,24.94,24.87,24.89,690556.0,24.92,24.94,24.87,24.89,690556.0
2024-05-07 15:30:00,24.89,24.93,24.88,24.92,1327763.0,24.89,24.93,24.88,24.92,1327763.0
2024-05-08 09:30:00,24.89,24.94,24.82,24.84,1962279.0,24.89,24.94,24.82,24.84,1962279.0
2024-05-08 10:00:00,24.84,25.1,24.83,25.06,1993717.0,24.84,25.1,24.83,25.06,1993717.0
2024-05-08 10:30:00,25.06,25.12,25.05,25.08,1110129.0,25.06,25.12,25.05,25.08,1110129.0
2024-05-08 11:00:00,25.08,25.1,25.01,25.09,1869718.0,25.08,25.1,25.01,25.09,1869718.0
2024-05-08 11:30:00,25.08,25.12,25.05,25.1,1180464.0,25.08,25.12,25.05,25.1,1180464.0
2024-05-08 12:00:00,25.1,25.12,25.06,25.1,708605.0,25.1,25.12,25.06,25.1,708605.0
2024-05-08 12:30:00,25.11,25.11,25.05,25.06,589122.0,25.11,25.11,25.05,25.06,589122.0
2024-05-08 13:00:00,25.07,25.08,25.0,25.03,1053064.0,25.07,25.08,25.0,25.03,1053064.0
2024-05-08 13:30:00,25.03,25.05,25.01,25.01,366873.0,25.03,25.05,25.01,25.01,366873.0
2024-05-08 14:00:00,25.01,25.02,24.97,24.98,906362.0,25.01,25.02,24.97,24.98,906362.0
2024-05-08 14:30:00,24.98,25.03,24.98,25.02,266279.0,24.98,25.03,24.98,25.02,266279.0
2024-05-08 15:00:00,25.02,25.02,24.98,24.98,284298.0,25.02,25.02,24.98,24.98,284298.0
2024-05-08 15:30:00,24.98,24.99,24.95,24.96,1194556.0,24.98,24.99,24.95,24.96,1194556.0
2024-05-09 09:30:00,25.32,25.54,25.3,25.53,3423948.0,25.32,25.54,25.3,25.53,3423948.0
2024-05-09 10:00:00,25.53,25.78,25.51,25.72,5392668.0,25.53,25.78,25.51,25.72,5392668.0
2024-05-09 10:30:00,25.71,25.73,25.6,25.71,2900387.0,25.71,25.73,25.6,25.71,2900387.0
2024-05-09 11:00:00,25.7,25.78,25.67,25.71,1850191.0,25.7,25.78,25.67,25.71,1850191.0
2024-05-09 11:30:00,25.72,25.72,25.64,25.69,1873255.0,25.72,25.72,25.64,25.69,1873255.0
2024-05-09 12:00:00,25.69,25.75,25.67,25.75,676707.0,25.69,25.75,25.67,25.75,676707.0
2024-05-09 12:30:00,25.75,25.76,25.68,25.68,1181992.0,25.75,25.76,25.68,25.68,1181992.0
2024-05-09 13:00:00,25.68,25.74,25.67,25.72,1019680.0,25.68,25.74,25.67,25.72,1019680.0
2024-05-09 13:30:00,25.72,25.76,25.7,25.76,711264.0,25.72,25.76,25.7,25.76,711264.0
2024-05-09 14:00:00,25.76,25.77,25.73,25.77,900026.0,25.76,25.77,25.73,25.77,900026.0
2024-05-09 14:30:00,25.77,25.8,25.76,25.79,1015599.0,25.77,25.8,25.76,25.79,1015599.0
2024-05-09 15:00:00,25.8,25.82,25.75,25.81,1223188.0,25.8,25.82,25.75,25.81,1223188.0
2024-05-09 15:30:00,25.81,25.88,25.81,25.88,6137706.0,25.81,25.88,25.81,25.88,6137706.0
2024-05-10 09:30:00,25.98,26.03,25.84,25.99,4724449.0,25.98,26.03,25.84,25.99,4724449.0
2024-05-10 10:00:00,25.97,26.05,25.68,25.69,4449366.0,25.97,26.05,25.68,25.69,4449366.0
2024-05-10 10:30:00,25.69,25.83,25.62,25.71,3038852.0,25.69,25.83,25.62,25.71,3038852.0
2024-05-10 11:00:00,25.71,25.82,25.62,25.8,2239294.0,25.71,25.82,25.62,25.8,2239294.0
2024-05-10 11:30:00,25.81,25.83,25.76,25.81,1212694.0,25.81,25.83,25.76,25.81,1212694.0
2024-05-10 12:00:00,25.81,25.84,25.76,25.82,1127550.0,25.81,25.84,25.76,25.82,1127550.0
2024-05-10 12:30:00,25.82,25.87,25.77,25.84,1196869.0,25.82,25.87,25.77,25.84,1196869.0
2024-05-10 13:00:00,25.84,25.86,25.8,25.85,546175.0,25.84,25.86,25.8,25.85,546175.0
2024-05-10 13:30:00,25.86,25.88,25.84,25.87,544225.0,25.86,25.88,25.84,25.87,544225.0
2024-05-10 14:00:00,25.87,25.88,25.82,25.84,448325.0,25.87,25.88,25.82,25.84,448325.0
2024-05-10 14:30:00,25.84,25.85,25.79,25.81,677205.0,25.84,25.85,25.79,25.81,677205.0
2024-05-10 15:00:00,25.82,25.83,25.78,25.8,689488.0,25.82,25.83,25.78,25.8,689488.0
2024-05-10 15:30:00,25.8,25.8,25.76,25.77,1170224.0,25.8,25.8,25.76,25.77,1170224.0
2024-05-13 09:30:00,25.83,25.91,25.76,25.88,2072470.0,25.83,25.91,25.76,25.88,2072470.0
2024-05-13 10:00:00,25.88,25.93,25.77,25.87,2561747.0,25.88,25.93,25.77,25.87,2561747.0
2024-05-13 10:30:00,25.86,25.92,25.84,25.91,1243064.0,25.86,25.92,25.84,25.91,1243064.0
2024-05-13 11:00:00,25.92,25.92,25.65,25.66,2716291.0,25.92,25.92,25.65,25.66,2716291.0
2024-05-13 11:30:00,25.66,25.77,25.65,25.76,1221286.0,25.66,25.77,25.65,25.76,1221286.0
2024-05-13 12:00:00,25.77,25.82,25.76,25.8,1016206.0,25.77,25.82,25.76,25.8,1016206.0
2024-05-13 12:30:00,25.8,25.85,25.78,25.8,604446.0,25.8,25.85,25.78,25.8,604446.0
2024-05-13 13:00:00,25.8,25.82,25.77,25.81,398879.0,25.8,25.82,25.77,25.81,398879.0
2024-05-13 13:30:00,25.81,25.83,25.79,25.8,238660.0,25.81,25.83,25.79,25.8,238660.0
2024-05-13 14:00:00,25.81,25.83,25.79,25.81,352876.0,25.81,25.83,25.79,25.81,352876.0
2024-05-13 14:30:00,25.81,25.83,25.79,25.8,346901.0,25.81,25.83,25.79,25.8,346901.0
2024-05-13 15:00:00,25.8,25.81,25.78,25.8,354744.0,25.8,25.81,25.78,25.8,354744.0
2024-05-13 15:30:00,25.8,25.83,25.8,25.82,891198.0,25.8,25.83,25.8,25.82,891198.0
2024-05-14 09:30:00,26.0,26.21,25.92,26.21,2794581.0,26.0,26.21,25.92,26.21,2794581.0
2024-05-14 10:00:00,26.2,26.27,25.85,26.03,3539790.0,26.2,26.27,25.85,26.03,3539790.0
2024-05-14 10:30:00,26.02,26.07,25.95,26.01,1446711.0,26.02,26.07,25.95,26.01,1446711.0
2024-05-14 11:00:00,26.01,26.09,25.97,26.04,1585660.0,26.01,26.09,25.97,26.04,1585660.0
2024-05-14 11:30:00,26.05,26.12,25.93,25.94,1603712.0,26.05,26.12,25.93,25.94,1603712.0
2024-05-14 12:00:00,25.94,25.95,25.89,25.93,1290826.0,25.94,25.95,25.89,25.93,1290826.0
2024-05-14 12:30:00,25.93,26.05,25.92,26.03,682719.0,25.93,26.05,25.92,26.03,682719.0
2024-05-14 13:00:00,26.03,26.07,25.99,26.05,784173.0,26.03,26.07,25.99,26.05,784173.0
2024-05-14 13:30:00,26.05,26.08,26.03,26.05,843822.0,26.05,26.08,26.03,26.05,843822.0
2024-05-14 14:00:00,26.06,26.1,26.05,26.08,440858.0,26.06,26.1,26.05,26.08,440858.0
2024-05-14 14:30:00,26.08,26.12,26.07,26.11,305216.0,26.08,26.12,26.07,26.11,305216.0
2024-05-14 15:00:00,26.11,26.15,26.08,26.14,643534.0,26.11,26.15,26.08,26.14,643534.0
2024-05-14 15:30:00,26.14,26.17,26.13,26.14,2196651.0,26.14,26.17,26.13,26.14,2196651.0
2024-05-15 09:30:00,26.58,26.61,26.06,26.21,6376086.0,26.58,26.61,26.06,26.21,6376086.0
2024-05-15 10:00:00,26.2,26.37,26.07,26.35,3456090.0,26.2,26.37,26.07,26.35,3456090.0
2024-05-15 10:30:00,26.35,26.59,26.35,26.59,2944982.0,26.35,26.59,26.35,26.59,2944982.0
2024-05-15 11:00:00,26.59,26.9,26.58,26.86,5145111.0,26.59,26.9,26.58,26.86,5145111.0
2024-05-15 11:30:00,26.85,26.9,26.71,26.77,2475262.0,26.85,26.9,26.71,26.77,2475262.0
2024-05-15 12:00:00,26.77,26.93,26.76,26.89,1552055.0,26.77,26.93,26.76,26.89,1552055.0
2024-05-15 12:30:00,26.89,26.94,26.83,26.86,1907608.0,26.89,26.94,26.83,26.86,1907608.0
2024-05-15 13:00:00,26.86,26.98,26.85,26.97,1704549.0,26.86,26.98,26.85,26.97,1704549.0
2024-05-15 13:30:00,26.97,27.06,26.95,27.04,1483090.0,26.97,27.06,26.95,27.04,1483090.0
2024-05-15 14:00:00,27.04,27.12,27.01,27.12,2045404.0,27.04,27.12,27.01,27.12,2045404.0
2024-05-15 14:30:00,27.11,27.13,27.02,27.09,1483900.0,27.11,27.13,27.02,27.09,1483900.0
2024-05-15 15:00:00,27.09,27.16,27.06,27.14,1891456.0,27.09,27.16,27.06,27.14,1891456.0
2024-05-15 15:30:00,27.14,27.18,27.12,27.13,4897808.0,27.14,27.18,27.12,27.13,4897808.0
2024-05-16 09:30:00,26.98,27.01,26.79,26.95,3627838.0,26.98,27.01,26.79,26.95,3627838.0
2024-05-16 10:00:00,26.95,27.03,26.82,26.88,1972741.0,26.95,27.03,26.82,26.88,1972741.0
2024-05-16 10:30:00,26.88,27.01,26.88,26.9,2410422.0,26.88,27.01,26.88,26.9,2410422.0
2024-05-16 11:00:00,26.91,27.12,26.9,27.07,1567163.0,26.91,27.12,26.9,27.07,1567163.0
2024-05-16 11:30:00,27.08,27.17,27.06,27.14,1457650.0,27.08,27.17,27.06,27.14,1457650.0
2024-05-16 12:00:00,27.14,27.16,27.06,27.12,1233947.0,27.14,27.16,27.06,27.12,1233947.0
2024-05-16 12:30:00,27.12,27.17,27.08,27.13,976801.0,27.12,27.17,27.08,27.13,976801.0
2024-05-16 13:00:00,27.13,27.14,27.08,27.09,901535.0,27.13,27.14,27.08,27.09,901535.0
2024-05-16 13:30:00,27.1,27.12,27.06,27.12,344786.0,27.1,27.12,27.06,27.12,344786.0
2024-05-16 14:00:00,27.12,27.13,27.06,27.07,341215.0,27.12,27.13,27.06,27.07,341215.0
2024-05-16 14:30:00,27.07,27.11,27.06,27.1,238629.0,27.07,27.11,27.06,27.1,238629.0
2024-05-16 15:00:00,27.09,27.12,27.07,27.07,360443.0,27.09,27.12,27.07,27.07,360443.0
2024-05-16 15:30:00,27.07,27.09,27.04,27.06,2100304.0,27.07,27.09,27.04,27.06,2100304.0
2024-05-17 09:30:00,27.86,27.92,27.55,27.84,8542515.0,27.86,27.92,27.55,27.84,8542515.0
2024-05-17 10:00:00,27.83,27.96,27.74,27.95,3940543.0,27.83,27.96,27.74,27.95,3940543.0
2024-05-17 10:30:00,27.95,28.12,27.87,28.04,3207735.0,27.95,28.12,27.87,28.04,3207735.0
2024-05-17 11:00:00,28.04,28.16,27.9,27.97,3462877.0,28.04,28.16,27.9,27.97,3462877.0
2024-05-17 11:30:00,27.97,28.07,27.95,27.99,2079577.0,27.97,28.07,27.95,27.99,2079577.0
2024-05-17 12:00:00,27.98,28.15,27.98,28.06,1895188.0,27.98,28.15,27.98,28.06,1895188.0
2024-05-17 12:30:00,28.05,28.22,28.04,28.2,2331875.0,28.05,28.22,28.04,28.2,2331875.0
2024-05-17 13:00:00,28.2,28.39,28.15,28.34,2203386.0,28.2,28.39,28.15,28.34,2203386.0
2024-05-17 13:30:00,28.34,28.4,28.31,28.4,1760359.0,28.34,28.4,28.31,28.4,1760359.0
2024-05-17 14:00:00,28.4,28.6,28.4,28.59,2554158.0,28.4,28.6,28.4,28.59,2554158.0
2024-05-17 14:30:00,28.59,28.73,28.57,28.71,3028233.0,28.59,28.73,28.57,28.71,3028233.0
2024-05-17 15:00:00,28.7,28.76,28.57,28.75,4870000.0,28.7,28.76,28.57,28.75,4870000.0
2024-05-17 15:30:00,28.74,28.84,28.7,28.79,7376584.0,28.74,28.84,28.7,28.79,7376584.0
2024-05-20 09:30:00,28.92,28.94,28.41,28.88,8639126.0,28.92,28.94,28.41,28.88,8639126.0
2024-05-20 10:00:00,28.88,28.91,28.69,28.82,3511560.0,28.88,28.91,28.69,28.82,3511560.0
2024-05-20 10:30:00,28.82,29.1,28.79,29.08,4011043.0,28.82,29.1,28.79,29.08,4011043.0
2024-05-20 11:00:00,29.08,29.3,29.07,29.18,4266533.0,29.08,29.3,29.07,29.18,4266533.0
2024-05-20 11:30:00,29.18,29.27,29.01,29.25,3293435.0,29.18,29.27,29.01,29.25,3293435.0
2024-05-20 12:00:00,29.25,29.27,29.09,29.18,3138224.0,29.25,29.27,29.09,29.18,3138224.0
2024-05-20 12:30:00,29.18,29.25,29.14,29.2,1215613.0,29.18,29.25,29.14,29.2,1215613.0
2024-05-20 13:00:00,29.19,29.48,29.16,29.47,2750450.0,29.19,29.48,29.16,29.47,2750450.0
2024-05-20 13:30:00,29.47,29.52,29.4,29.51,2255494.0,29.47,29.52,29.4,29.51,2255494.0
2024-05-20 14:00:00,29.51,29.53,29.31,29.46,2932762.0,29.51,29.53,29.31,29.46,2932762.0
2024-05-20 14:30:00,29.47,29.56,29.45,29.51,1628203.0,29.47,29.56,29.45,29.51,1628203.0
2024-05-20 15:00:00,29.5,29.52,29.11,29.2,7798115.0,29.5,29.52,29.11,29.2,7798115.0
2024-05-20 15:30:00,29.21,29.28,28.98,28.98,6762923.0,29.21,29.28,28.98,28.98,6762923.0
2024-05-21 09:30:00,29.1,29.39,29.06,29.36,4920176.0,29.1,29.39,29.06,29.36,4920176.0
2024-05-21 10:00:00,29.37,29.51,29.22,29.3,4757509.0,29.37,29.51,29.22,29.3,4757509.0
2024-05-21 10:30:00,29.3,29.41,29.28,29.33,2525306.0,29.3,29.41,29.28,29.33,2525306.0
2024-05-21 11:00:00,29.34,29.46,29.32,29.36,2115720.0,29.34,29.46,29.32,29.36,2115720.0
2024-05-21 11:30:00,29.36,29.38,28.84,28.99,4241954.0,29.36,29.38,28.84,28.99,4241954.0
2024-05-21 12:00:00,29.0,29.1,28.82,29.04,2602403.0,29.0,29.1,28.82,29.04,2602403.0
2024-05-21 12:30:00,29.04,29.13,29.03,29.1,991524.0,29.04,29.13,29.03,29.1,991524.0
2024-05-21 13:00:00,29.1,29.13,28.97,29.13,851134.0,29.1,29.13,28.97,29.13,851134.0
2024-05-21 13:30:00,29.14,29.18,29.1,29.15,711350.0,29.14,29.18,29.1,29.15,711350.0
2024-05-21 14:00:00,29.14,29.2,29.07,29.16,857404.0,29.14,29.2,29.07,29.16,857404.0
2024-05-21 14:30:00,29.17,29.2,29.13,29.19,364581.0,29.17,29.2,29.13,29.19,364581.0
2024-05-21 15:00:00,29.19,29.29,29.18,29.28,798390.0,29.19,29.29,29.18,29.28,798390.0
2024-05-21 15:30:00,29.28,29.3,29.25,29.28,1764749.0,29.28,29.3,29.25,29.28,1764749.0
2024-05-22 09:30:00,29.06,29.06,28.78,28.9,4500279.0,29.06,29.06,28.78,28.9,4500279.0
2024-05-22 10:00:00,28.9,28.9,28.41,28.5,7400576.0,28.9,28.9,28.41,28.5,7400576.0
2024-05-22 10:30:00,28.49,28.65,28.43,28.55,4131283.0,28.49,28.65,28.43,28.55,4131283.0
2024-05-22 11:00:00,28.55,28.73,28.53,28.64,2677615.0,28.55,28.73,28.53,28.64,2677615.0
2024-05-22 11:30:00,28.64,28.67,28.56,28.64,1636106.0,28.64,28.67,28.56,28.64,1636106.0
2024-05-22 12:00:00,28.65,28.7,28.59,28.62,1178534.0,28.65,28.7,28.59,28.62,1178534.0
2024-05-22 12:30:00,28.62,28.69,28.56,28.62,1298127.0,28.62,28.69,28.56,28.62,1298127.0
2024-05-22 13:00:00,28.62,28.65,28.53,28.54,1703196.0,28.62,28.65,28.53,28.54,1703196.0
2024-05-22 13:30:00,28.55,28.57,28.48,28.52,1462916.0,28.55,28.57,28.48,28.52,1462916.0
2024-05-22 14:00:00,28.52,28.58,28.19,28.22,5154216.0,28.52,28.58,28.19,28.22,5154216.0
2024-05-22 14:30:00,28.22,28.32,28.1,28.2,6358395.0,28.22,28.32,28.1,28.2,6358395.0
2024-05-22 15:00:00,28.2,28.25,28.16,28.21,1866595.0,28.2,28.25,28.16,28.21,1866595.0
2024-05-22 15:30:00,28.21,28.22,28.11,28.21,5058649.0,28.21,28.22,28.11,28.21,5058649.0
2024-05-23 09:30:00,28.11,28.28,27.83,28.01,5221007.0,28.11,28.28,27.83,28.01,5221007.0
2024-05-23 10:00:00,28.01,28.15,27.7,27.71,8779719.0,28.01,28.15,27.7,27.71,8779719.0
2024-05-23 10:30:00,27.71,27.75,27.57,27.64,6143297.0,27.71,27.75,27.57,27.64,6143297.0
2024-05-23 11:00:00,27.64,27.72,27.59,27.68,2133831.0,27.64,27.72,27.59,27.68,2133831.0
2024-05-23 11:30:00,27.68,27.88,27.68,27.81,3720961.0,27.68,27.88,27.68,27.81,3720961.0
2024-05-23 12:00:00,27.81,27.9,27.73,27.77,972546.0,27.81,27.9,27.73,27.77,972546.0
2024-05-23 12:30:00,27.78,27.81,27.69,27.71,864055.0,27.78,27.81,27.69,27.71,864055.0
2024-05-23 13:00:00,27.71,27.75,27.58,27.62,1290243.0,27.71,27.75,27.58,27.62,1290243.0
2024-05-23 13:30:00,27.62,27.66,27.5,27.5,1539259.0,27.62,27.66,27.5,27.5,1539259.0
2024-05-23 14:00:00,27.51,27.63,27.5,27.61,870368.0,27.51,27.63,27.5,27.61,870368.0
2024-05-23 14:30:00,27.61,27.65,27.56,27.57,683122.0,27.61,27.65,27.56,27.57,683122.0
2024-05-23 15:00:00,27.57,27.58,27.48,27.5,1313173.0,27.57,27.58,27.48,27.5,1313173.0
2024-05-23 15:30:00,27.49,27.55,27.47,27.55,3179290.0,27.49,27.55,27.47,27.55,3179290.0
2024-05-24 09:30:00,27.93,27.99,27.74,27.78,2320509.0,27.93,27.99,27.74,27.78,2320509.0
2024-05-24 10:00:00,27.78,27.89,27.75,27.81,1931814.0,27.78,27.89,27.75,27.81,1931814.0
2024-05-24 10:30:00,27.81,27.88,27.77,27.8,961758.0,27.81,27.88,27.77,27.8,961758.0
2024-05-24 11:00:00,27.8,27.88,27.76,27.78,1427795.0,27.8,27.88,27.76,27.78,1427795.0
2024-05-24 11:30:00,27.78,27.78,27.65,27.68,1068363.0,27.78,27.78,27.65,27.68,1068363.0
2024-05-24 12:00:00,27.69,27.74,27.61,27.71,1045682.0,27.69,27.74,27.61,27.71,1045682.0
2024-05-24 12:30:00,27.71,27.74,27.64,27.67,382091.0,27.71,27.74,27.64,27.67,382091.0
2024-05-24 13:00:00,27.67,27.72,27.66,27.71,313686.0,27.67,27.72,27.66,27.71,313686.0
2024-05-24 13:30:00,27.71,27.71,27.61,27.63,438565.0,27.71,27.71,27.61,27.63,438565.0
2024-05-24 14:00:00,27.64,27.78,27.63,27.76,895304.0,27.64,27.78,27.63,27.76,895304.0
2024-05-24 14:30:00,27.75,27.77,27.72,27.72,332577.0,27.75,27.77,27.72,27.72,332577.0
2024-05-24 15:00:00,27.71,27.73,27.69,27.71,783003.0,27.71,27.73,27.69,27.71,783003.0
2024-05-24 15:30:00,27.7,27.74,27.68,27.74,1340822.0,27.7,27.74,27.68,27.74,1340822.0
2024-05-28 09:30:00,29.3,29.33,28.9,28.94,7373594.0,29.3,29.33,28.9,28.94,7373594.0
2024-05-28 10:00:00,28.94,29.1,28.69,29.08,3920340.0,28.94,29.1,28.69,29.08,3920340.0
2024-05-28 10:30:00,29.06,29.17,28.99,29.09,1721502.0,29.06,29.17,28.99,29.09,1721502.0
2024-05-28 11:00:00,29.1,29.17,28.96,29.13,1378797.0,29.1,29.17,28.96,29.13,1378797.0
2024-05-28 11:30:00,29.14,29.32,29.11,29.26,2005730.0,29.14,29.32,29.11,29.26,2005730.0
2024-05-28 12:00:00,29.27,29.34,29.21,29.21,1290457.0,29.27,29.34,29.21,29.21,1290457.0
2024-05-28 12:30:00,29.22,29.26,29.14,29.22,935034.0,29.22,29.26,29.14,29.22,935034.0
2024-05-28 13:00:00,29.23,29.23,29.1,29.21,1098812.0,29.23,29.23,29.1,29.21,1098812.0
2024-05-28 13:30:00,29.21,29.29,29.18,29.2,1135982.0,29.21,29.29,29.18,29.2,1135982.0
2024-05-28 14:00:00,29.2,29.2,29.1,29.12,704023.0,29.2,29.2,29.1,29.12,704023.0
2024-05-28 14:30:00,29.12,29.17,29.05,29.17,1389847.0,29.12,29.17,29.05,29.17,1389847.0
2024-05-28 15:00:00,29.16,29.24,29.16,29.24,995696.0,29.16,29.24,29.16,29.24,995696.0
2024-05-28 15:30:00,29.24,29.3,29.23,29.25,3924231.0,29.24,29.3,29.23,29.25,3924231.0
2024-05-29 09:30:00,29.07,29.26,28.98,29.23,3141457.0,29.07,29.26,28.98,29.23,3141457.0
2024-05-29 10:00:00,29.22,29.32,29.17,29.25,1584718.0,29.22,29.32,29.17,29.25,1584718.0
2024-05-29 10:30:00,29.25,29.31,29.15,29.3,1127466.0,29.25,29.31,29.15,29.3,1127466.0
2024-05-29 11:00:00,29.3,29.3,29.18,29.27,1699212.0,29.3,29.3,29.18,29.27,1699212.0
2024-05-29 11:30:00,29.27,29.36,29.2,29.29,1743463.0,29.27,29.36,29.2,29.29,1743463.0
2024-05-29 12:00:00,29.3,29.35,29.18,29.29,1423362.0,29.3,29.35,29.18,29.29,1423362.0
2024-05-29 12:30:00,29.28,29.37,29.25,29.37,1076320.0,29.28,29.37,29.25,29.37,1076320.0
2024-05-29 13:00:00,29.37,29.41,29.33,29.39,1406613.0,29.37,29.41,29.33,29.39,1406613.0
2024-05-29 13:30:00,29.39,29.46,29.37,29.45,816355.0,29.39,29.46,29.37,29.45,816355.0
2024-05-29 14:00:00,29.45,29.47,29.37,29.39,718212.0,29.45,29.47,29.37,29.39,718212.0
2024-05-29 14:30:00,29.39,29.39,29.25,29.26,951257.0,29.39,29.39,29.25,29.26,951257.0
2024-05-29 15:00:00,29.26,29.28,29.23,29.24,704143.0,29.26,29.28,29.23,29.24,704143.0
2024-05-29 15:30:00,29.25,29.25,29.16,29.18,1919563.0,29.25,29.25,29.16,29.18,1919563.0
2024-05-30 09:30:00,28.83,29.05,28.8,28.94,3650959.0,28.83,29.05,28.8,28.94,3650959.0
2024-05-30 10:00:00,28.95,28.97,28.77,28.83,1800941.0,28.95,28.97,28.77,28.83,1800941.0
2024-05-30 10:30:00,28.83,28.85,28.61,28.68,2459863.0,28.83,28.85,28.61,28.68,2459863.0
2024-05-30 11:00:00,28.69,28.73,28.59,28.65,1252394.0,28.69,28.73,28.59,28.65,1252394.0
2024-05-30 11:30:00,28.64,28.68,28.58,28.63,1058446.0,28.64,28.68,28.58,28.63,1058446.0
2024-05-30 12:00:00,28.63,28.66,28.5,28.57,1304669.0,28.63,28.66,28.5,28.57,1304669.0
2024-05-30 12:30:00,28.58,28.68,28.57,28.66,655061.0,28.58,28.68,28.57,28.66,655061.0
2024-05-30 13:00:00,28.66,28.69,28.57,28.6,705957.0,28.66,28.69,28.57,28.6,705957.0
2024-05-30 13:30:00,28.59,28.64,28.57,28.61,528355.0,28.59,28.64,28.57,28.61,528355.0
2024-05-30 14:00:00,28.6,28.6,28.51,28.52,1062771.0,28.6,28.6,28.51,28.52,1062771.0
2024-05-30 14:30:00,28.52,28.55,28.5,28.52,606980.0,28.52,28.55,28.5,28.52,606980.0
2024-05-30 15:00:00,28.51,28.52,28.4,28.41,844737.0,28.51,28.52,28.4,28.41,844737.0
2024-05-30 15:30:00,28.41,28.47,28.31,28.42,3013880.0,28.41,28.47,28.31,28.42,3013880.0
2024-05-31 09:30:00,28.77,28.86,28.47,28.62,3779227.0,28.77,28.86,28.47,28.62,3779227.0
2024-05-31 10:00:00,28.63,28.67,28.45,28.52,2707325.0,28.63,28.67,28.45,28.52,2707325.0
2024-05-31 10:30:00,28.52,28.52,28.28,28.31,2563051.0,28.52,28.52,28.28,28.31,2563051.0
2024-05-31 11:00:00,28.31,28.31,27.79,27.85,4490373.0,28.31,28.31,27.79,27.85,4490373.0
2024-05-31 11:30:00,27.85,27.86,27.65,27.69,3717562.0,27.85,27.86,27.65,27.69,3717562.0
2024-05-31 12:00:00,27.67,27.86,27.65,27.8,1984203.0,27.67,27.86,27.65,27.8,1984203.0
2024-05-31 12:30:00,27.79,27.87,27.75,27.8,1182833.0,27.79,27.87,27.75,27.8,1182833.0
2024-05-31 13:00:00,27.81,27.82,27.58,27.66,1649639.0,27.81,27.82,27.58,27.66,1649639.0
2024-05-31 13:30:00,27.65,27.74,27.62,27.69,1132327.0,27.65,27.74,27.62,27.69,1132327.0
2024-05-31 14:00:00,27.69,27.74,27.65,27.71,737484.0,27.69,27.74,27.65,27.71,737484.0
2024-05-31 14:30:00,27.71,27.73,27.65,27.67,949134.0,27.71,27.73,27.65,27.67,949134.0
2024-05-31 15:00:00,27.67,27.67,27.6,27.63,1426340.0,27.67,27.67,27.6,27.63,1426340.0
2024-05-31 15:30:00,27.63,27.8,27.61,27.76,3771289.0,27.63,27.8,27.61,27.76,3771289.0
2024-06-03 09:30:00,27.82,27.86,27.56,27.7,3558721.0,27.82,27.86,27.56,27.7,3558721.0
2024-06-03 10:00:00,27.75,27.94,27.73,27.79,2857810.0,27.75,27.94,27.73,27.79,2857810.0
2024-06-03 10:30:00,27.79,27.92,27.75,27.77,1360236.0,27.79,27.92,27.75,27.77,1360236.0
2024-06-03 11:00:00,27.77,27.9,27.68,27.86,1043072.0,27.77,27.9,27.68,27.86,1043072.0
2024-06-03 11:30:00,27.86,27.92,27.82,27.88,646380.0,27.86,27.92,27.82,27.88,646380.0
2024-06-03 12:00:00,27.88,27.92,27.8,27.83,749904.0,27.88,27.92,27.8,27.83,749904.0
2024-06-03 12:30:00,27.82,28.03,27.82,28.0,1165185.0,27.82,28.03,27.82,28.0,1165185.0
2024-06-03 13:00:00,28.0,28.15,27.94,27.99,1655466.0,28.0,28.15,27.94,27.99,1655466.0
2024-06-03 13:30:00,27.98,28.03,27.92,27.96,552814.0,27.98,28.03,27.92,27.96,552814.0
2024-06-03 14:00:00,27.97,27.99,27.92,27.99,575744.0,27.97,27.99,27.92,27.99,575744.0
2024-06-03 14:30:00,27.99,28.0,27.92,27.93,480449.0,27.99,28.0,27.92,27.93,480449.0
2024-06-03 15:00:00,27.93,27.96,27.89,27.91,878064.0,27.93,27.96,27.89,27.91,878064.0
2024-06-03 15:30:00,27.91,27.92,27.87,27.91,857234.0,27.91,27.92,27.87,27.91,857234.0
2024-06-04 09:30:00,27.31,27.31,26.87,26.91,6303319.0,27.31,27.31,26.87,26.91,6303319.0
2024-06-04 10:00:00,26.92,27.13,26.9,27.09,5054550.0,26.92,27.13,26.9,27.09,5054550.0
2024-06-04 10:30:00,27.09,27.1,26.84,26.92,3080403.0,27.09,27.1,26.84,26.92,3080403.0
2024-06-04 11:00:00,26.92,27.1,26.92,27.06,1926446.0,26.92,27.1,26.92,27.06,1926446.0
2024-06-04 11:30:00,27.06,27.08,26.97,26.98,1219282.0,27.06,27.08,26.97,26.98,1219282.0
2024-06-04 12:00:00,26.98,27.06,26.9,26.96,1129745.0,26.98,27.06,26.9,26.96,1129745.0
2024-06-04 12:30:00,26.96,26.97,26.84,26.89,1324060.0,26.96,26.97,26.84,26.89,1324060.0
2024-06-04 13:00:00,26.89,27.0,26.88,26.98,960667.0,26.89,27.0,26.88,26.98,960667.0
2024-06-04 13:30:00,26.98,27.03,26.96,27.0,999789.0,26.98,27.03,26.96,27.0,999789.0
2024-06-04 14:00:00,27.0,27.06,26.98,27.02,830077.0,27.0,27.06,26.98,27.02,830077.0
2024-06-04 14:30:00,27.02,27.03,26.96,27.03,546538.0,27.02,27.03,26.96,27.03,546538.0
2024-06-04 15:00:00,27.03,27.03,26.95,27.01,519247.0,27.03,27.03,26.95,27.01,519247.0
2024-06-04 15:30:00,27.01,27.02,26.96,27.01,1977755.0,27.01,27.02,26.96,27.01,1977755.0
2024-06-05 09:30:00,27.12,27.15,26.98,27.1,2487650.0,27.12,27.15,26.98,27.1,2487650.0
2024-06-05 10:00:00,27.02,27.17,26.89,27.14,2787451.0,27.02,27.17,26.89,27.14,2787451.0
2024-06-05 10:30:00,27.14,27.23,27.08,27.15,1637470.0,27.14,27.23,27.08,27.15,1637470.0
2024-06-05 11:00:00,27.14,27.32,27.14,27.25,1679211.0,27.14,27.32,27.14,27.25,1679211.0
2024-06-05 11:30:00,27.24,27.37,27.22,27.32,1593703.0,27.24,27.37,27.22,27.32,1593703.0
2024-06-05 12:00:00,27.31,27.43,27.29,27.35,1023804.0,27.31,27.43,27.29,27.35,1023804.0
2024-06-05 12:30:00,27.35,27.4,27.3,27.32,556138.0,27.35,27.4,27.3,27.32,556138.0
2024-06-05 13:00:00,27.32,27.39,27.31,27.38,468567.0,27.32,27.39,27.31,27.38,468567.0
2024-06-05 13:30:00,27.38,27.43,27.33,27.42,626644.0,27.38,27.43,27.33,27.42,626644.0
2024-06-05 14:00:00,27.42,27.42,27.35,27.41,485223.0,27.42,27.42,27.35,27.41,485223.0
2024-06-05 14:30:00,27.41,27.46,27.38,27.43,674106.0,27.41,27.46,27.38,27.43,674106.0
2024-06-05 15:00:00,27.44,27.45,27.41,27.41,515175.0,27.44,27.45,27.41,27.41,515175.0
2024-06-05 15:30:00,27.41,27.42,27.38,27.41,1654477.0,27.41,27.42,27.38,27.41,1654477.0
2024-06-06 09:30:00,27.82,27.94,27.74,27.77,3968063.0,27.82,27.94,27.74,27.77,3968063.0
2024-06-06 10:00:00,27.78,27.86,27.68,27.8,1644423.0,27.78,27.86,27.68,27.8,1644423.0
2024-06-06 10:30:00,27.8,27.96,27.79,27.94,1760109.0,27.8,27.96,27.79,27.94,1760109.0
2024-06-06 11:00:00,27.94,28.43,27.94,28.42,3605604.0,27.94,28.43,27.94,28.42,3605604.0
2024-06-06 11:30:00,28.43,28.52,28.36,28.45,3463766.0,28.43,28.52,28.36,28.45,3463766.0
2024-06-06 12:00:00,28.46,28.51,28.34,28.51,2181532.0,28.46,28.51,28.34,28.51,2181532.0
2024-06-06 12:30:00,28.51,28.59,28.47,28.53,1394424.0,28.51,28.59,28.47,28.53,1394424.0
2024-06-06 13:00:00,28.53,28.56,28.49,28.52,809746.0,28.53,28.56,28.49,28.52,809746.0
2024-06-06 13:30:00,28.52,28.63,28.52,28.62,1022225.0,28.52,28.63,28.52,28.62,1022225.0
2024-06-06 14:00:00,28.61,28.62,28.5,28.58,1368912.0,28.61,28.62,28.5,28.58,1368912.0
2024-06-06 14:30:00,28.58,28.62,28.57,28.58,835636.0,28.58,28.62,28.57,28.58,835636.0
2024-06-06 15:00:00,28.58,28.61,28.56,28.58,550666.0,28.58,28.61,28.56,28.58,550666.0
2024-06-06 15:30:00,28.58,28.58,28.51,28.54,2771348.0,28.58,28.58,28.51,28.54,2771348.0
2024-06-07 09:30:00,27.29,27.3,26.74,26.94,8913713.0,27.29,27.3,26.74,26.94,8913713.0
2024-06-07 10:00:00,26.94,27.19,26.92,27.14,4763130.0,26.94,27.19,26.92,27.14,4763130.0
2024-06-07 10:30:00,27.13,27.22,26.98,27.05,2428842.0,27.13,27.22,26.98,27.05,2428842.0
2024-06-07 11:00:00,27.05,27.09,26.81,26.81,2658859.0,27.05,27.09,26.81,26.81,2658859.0
2024-06-07 11:30:00,26.81,26.87,26.75,26.75,2438078.0,26.81,26.87,26.75,26.75,2438078.0
2024-06-07 12:00:00,26.76,26.87,26.72,26.86,1577194.0,26.76,26.87,26.72,26.86,1577194.0
2024-06-07 12:30:00,26.86,26.92,26.77,26.86,1507473.0,26.86,26.92,26.77,26.86,1507473.0
2024-06-07 13:00:00,26.86,26.9,26.78,26.8,1680535.0,26.86,26.9,26.78,26.8,1680535.0
2024-06-07 13:30:00,26.8,26.84,26.69,26.73,2324939.0,26.8,26.84,26.69,26.73,2324939.0
2024-06-07 14:00:00,26.73,26.78,26.71,26.75,1005321.0,26.73,26.78,26.71,26.75,1005321.0
2024-06-07 14:30:00,26.75,26.75,26.66,26.71,1723109.0,26.75,26.75,26.66,26.71,1723109.0
2024-06-07 15:00:00,26.71,26.72,26.64,26.67,2015199.0,26.71,26.72,26.64,26.67,2015199.0
2024-06-07 15:30:00,26.66,26.69,26.61,26.66,5356080.0,26.66,26.69,26.61,26.66,5356080.0
2024-06-10 09:30:00,27.07,27.07,26.87,27.0,2800665.0,27.07,27.07,26.87,27.0,2800665.0
2024-06-10 10:00:00,26.99,27.02,26.87,26.89,1229114.0,26.99,27.02,26.87,26.89,1229114.0
2024-06-10 10:30:00,26.9,27.02,26.85,26.96,1039720.0,26.9,27.02,26.85,26.96,1039720.0
2024-06-10 11:00:00,26.97,27.1,26.9,27.05,1040685.0,26.97,27.1,26.9,27.05,1040685.0
2024-06-10 11:30:00,27.05,27.16,27.05,27.1,1491448.0,27.05,27.16,27.05,27.1,1491448.0
2024-06-10 12:00:00,27.1,27.16,27.1,27.13,910496.0,27.1,27.16,27.1,27.13,910496.0
2024-06-10 12:30:00,27.14,27.19,27.1,27.18,814721.0,27.14,27.19,27.1,27.18,814721.0
2024-06-10 13:00:00,27.18,27.24,27.16,27.17,1388263.0,27.18,27.24,27.16,27.17,1388263.0
2024-06-10 13:30:00,27.17,27.23,27.14,27.19,536178.0,27.17,27.23,27.14,27.19,536178.0
2024-06-10 14:00:00,27.19,27.2,27.13,27.15,852810.0,27.19,27.2,27.13,27.15,852810.0
2024-06-10 14:30:00,27.15,27.18,27.13,27.14,786867.0,27.15,27.18,27.13,27.14,786867.0
2024-06-10 15:00:00,27.14,27.2,27.14,27.17,1003374.0,27.14,27.2,27.14,27.17,1003374.0
2024-06-10 15:30:00,27.16,27.18,27.12,27.13,1688022.0,27.16,27.18,27.12,27.13,1688022.0
2024-06-11 09:30:00,26.73,26.75,26.59,26.7,2460476.0,26.73,26.75,26.59,26.7,2460476.0
2024-06-11 10:00:00,26.7,26.75,26.61,26.69,968184.0,26.7,26.75,26.61,26.69,968184.0
2024-06-11 10:30:00,26.68,26.81,26.67,26.7,1204587.0,26.68,26.81,26.67,26.7,1204587.0
2024-06-11 11:00:00,26.69,26.69,26.56,26.6,958602.0,26.69,26.69,26.56,26.6,958602.0
2024-06-11 11:30:00,26.6,26.67,26.56,26.58,569379.0,26.6,26.67,26.56,26.58,569379.0
2024-06-11 12:00:00,26.58,26.64,26.58,26.61,791271.0,26.58,26.64,26.58,26.61,791271.0
2024-06-11 12:30:00,26.6,26.7,26.6,26.69,673250.0,26.6,26.7,26.6,26.69,673250.0
2024-06-11 13:00:00,26.69,26.73,26.61,26.63,879770.0,26.69,26.73,26.61,26.63,879770.0
2024-06-11 13:30:00,26.63,26.69,26.62,26.67,370009.0,26.63,26.69,26.62,26.67,370009.0
2024-06-11 14:00:00,26.67,26.71,26.65,26.71,209653.0,26.67,26.71,26.65,26.71,209653.0
2024-06-11 14:30:00,26.71,26.73,26.69,26.72,649543.0,26.71,26.73,26.69,26.72,649543.0
2024-06-11 15:00:00,26.71,26.74,26.67,26.67,399451.0,26.71,26.74,26.67,26.67,399451.0
2024-06-11 15:30:00,26.67,26.71,26.66,26.7,1772612.0,26.67,26.71,26.66,26.7,1772612.0
2024-06-12 09:30:00,27.5,27.53,27.11,27.24,4501814.0,27.5,27.53,27.11,27.24,4501814.0
2024-06-12 10:00:00,27.25,27.37,27.04,27.26,1937168.0,27.25,27.37,27.04,27.26,1937168.0
2024-06-12 10:30:00,27.25,27.3,27.15,27.27,1307071.0,27.25,27.3,27.15,27.27,1307071.0
2024-06-12 11:00:00,27.28,27.48,27.28,27.48,827580.0,27.28,27.48,27.28,27.48,827580.0
2024-06-12 11:30:00,27.47,27.55,27.42,27.52,996373.0,27.47,27.55,27.42,27.52,996373.0
2024-06-12 12:00:00,27.52,27.53,27.45,27.48,895085.0,27.52,27.53,27.45,27.48,895085.0
2024-06-12 12:30:00,27.49,27.55,27.48,27.55,1100083.0,27.49,27.55,27.48,27.55,1100083.0
2024-06-12 13:00:00,27.54,27.57,27.48,27.52,602013.0,27.54,27.57,27.48,27.52,602013.0
2024-06-12 13:30:00,27.51,27.52,27.31,27.36,896506.0,27.51,27.52,27.31,27.36,896506.0
2024-06-12 14:00:00,27.34,27.36,27.0,27.26,3159325.0,27.34,27.36,27.0,27.26,3159325.0
2024-06-12 14:30:00,27.26,27.31,26.97,27.09,3752607.0,27.26,27.31,26.97,27.09,3752607.0
2024-06-12 15:00:00,27.09,27.15,26.94,26.96,1875766.0,27.09,27.15,26.94,26.96,1875766.0
2024-06-12 15:30:00,26.96,27.09,26.95,27.04,2290909.0,26.96,27.09,26.95,27.04,2290909.0
2024-06-13 09:30:00,26.79,26.93,26.62,26.68,2381497.0,26.79,26.93,26.62,26.68,2381497.0
2024-06-13 10:00:00,26.67,26.74,26.53,26.56,1981334.0,26.67,26.74,26.53,26.56,1981334.0
2024-06-13 10:30:00,26.55,26.61,26.51,26.6,969015.0,26.55,26.61,26.51,26.6,969015.0
2024-06-13 11:00:00,26.6,26.64,26.38,26.47,2233175.0,26.6,26.64,26.38,26.47,2233175.0
2024-06-13 11:30:00,26.47,26.47,26.22,26.26,3043978.0,26.47,26.47,26.22,26.26,3043978.0
2024-06-13 12:00:00,26.25,26.33,26.17,26.32,2481286.0,26.25,26.33,26.17,26.32,2481286.0
2024-06-13 12:30:00,26.32,26.38,26.3,26.38,1243817.0,26.32,26.38,26.3,26.38,1243817.0
2024-06-13 13:00:00,26.38,26.5,26.36,26.47,1149239.0,26.38,26.5,26.36,26.47,1149239.0
2024-06-13 13:30:00,26.47,26.48,26.4,26.42,465553.0,26.47,26.48,26.4,26.42,465553.0
2024-06-13 14:00:00,26.42,26.46,26.38,26.45,528521.0,26.42,26.46,26.38,26.45,528521.0
2024-06-13 14:30:00,26.45,26.46,26.41,26.46,353495.0,26.45,26.46,26.41,26.46,353495.0
2024-06-13 15:00:00,26.45,26.47,26.42,26.44,751954.0,26.45,26.47,26.42,26.44,751954.0
2024-06-13 15:30:00,26.43,26.43,26.4,26.43,1758374.0,26.43,26.43,26.4,26.43,1758374.0
2024-06-14 09:30:00,26.63,26.73,26.58,26.63,1711863.0,26.63,26.73,26.58,26.63,1711863.0
2024-06-14 10:00:00,26.63,26.68,26.54,26.64,1592638.0,26.63,26.68,26.54,26.64,1592638.0
2024-06-14 10:30:00,26.63,26.65,26.5,26.6,1473157.0,26.63,26.65,26.5,26.6,1473157.0
2024-06-14 11:00:00,26.61,26.64,26.53,26.59,777433.0,26.61,26.64,26.53,26.59,777433.0
2024-06-14 11:30:00,26.59,26.64,26.56,26.64,602342.0,26.59,26.64,26.56,26.64,602342.0
2024-06-14 12:00:00,26.64,26.91,26.63,26.79,2767831.0,26.64,26.91,26.63,26.79,2767831.0
2024-06-14 12:30:00,26.78,26.88,26.77,26.81,1325966.0,26.78,26.88,26.77,26.81,1325966.0
2024-06-14 13:00:00,26.81,26.88,26.8,26.87,614742.0,26.81,26.88,26.8,26.87,614742.0
2024-06-14 13:30:00,26.87,26.96,26.87,26.94,2204630.0,26.87,26.96,26.87,26.94,2204630.0
2024-06-14 14:00:00,26.94,26.94,26.89,26.93,2490900.0,26.94,26.94,26.89,26.93,2490900.0
2024-06-14 14:30:00,26.93,26.99,26.93,26.99,1786939.0,26.93,26.99,26.93,26.99,1786939.0
2024-06-14 15:00:00,26.98,26.99,26.95,26.98,1523287.0,26.98,26.99,26.95,26.98,1523287.0
2024-06-14 15:30:00,26.99,27.03,26.97,27.03,4534734.0,26.99,27.03,26.97,27.03,4534734.0
2024-06-17 09:30:00,26.9,26.91,26.77,26.84,1566075.0,26.9,26.91,26.77,26.84,1566075.0
2024-06-17 10:00:00,26.84,26.92,26.74,26.91,972751.0,26.84,26.92,26.74,26.91,972751.0
2024-06-17 10:30:00,26.91,26.93,26.84,26.91,583140.0,26.91,26.93,26.84,26.91,583140.0
2024-06-17 11:00:00,26.91,26.93,26.82,26.83,564132.0,26.91,26.93,26.82,26.83,564132.0
2024-06-17 11:30:00,26.82,26.82,26.56,26.64,5476990.0,26.82,26.82,26.56,26.64,5476990.0
2024-06-17 12:00:00,26.65,26.77,26.65,26.75,1064216.0,26.65,26.77,26.65,26.75,1064216.0
2024-06-17 12:30:00,26.75,26.78,26.72,26.78,283062.0,26.75,26.78,26.72,26.78,283062.0
2024-06-17 13:00:00,26.78,26.82,26.74,26.77,274151.0,26.78,26.82,26.74,26.77,274151.0
2024-06-17 13:30:00,26.77,26.83,26.74,26.81,367818.0,26.77,26.83,26.74,26.81,367818.0
2024-06-17 14:00:00,26.82,26.85,26.81,26.85,257031.0,26.82,26.85,26.81,26.85,257031.0
2024-06-17 14:30:00,26.85,26.9,26.83,26.86,408717.0,26.85,26.9,26.83,26.86,408717.0
2024-06-17 15:00:00,26.87,26.91,26.85,26.89,635753.0,26.87,26.91,26.85,26.89,635753.0
2024-06-17 15:30:00,26.89,26.94,26.88,26.91,1280590.0,26.89,26.94,26.88,26.91,1280590.0
2024-06-18 09:30:00,26.65,26.94,26.65,26.92,1810147.0,26.65,26.94,26.65,26.92,1810147.0
2024-06-18 10:00:00,26.92,26.92,26.79,26.9,774423.0,26.92,26.92,26.79,26.9,774423.0
2024-06-18 10:30:00,26.9,26.95,26.8,26.81,628680.0,26.9,26.95,26.8,26.81,628680.0
2024-06-18 11:00:00,26.82,26.83,26.66,26.76,918275.0,26.82,26.83,26.66,26.76,918275.0
2024-06-18 11:30:00,26.77,26.89,26.72,26.85,839945.0,26.77,26.89,26.72,26.85,839945.0
2024-06-18 12:00:00,26.85,26.94,26.85,26.91,515186.0,26.85,26.94,26.85,26.91,515186.0
2024-06-18 12:30:00,26.91,26.96,26.85,26.95,586505.0,26.91,26.96,26.85,26.95,586505.0
2024-06-18 13:00:00,26.94,26.99,26.9,26.97,522272.0,26.94,26.99,26.9,26.97,522272.0
2024-06-18 13:30:00,26.98,27.01,26.93,26.96,446780.0,26.98,27.01,26.93,26.96,446780.0
2024-06-18 14:00:00,26.95,26.98,26.9,26.97,568589.0,26.95,26.98,26.9,26.97,568589.0
2024-06-18 14:30:00,26.97,27.01,26.94,27.0,1111596.0,26.97,27.01,26.94,27.0,1111596.0
2024-06-18 15:00:00,27.0,27.01,26.96,26.99,775468.0,27.0,27.01,26.96,26.99,775468.0
2024-06-18 15:30:00,26.99,27.0,26.96,26.96,1183676.0,26.99,27.0,26.96,26.96,1183676.0
2024-06-20 09:30:00,27.51,27.73,27.41,27.73,3418409.0,27.51,27.73,27.41,27.73,3418409.0
2024-06-20 10:00:00,27.73,27.93,27.69,27.91,2552903.0,27.73,27.93,27.69,27.91,2552903.0
2024-06-20 10:30:00,27.91,28.08,27.89,28.05,2001138.0,27.91,28.08,27.89,28.05,2001138.0
2024-06-20 11:00:00,28.06,28.09,27.85,27.85,2320318.0,28.06,28.09,27.85,27.85,2320318.0
2024-06-20 11:30:00,27.85,28.0,27.82,27.93,1526931.0,27.85,28.0,27.82,27.93,1526931.0
2024-06-20 12:00:00,27.93,28.0,27.89,27.98,1263251.0,27.93,28.0,27.89,27.98,1263251.0
2024-06-20 12:30:00,27.99,28.09,27.96,28.07,850230.0,27.99,28.09,27.96,28.07,850230.0
2024-06-20 13:00:00,28.07,28.1,28.03,28.05,698147.0,28.07,28.1,28.03,28.05,698147.0
2024-06-20 13:30:00,28.04,28.07,28.02,28.07,659036.0,28.04,28.07,28.02,28.07,659036.0
2024-06-20 14:00:00,28.07,28.12,28.06,28.11,722975.0,28.07,28.12,28.06,28.11,722975.0
2024-06-20 14:30:00,28.11,28.11,28.02,28.05,1321947.0,28.11,28.11,28.02,28.05,1321947.0
2024-06-20 15:00:00,28.05,28.06,28.0,28.03,441337.0,28.05,28.06,28.0,28.03,441337.0
2024-06-20 15:30:00,28.03,28.06,28.0,28.01,2324095.0,28.03,28.06,28.0,28.01,2324095.0
2024-06-21 09:30:00,27.55,27.57,27.1,27.25,4979518.0,27.55,27.57,27.1,27.25,4979518.0
2024-06-21 10:00:00,27.25,27.25,27.06,27.21,2317356.0,27.25,27.25,27.06,27.21,2317356.0
2024-06-21 10:30:00,27.22,27.3,27.15,27.16,1413113.0,27.22,27.3,27.15,27.16,1413113.0
2024-06-21 11:00:00,27.16,27.24,26.97,27.09,3370070.0,27.16,27.24,26.97,27.09,3370070.0
2024-06-21 11:30:00,27.08,27.17,27.04,27.14,1251077.0,27.08,27.17,27.04,27.14,1251077.0
2024-06-21 12:00:00,27.15,27.16,27.07,27.12,856050.0,27.15,27.16,27.07,27.12,856050.0
2024-06-21 12:30:00,27.12,27.13,27.02,27.05,2106887.0,27.12,27.13,27.02,27.05,2106887.0
2024-06-21 13:00:00,27.05,27.06,26.98,26.99,1311057.0,27.05,27.06,26.98,26.99,1311057.0
2024-06-21 13:30:00,26.99,27.03,26.97,26.98,1253787.0,26.99,27.03,26.97,26.98,1253787.0
2024-06-21 14:00:00,26.98,26.99,26.91,26.99,1545832.0,26.98,26.99,26.91,26.99,1545832.0
2024-06-21 14:30:00,26.98,27.01,26.96,26.99,384469.0,26.98,27.01,26.96,26.99,384469.0
2024-06-21 15:00:00,26.99,27.01,26.96,27.01,845276.0,26.99,27.01,26.96,27.01,845276.0
2024-06-21 15:30:00,27.01,27.01,26.96,26.98,1913638.0,27.01,27.01,26.96,26.98,1913638.0
2024-06-24 09:30:00,27.06,27.14,27.01,27.02,1161214.0,27.06,27.14,27.01,27.02,1161214.0
2024-06-24 10:00:00,27.02,27.07,26.98,27.02,809768.0,27.02,27.07,26.98,27.02,809768.0
2024-06-24 10:30:00,27.02,27.1,27.01,27.03,605512.0,27.02,27.1,27.01,27.03,605512.0
2024-06-24 11:00:00,27.03,27.09,27.01,27.04,644655.0,27.03,27.09,27.01,27.04,644655.0
2024-06-24 11:30:00,27.04,27.06,26.89,26.92,920044.0,27.04,27.06,26.89,26.92,920044.0
2024-06-24 12:00:00,26.91,26.95,26.88,26.91,502046.0,26.91,26.95,26.88,26.91,502046.0
2024-06-24 12:30:00,26.91,26.98,26.9,26.98,324376.0,26.91,26.98,26.9,26.98,324376.0
2024-06-24 13:00:00,26.96,26.97,26.9,26.94,387188.0,26.96,26.97,26.9,26.94,387188.0
2024-06-24 13:30:00,26.95,27.0,26.94,26.96,421199.0,26.95,27.0,26.94,26.96,421199.0
2024-06-24 14:00:00,26.96,27.01,26.95,27.01,329822.0,26.96,27.01,26.95,27.01,329822.0
2024-06-24 14:30:00,27.01,27.05,26.99,27.04,974893.0,27.01,27.05,26.99,27.04,974893.0
2024-06-24 15:00:00,27.04,27.05,26.99,27.01,389126.0,27.04,27.05,26.99,27.01,389126.0
2024-06-24 15:30:00,27.01,27.03,26.98,26.99,1246930.0,27.01,27.03,26.98,26.99,1246930.0
2024-06-25 09:30:00,26.78,26.79,26.59,26.71,1958620.0,26.78,26.79,26.59,26.71,1958620.0
2024-06-25 10:00:00,26.71,26.75,26.61,26.64,1264684.0,26.71,26.75,26.61,26.64,1264684.0
2024-06-25 10:30:00,26.64,26.7,26.62,26.69,1224672.0,26.64,26.7,26.62,26.69,1224672.0
2024-06-25 11:00:00,26.69,26.73,26.47,26.52,2156230.0,26.69,26.73,26.47,26.52,2156230.0
2024-06-25 11:30:00,26.52,26.53,26.39,26.51,1558090.0,26.52,26.53,26.39,26.51,1558090.0
2024-06-25 12:00:00,26.51,26.54,26.38,26.39,913307.0,26.51,26.54,26.38,26.39,913307.0
2024-06-25 12:30:00,26.39,26.42,26.34,26.37,871262.0,26.39,26.42,26.34,26.37,871262.0
2024-06-25 13:00:00,26.37,26.41,26.34,26.41,439982.0,26.37,26.41,26.34,26.41,439982.0
2024-06-25 13:30:00,26.41,26.42,26.38,26.39,362636.0,26.41,26.42,26.38,26.39,362636.0
2024-06-25 14:00:00,26.4,26.4,26.35,26.39,638350.0,26.4,26.4,26.35,26.39,638350.0
2024-06-25 14:30:00,26.39,26.41,26.37,26.39,382124.0,26.39,26.41,26.37,26.39,382124.0
2024-06-25 15:00:00,26.38,26.43,26.37,26.41,432906.0,26.38,26.43,26.37,26.41,432906.0
2024-06-25 15:30:00,26.42,26.43,26.39,26.4,1523870.0,26.42,26.43,26.39,26.4,1523870.0
2024-06-26 09:30:00,26.16,26.25,26.09,26.23,2251877.0,26.16,26.25,26.09,26.23,2251877.0
2024-06-26 10:00:00,26.22,26.33,26.21,26.26,2265232.0,26.22,26.33,26.21,26.26,2265232.0
2024-06-26 10:30:00,26.25,26.37,26.22,26.35,887563.0,26.25,26.37,26.22,26.35,887563.0
2024-06-26 11:00:00,26.35,26.45,26.3,26.4,872111.0,26.35,26.45,26.3,26.4,872111.0
2024-06-26 11:30:00,26.4,26.41,26.32,26.37,510879.0,26.4,26.41,26.32,26.37,510879.0
2024-06-26 12:00:00,26.36,26.44,26.36,26.42,414860.0,26.36,26.44,26.36,26.42,414860.0
2024-06-26 12:30:00,26.43,26.43,26.35,26.4,517760.0,26.43,26.43,26.35,26.4,517760.0
2024-06-26 13:00:00,26.39,26.44,26.39,26.44,263821.0,26.39,26.44,26.39,26.44,263821.0
2024-06-26 13:30:00,26.43,26.44,26.4,26.42,245398.0,26.43,26.44,26.4,26.42,245398.0
2024-06-26 14:00:00,26.42,26.42,26.33,26.35,465967.0,26.42,26.42,26.33,26.35,465967.0
2024-06-26 14:30:00,26.36,26.36,26.28,26.28,419446.0,26.36,26.36,26.28,26.28,419446.0
2024-06-26 15:00:00,26.28,26.29,26.25,26.27,700828.0,26.28,26.29,26.25,26.27,700828.0
2024-06-26 15:30:00,26.27,26.32,26.23,26.3,1409265.0,26.27,26.32,26.23,26.3,1409265.0
2024-06-27 09:30:00,26.56,26.66,26.43,26.51,1507309.0,26.56,26.66,26.43,26.51,1507309.0
2024-06-27 10:00:00,26.51,26.62,26.48,26.5,1334988.0,26.51,26.62,26.48,26.5,1334988.0
2024-06-27 10:30:00,26.5,26.62,26.46,26.58,746414.0,26.5,26.62,26.46,26.58,746414.0
2024-06-27 11:00:00,26.58,26.58,26.45,26.48,981428.0,26.58,26.58,26.45,26.48,981428.0
2024-06-27 11:30:00,26.47,26.51,26.44,26.47,683174.0,26.47,26.51,26.44,26.47,683174.0
2024-06-27 12:00:00,26.47,26.49,26.35,26.38,651092.0,26.47,26.49,26.35,26.38,651092.0
2024-06-27 12:30:00,26.37,26.43,26.37,26.41,205884.0,26.37,26.43,26.37,26.41,205884.0
2024-06-27 13:00:00,26.41,26.46,26.39,26.43,218541.0,26.41,26.46,26.39,26.43,218541.0
2024-06-27 13:30:00,26.43,26.46,26.42,26.45,668872.0,26.43,26.46,26.42,26.45,668872.0
2024-06-27 14:00:00,26.44,26.44,26.36,26.39,168923.0,26.44,26.44,26.36,26.39,168923.0
2024-06-27 14:30:00,26.39,26.43,26.35,26.43,169265.0,26.39,26.43,26.35,26.43,169265.0
2024-06-27 15:00:00,26.43,26.45,26.42,26.43,187982.0,26.43,26.45,26.42,26.43,187982.0
2024-06-27 15:30:00,26.44,26.44,26.42,26.44,1037111.0,26.44,26.44,26.42,26.44,1037111.0
2024-06-28 09:30:00,26.88,26.89,26.73,26.8,1469136.0,26.88,26.89,26.73,26.8,1469136.0
2024-06-28 10:00:00,26.81,26.88,26.73,26.79,1796776.0,26.81,26.88,26.73,26.79,1796776.0
2024-06-28 10:30:00,26.79,26.81,26.57,26.72,1656094.0,26.79,26.81,26.57,26.72,1656094.0
2024-06-28 11:00:00,26.72,26.75,26.67,26.72,601784.0,26.72,26.75,26.67,26.72,601784.0
2024-06-28 11:30:00,26.72,26.78,26.7,26.73,314332.0,26.72,26.78,26.7,26.73,314332.0
2024-06-28 12:00:00,26.74,26.77,26.69,26.73,403289.0,26.74,26.77,26.69,26.73,403289.0
2024-06-28 12:30:00,26.74,26.74,26.63,26.72,372475.0,26.74,26.74,26.63,26.72,372475.0
2024-06-28 13:00:00,26.73,26.76,26.68,26.69,262594.0,26.73,26.76,26.68,26.69,262594.0
2024-06-28 13:30:00,26.69,26.69,26.63,26.66,224504.0,26.69,26.69,26.63,26.66,224504.0
2024-06-28 14:00:00,26.66,26.67,26.62,26.63,255080.0,26.66,26.67,26.62,26.63,255080.0
2024-06-28 14:30:00,26.63,26.64,26.6,26.6,291438.0,26.63,26.64,26.6,26.6,291438.0
2024-06-28 15:00:00,26.6,26.62,26.58,26.58,356337.0,26.6,26.62,26.58,26.58,356337.0
2024-06-28 15:30:00,26.59,26.62,26.54,26.59,1310117.0,26.59,26.62,26.54,26.59,1310117.0
2024-07-01 09:30:00,26.72,26.92,26.66,26.75,2083716.0,26.72,26.92,26.66,26.75,2083716.0
2024-07-01 10:00:00,26.8,26.88,26.65,26.74,2076295.0,26.8,26.88,26.65,26.74,2076295.0
2024-07-01 10:30:00,26.74,26.77,26.6,26.69,1990515.0,26.74,26.77,26.6,26.69,1990515.0
2024-07-01 11:00:00,26.69,26.76,26.64,26.71,756791.0,26.69,26.76,26.64,26.71,756791.0
2024-07-01 11:30:00,26.71,26.74,26.68,26.72,410191.0,26.71,26.74,26.68,26.72,410191.0
2024-07-01 12:00:00,26.73,26.81,26.69,26.79,469294.0,26.73,26.81,26.69,26.79,469294.0
2024-07-01 12:30:00,26.79,26.82,26.74,26.77,411265.0,26.79,26.82,26.74,26.77,411265.0
2024-07-01 13:00:00,26.77,26.8,26.75,26.79,517636.0,26.77,26.8,26.75,26.79,517636.0
2024-07-01 13:30:00,26.79,26.8,26.75,26.76,194767.0,26.79,26.8,26.75,26.76,194767.0
2024-07-01 14:00:00,26.75,26.76,26.7,26.71,325657.0,26.75,26.76,26.7,26.71,325657.0
2024-07-01 14:30:00,26.71,26.79,26.7,26.78,206892.0,26.71,26.79,26.7,26.78,206892.0
2024-07-01 15:00:00,26.79,26.86,26.78,26.85,380786.0,26.79,26.86,26.78,26.85,380786.0
2024-07-01 15:30:00,26.85,26.88,26.84,26.86,1218898.0,26.85,26.88,26.84,26.86,1218898.0
2024-07-02 09:30:00,26.85,27.22,26.8,27.19,2598961.0,26.85,27.22,26.8,27.19,2598961.0
2024-07-02 10:00:00,27.2,27.23,26.94,27.08,3097754.0,27.2,27.23,26.94,27.08,3097754.0
2024-07-02 10:30:00,27.08,27.15,27.0,27.06,1129490.0,27.08,27.15,27.0,27.06,1129490.0
2024-07-02 11:00:00,27.06,27.13,27.03,27.05,587480.0,27.06,27.13,27.03,27.05,587480.0
2024-07-02 11:30:00,27.05,27.07,26.88,26.9,1008933.0,27.05,27.07,26.88,26.9,1008933.0
2024-07-02 12:00:00,26.89,26.9,26.77,26.83,712062.0,26.89,26.9,26.77,26.83,712062.0
2024-07-02 12:30:00,26.83,26.86,26.79,26.81,335158.0,26.83,26.86,26.79,26.81,335158.0
2024-07-02 13:00:00,26.8,26.85,26.79,26.85,299899.0,26.8,26.85,26.79,26.85,299899.0
2024-07-02 13:30:00,26.84,26.85,26.81,26.83,134507.0,26.84,26.85,26.81,26.83,134507.0
2024-07-02 14:00:00,26.84,26.93,26.83,26.92,392906.0,26.84,26.93,26.83,26.92,392906.0
2024-07-02 14:30:00,26.92,26.96,26.88,26.94,275442.0,26.92,26.96,26.88,26.94,275442.0
2024-07-02 15:00:00,26.94,26.99,26.92,26.99,252403.0,26.94,26.99,26.92,26.99,252403.0
2024-07-02 15:30:00,26.99,27.0,26.96,26.98,566913.0,26.99,27.0,26.96,26.98,566913.0
2024-07-03 09:30:00,27.71,27.86,27.68,27.73,3645222.0,27.71,27.86,27.68,27.73,3645222.0
2024-07-03 10:00:00,27.73,27.98,27.73,27.9,2505109.0,27.73,27.98,27.73,27.9,2505109.0
2024-07-03 10:30:00,27.9,28.01,27.88,27.89,1835150.0,27.9,28.01,27.88,27.89,1835150.0
2024-07-03 11:00:00,27.89,27.92,27.79,27.86,1309008.0,27.89,27.92,27.79,27.86,1309008.0
2024-07-03 11:30:00,27.87,27.93,27.82,27.91,880226.0,27.87,27.93,27.82,27.91,880226.0
2024-07-03 12:00:00,27.92,27.93,27.86,27.87,887874.0,27.92,27.93,27.86,27.87,887874.0
2024-07-03 12:30:00,27.87,27.93,27.83,27.85,2881959.0,27.87,27.93,27.83,27.85,2881959.0
2024-07-05 09:30:00,28.16,28.31,28.13,28.24,3030150.0,28.16,28.31,28.13,28.24,3030150.0
2024-07-05 10:00:00,28.25,28.28,28.08,28.2,2001424.0,28.25,28.28,28.08,28.2,2001424.0
2024-07-05 10:30:00,28.2,28.42,28.19,28.34,1783476.0,28.2,28.42,28.19,28.34,1783476.0
2024-07-05 11:00:00,28.34,28.5,28.29,28.45,2410827.0,28.34,28.5,28.29,28.45,2410827.0
2024-07-05 11:30:00,28.46,28.66,28.44,28.66,2363614.0,28.46,28.66,28.44,28.66,2363614.0
2024-07-05 12:00:00,28.66,28.68,28.59,28.65,1032367.0,28.66,28.68,28.59,28.65,1032367.0
2024-07-05 12:30:00,28.64,28.73,28.63,28.73,1327248.0,28.64,28.73,28.63,28.73,1327248.0
2024-07-05 13:00:00,28.73,28.75,28.58,28.66,1684325.0,28.73,28.75,28.58,28.66,1684325.0
2024-07-05 13:30:00,28.66,28.66,28.47,28.52,1011348.0,28.66,28.66,28.47,28.52,1011348.0
2024-07-05 14:00:00,28.52,28.66,28.49,28.62,579488.0,28.52,28.66,28.49,28.62,579488.0
2024-07-05 14:30:00,28.63,28.66,28.6,28.62,485372.0,28.63,28.66,28.6,28.62,485372.0
2024-07-05 15:00:00,28.62,28.66,28.6,28.64,675793.0,28.62,28.66,28.6,28.64,675793.0
2024-07-05 15:30:00,28.63,28.64,28.47,28.49,2582169.0,28.63,28.64,28.47,28.49,2582169.0
2024-07-08 09:30:00,28.35,28.43,28.32,28.4,1344525.0,28.35,28.43,28.32,28.4,1344525.0
2024-07-08 10:00:00,28.4,28.5,28.38,28.45,1289831.0,28.4,28.5,28.38,28.45,1289831.0
2024-07-08 10:30:00,28.45,28.51,28.35,28.38,1202459.0,28.45,28.51,28.35,28.38,1202459.0
2024-07-08 11:00:00,28.38,28.4,28.29,28.33,670662.0,28.38,28.4,28.29,28.33,670662.0
2024-07-08 11:30:00,28.33,28.33,27.9,27.98,3783068.0,28.33,28.33,27.9,27.98,3783068.0
2024-07-08 12:00:00,27.97,27.98,27.79,27.93,2333874.0,27.97,27.98,27.79,27.93,2333874.0
2024-07-08 12:30:00,27.93,28.04,27.91,28.01,894543.0,27.93,28.04,27.91,28.01,894543.0
2024-07-08 13:00:00,28.01,28.02,27.94,27.94,323796.0,28.01,28.02,27.94,27.94,323796.0
2024-07-08 13:30:00,27.95,28.01,27.95,28.01,392363.0,27.95,28.01,27.95,28.01,392363.0
2024-07-08 14:00:00,28.01,28.02,27.97,28.01,257746.0,28.01,28.02,27.97,28.01,257746.0
2024-07-08 14:30:00,28.01,28.01,27.92,27.96,419064.0,28.01,28.01,27.92,27.96,419064.0
2024-07-08 15:00:00,27.96,28.06,27.96,28.05,1213246.0,27.96,28.06,27.96,28.05,1213246.0
2024-07-08 15:30:00,28.06,28.15,28.04,28.13,3542900.0,28.06,28.15,28.04,28.13,3542900.0
2024-07-09 09:30:00,28.32,28.42,28.3,28.34,1396853.0,28.32,28.42,28.3,28.34,1396853.0
2024-07-09 10:00:00,28.32,28.43,28.06,28.2,2343590.0,28.32,28.43,28.06,28.2,2343590.0
2024-07-09 10:30:00,28.2,28.31,28.01,28.05,1864998.0,28.2,28.31,28.01,28.05,1864998.0
2024-07-09 11:00:00,28.05,28.11,27.87,27.92,1749167.0,28.05,28.11,27.87,27.92,1749167.0
2024-07-09 11:30:00,27.92,28.11,27.9,28.09,726124.0,27.92,28.11,27.9,28.09,726124.0
2024-07-09 12:00:00,28.1,28.15,28.07,28.14,433376.0,28.1,28.15,28.07,28.14,433376.0
2024-07-09 12:30:00,28.14,28.14,28.06,28.1,442732.0,28.14,28.14,28.06,28.1,442732.0
2024-07-09 13:00:00,28.1,28.13,28.05,28.09,741303.0,28.1,28.13,28.05,28.09,741303.0
2024-07-09 13:30:00,28.09,28.13,28.06,28.1,321426.0,28.09,28.13,28.06,28.1,321426.0
2024-07-09 14:00:00,28.1,28.17,28.07,28.15,219487.0,28.1,28.17,28.07,28.15,219487.0
2024-07-09 14:30:00,28.15,28.17,28.13,28.15,299749.0,28.15,28.17,28.13,28.15,299749.0
2024-07-09 15:00:00,28.15,28.17,28.12,28.13,397513.0,28.15,28.17,28.12,28.13,397513.0
2024-07-09 15:30:00,28.13,28.13,28.09,28.12,1204095.0,28.13,28.13,28.09,28.12,1204095.0
2024-07-10 09:30:00,28.29,28.46,28.24,28.41,1601190.0,28.29,28.46,28.24,28.41,1601190.0
2024-07-10 10:00:00,28.4,28.43,28.17,28.25,1921818.0,28.4,28.43,28.17,28.25,1921818.0
2024-07-10 10:30:00,28.24,28.26,28.12,28.13,1032254.0,28.24,28.26,28.12,28.13,1032254.0
2024-07-10 11:00:00,28.12,28.27,28.09,28.26,703197.0,28.12,28.27,28.09,28.26,703197.0
2024-07-10 11:30:00,28.26,28.29,28.18,28.21,362781.0,28.26,28.29,28.18,28.21,362781.0
2024-07-10 12:00:00,28.21,28.27,28.2,28.24,1277333.0,28.21,28.27,28.2,28.24,1277333.0
2024-07-10 12:30:00,28.25,28.26,28.17,28.18,377466.0,28.25,28.26,28.17,28.18,377466.0
2024-07-10 13:00:00,28.18,28.2,28.03,28.05,850158.0,28.18,28.2,28.03,28.05,850158.0
2024-07-10 13:30:00,28.05,28.13,27.99,28.13,601803.0,28.05,28.13,27.99,28.13,601803.0
2024-07-10 14:00:00,28.12,28.15,28.07,28.11,444779.0,28.12,28.15,28.07,28.11,444779.0
2024-07-10 14:30:00,28.11,28.15,28.1,28.13,200858.0,28.11,28.15,28.1,28.13,200858.0
2024-07-10 15:00:00,28.13,28.14,28.11,28.13,581538.0,28.13,28.14,28.11,28.13,581538.0
2024-07-10 15:30:00,28.14,28.16,28.11,28.15,1817427.0,28.14,28.16,28.11,28.15,1817427.0
2024-07-11 09:30:00,28.75,28.79,28.47,28.74,3675509.0,28.75,28.79,28.47,28.74,3675509.0
2024-07-11 10:00:00,28.74,28.82,28.62,28.62,2664008.0,28.74,28.82,28.62,28.62,2664008.0
2024-07-11 10:30:00,28.62,28.82,28.55,28.8,1460756.0,28.62,28.82,28.55,28.8,1460756.0
2024-07-11 11:00:00,28.8,28.91,28.7,28.86,1871534.0,28.8,28.91,28.7,28.86,1871534.0
2024-07-11 11:30:00,28.86,28.91,28.67,28.68,1648505.0,28.86,28.91,28.67,28.68,1648505.0
2024-07-11 12:00:00,28.67,28.71,28.6,28.66,1154011.0,28.67,28.71,28.6,28.66,1154011.0
2024-07-11 12:30:00,28.65,28.68,28.59,28.61,516724.0,28.65,28.68,28.59,28.61,516724.0
2024-07-11 13:00:00,28.61,28.74,28.56,28.73,697171.0,28.61,28.74,28.56,28.73,697171.0
2024-07-11 13:30:00,28.72,28.73,28.65,28.69,652868.0,28.72,28.73,28.65,28.69,652868.0
2024-07-11 14:00:00,28.69,28.73,28.66,28.67,350696.0,28.69,28.73,28.66,28.67,350696.0
2024-07-11 14:30:00,28.68,28.74,28.67,28.73,431561.0,28.68,28.74,28.67,28.73,431561.0
2024-07-11 15:00:00,28.72,28.77,28.7,28.75,521525.0,28.72,28.77,28.7,28.75,521525.0
2024-07-11 15:30:00,28.74,28.78,28.68,28.69,2024153.0,28.74,28.78,28.68,28.69,2024153.0
2024-07-12 09:30:00,28.0,28.13,27.94,28.09,2388663.0,28.0,28.13,27.94,28.09,2388663.0
2024-07-12 10:00:00,28.1,28.21,28.1,28.17,1797401.0,28.1,28.21,28.1,28.17,1797401.0
2024-07-12 10:30:00,28.16,28.28,28.15,28.26,958961.0,28.16,28.28,28.15,28.26,958961.0
2024-07-12 11:00:00,28.25,28.29,28.2,28.23,1594218.0,28.25,28.29,28.2,28.23,1594218.0
2024-07-12 11:30:00,28.24,28.27,28.19,28.22,704919.0,28.24,28.27,28.19,28.22,704919.0
2024-07-12 12:00:00,28.23,28.31,28.23,28.3,495210.0,28.23,28.31,28.23,28.3,495210.0
2024-07-12 12:30:00,28.3,28.31,28.25,28.27,464643.0,28.3,28.31,28.25,28.27,464643.0
2024-07-12 13:00:00,28.26,28.26,28.19,28.23,625251.0,28.26,28.26,28.19,28.23,625251.0
2024-07-12 13:30:00,28.23,28.28,28.23,28.28,269963.0,28.23,28.28,28.23,28.28,269963.0
2024-07-12 14:00:00,28.28,28.28,28.21,28.22,378989.0,28.28,28.28,28.21,28.22,378989.0
2024-07-12 14:30:00,28.22,28.22,28.18,28.19,356473.0,28.22,28.22,28.18,28.19,356473.0
2024-07-12 15:00:00,28.19,28.19,28.15,28.16,990358.0,28.19,28.19,28.15,28.16,990358.0
2024-07-12 15:30:00,28.15,28.16,28.09,28.11,1838191.0,28.15,28.16,28.09,28.11,1838191.0
2024-07-15 09:30:00,28.09,28.15,27.87,28.14,1384942.0,28.09,28.15,27.87,28.14,1384942.0
2024-07-15 10:00:00,28.14,28.2,28.1,28.19,973929.0,28.14,28.2,28.1,28.19,973929.0
2024-07-15 10:30:00,28.19,28.34,28.14,28.33,1218215.0,28.19,28.34,28.14,28.33,1218215.0
2024-07-15 11:00:00,28.33,28.39,28.25,28.3,964879.0,28.33,28.39,28.25,28.3,964879.0
2024-07-15 11:30:00,28.29,28.29,28.22,28.27,721426.0,28.29,28.29,28.22,28.27,721426.0
2024-07-15 12:00:00,28.26,28.29,28.19,28.23,596464.0,28.26,28.29,28.19,28.23,596464.0
2024-07-15 12:30:00,28.23,28.38,28.16,28.16,854779.0,28.23,28.38,28.16,28.16,854779.0
2024-07-15 13:00:00,28.15,28.16,28.01,28.04,1238056.0,28.15,28.16,28.01,28.04,1238056.0
2024-07-15 13:30:00,28.03,28.03,27.96,28.01,796405.0,28.03,28.03,27.96,28.01,796405.0
2024-07-15 14:00:00,28.01,28.04,27.96,28.04,618678.0,28.01,28.04,27.96,28.04,618678.0
2024-07-15 14:30:00,28.03,28.07,28.0,28.02,268052.0,28.03,28.07,28.0,28.02,268052.0
2024-07-15 15:00:00,28.03,28.03,27.99,28.0,338384.0,28.03,28.03,27.99,28.0,338384.0
2024-07-15 15:30:00,28.01,28.04,28.0,28.02,1140441.0,28.01,28.04,28.0,28.02,1140441.0
2024-07-16 09:30:00,28.03,28.27,27.98,28.14,2332937.0,28.03,28.27,27.98,28.14,2332937.0
2024-07-16 10:00:00,28.14,28.23,28.06,28.22,962198.0,28.14,28.23,28.06,28.22,962198.0
2024-07-16 10:30:00,28.22,28.36,28.19,28.34,2113536.0,28.22,28.36,28.19,28.34,2113536.0
2024-07-16 11:00:00,28.34,28.65,28.34,28.59,2665984.0,28.34,28.65,28.34,28.59,2665984.0
2024-07-16 11:30:00,28.6,28.68,28.55,28.62,1406702.0,28.6,28.68,28.55,28.62,1406702.0
2024-07-16 12:00:00,28.62,28.63,28.44,28.51,1159351.0,28.62,28.63,28.44,28.51,1159351.0
2024-07-16 12:30:00,28.51,28.54,28.42,28.49,776786.0,28.51,28.54,28.42,28.49,776786.0
2024-07-16 13:00:00,28.49,28.54,28.46,28.52,636078.0,28.49,28.54,28.46,28.52,636078.0
2024-07-16 13:30:00,28.53,28.62,28.5,28.55,372717.0,28.53,28.62,28.5,28.55,372717.0
2024-07-16 14:00:00,28.55,28.59,28.52,28.54,513411.0,28.55,28.59,28.52,28.54,513411.0
2024-07-16 14:30:00,28.54,28.57,28.51,28.56,494696.0,28.54,28.57,28.51,28.56,494696.0
2024-07-16 15:00:00,28.56,28.59,28.54,28.59,717730.0,28.56,28.59,28.54,28.59,717730.0
2024-07-16 15:30:00,28.59,28.62,28.56,28.6,1814410.0,28.59,28.62,28.56,28.6,1814410.0
2024-07-17 09:30:00,28.25,28.36,28.1,28.35,3302482.0,28.25,28.36,28.1,28.35,3302482.0
2024-07-17 10:00:00,28.34,28.35,27.71,27.83,6614552.0,28.34,28.35,27.71,27.83,6614552.0
2024-07-17 10:30:00,27.82,27.95,27.67,27.71,3745235.0,27.82,27.95,27.67,27.71,3745235.0
2024-07-17 11:00:00,27.7,27.76,27.54,27.66,3037744.0,27.7,27.76,27.54,27.66,3037744.0
2024-07-17 11:30:00,27.65,27.69,27.59,27.68,1136210.0,27.65,27.69,27.59,27.68,1136210.0
2024-07-17 12:00:00,27.68,27.7,27.43,27.47,1941264.0,27.68,27.7,27.43,27.47,1941264.0
2024-07-17 12:30:00,27.46,27.58,27.45,27.54,1130595.0,27.46,27.58,27.45,27.54,1130595.0
2024-07-17 13:00:00,27.53,27.56,27.49,27.54,904002.0,27.53,27.56,27.49,27.54,904002.0
2024-07-17 13:30:00,27.54,27.61,27.53,27.55,1333517.0,27.54,27.61,27.53,27.55,1333517.0
2024-07-17 14:00:00,27.54,27.63,27.52,27.61,675329.0,27.54,27.63,27.52,27.61,675329.0
2024-07-17 14:30:00,27.61,27.64,27.59,27.63,1473303.0,27.61,27.64,27.59,27.63,1473303.0
2024-07-17 15:00:00,27.63,27.67,27.63,27.64,1863314.0,27.63,27.67,27.63,27.64,1863314.0
2024-07-17 15:30:00,27.64,27.69,27.63,27.66,4921740.0,27.64,27.69,27.63,27.66,4921740.0
2024-07-18 09:30:00,27.76,27.79,27.64,27.72,1679847.0,27.76,27.79,27.64,27.72,1679847.0
2024-07-18 10:00:00,27.72,27.77,27.61,27.63,669712.0,27.72,27.77,27.61,27.63,669712.0
2024-07-18 10:30:00,27.64,27.69,27.47,27.65,1947516.0,27.64,27.69,27.47,27.65,1947516.0
2024-07-18 11:00:00,27.66,27.66,27.45,27.5,747001.0,27.66,27.66,27.45,27.5,747001.0
2024-07-18 11:30:00,27.5,27.53,27.38,27.39,955579.0,27.5,27.53,27.38,27.39,955579.0
2024-07-18 12:00:00,27.39,27.45,27.27,27.44,1028085.0,27.39,27.45,27.27,27.44,1028085.0
2024-07-18 12:30:00,27.44,27.44,27.39,27.42,845604.0,27.44,27.44,27.39,27.42,845604.0
2024-07-18 13:00:00,27.41,27.43,27.36,27.42,738846.0,27.41,27.43,27.36,27.42,738846.0
2024-07-18 13:30:00,27.41,27.49,27.39,27.42,783886.0,27.41,27.49,27.39,27.42,783886.0
2024-07-18 14:00:00,27.41,27.41,27.31,27.32,424145.0,27.41,27.41,27.31,27.32,424145.0
2024-07-18 14:30:00,27.32,27.32,27.26,27.3,1176393.0,27.32,27.32,27.26,27.3,1176393.0
2024-07-18 15:00:00,27.3,27.31,27.14,27.19,1714346.0,27.3,27.31,27.14,27.19,1714346.0
2024-07-18 15:30:00,27.19,27.22,27.14,27.2,1671904.0,27.19,27.22,27.14,27.2,1671904.0
2024-07-19 09:30:00,26.4,26.65,26.36,26.62,3836630.0,26.4,26.65,26.36,26.62,3836630.0
2024-07-19 10:00:00,26.61,26.68,26.51,26.59,2496961.0,26.61,26.68,26.51,26.59,2496961.0
2024-07-19 10:30:00,26.59,26.7,26.53,26.57,1649755.0,26.59,26.7,26.53,26.57,1649755.0
2024-07-19 11:00:00,26.57,26.74,26.57,26.67,680956.0,26.57,26.74,26.57,26.67,680956.0
2024-07-19 11:30:00,26.68,26.71,26.61,26.69,487506.0,26.68,26.71,26.61,26.69,487506.0
2024-07-19 12:00:00,26.69,26.7,26.59,26.62,470356.0,26.69,26.7,26.59,26.62,470356.0
2024-07-19 12:30:00,26.62,26.63,26.57,26.61,357544.0,26.62,26.63,26.57,26.61,357544.0
2024-07-19 13:00:00,26.61,26.62,26.55,26.58,740537.0,26.61,26.62,26.55,26.58,740537.0
2024-07-19 13:30:00,26.58,26.65,26.56,26.6,1145586.0,26.58,26.65,26.56,26.6,1145586.0
2024-07-19 14:00:00,26.6,26.65,26.59,26.64,952378.0,26.6,26.65,26.59,26.64,952378.0
2024-07-19 14:30:00,26.64,26.66,26.62,26.66,1243362.0,26.64,26.66,26.62,26.66,1243362.0
2024-07-19 15:00:00,26.66,26.71,26.65,26.67,1456712.0,26.66,26.71,26.65,26.67,1456712.0
2024-07-19 15:30:00,26.67,26.7,26.65,26.68,2333774.0,26.67,26.7,26.65,26.68,2333774.0
2024-07-22 09:30:00,26.44,26.5,26.34,26.37,1548213.0,26.44,26.5,26.34,26.37,1548213.0
2024-07-22 10:00:00,26.36,26.5,26.34,26.36,1112547.0,26.36,26.5,26.34,26.36,1112547.0
2024-07-22 10:30:00,26.36,26.48,26.31,26.45,1158292.0,26.36,26.48,26.31,26.45,1158292.0
2024-07-22 11:00:00,26.45,26.51,26.41,26.42,716934.0,26.45,26.51,26.41,26.42,716934.0
2024-07-22 11:30:00,26.42,26.5,26.41,26.46,821928.0,26.42,26.5,26.41,26.46,821928.0
2024-07-22 12:00:00,26.46,26.56,26.46,26.5,770978.0,26.46,26.56,26.46,26.5,770978.0
2024-07-22 12:30:00,26.51,26.59,26.49,26.57,532280.0,26.51,26.59,26.49,26.57,532280.0
2024-07-22 13:00:00,26.57,26.62,26.56,26.58,432654.0,26.57,26.62,26.56,26.58,432654.0
2024-07-22 13:30:00,26.58,26.6,26.55,26.56,321881.0,26.58,26.6,26.55,26.56,321881.0
2024-07-22 14:00:00,26.55,26.59,26.52,26.58,292432.0,26.55,26.59,26.52,26.58,292432.0
2024-07-22 14:30:00,26.58,26.62,26.56,26.6,211517.0,26.58,26.62,26.56,26.6,211517.0
2024-07-22 15:00:00,26.59,26.6,26.56,26.59,321102.0,26.59,26.6,26.56,26.59,321102.0
2024-07-22 15:30:00,26.59,26.66,26.58,26.63,1390610.0,26.59,26.66,26.58,26.63,1390610.0
2024-07-23 09:30:00,26.49,26.52,26.42,26.49,738095.0,26.49,26.52,26.42,26.49,738095.0
2024-07-23 10:00:00,26.49,26.59,26.47,26.59,970710.0,26.49,26.59,26.47,26.59,970710.0
2024-07-23 10:30:00,26.59,26.67,26.49,26.5,805969.0,26.59,26.67,26.49,26.5,805969.0
2024-07-23 11:00:00,26.51,26.56,26.46,26.53,731333.0,26.51,26.56,26.46,26.53,731333.0
2024-07-23 11:30:00,26.54,26.57,26.51,26.56,551514.0,26.54,26.57,26.51,26.56,551514.0
2024-07-23 12:00:00,26.56,26.6,26.51,26.54,420681.0,26.56,26.6,26.51,26.54,420681.0
2024-07-23 12:30:00,26.54,26.61,26.52,26.58,405958.0,26.54,26.61,26.52,26.58,405958.0
2024-07-23 13:00:00,26.59,26.63,26.56,26.61,396089.0,26.59,26.63,26.56,26.61,396089.0
2024-07-23 13:30:00,26.6,26.61,26.55,26.59,208880.0,26.6,26.61,26.55,26.59,208880.0
2024-07-23 14:00:00,26.58,26.6,26.56,26.58,285106.0,26.58,26.6,26.56,26.58,285106.0
2024-07-23 14:30:00,26.59,26.62,26.56,26.61,196054.0,26.59,26.62,26.56,26.61,196054.0
2024-07-23 15:00:00,26.6,26.68,26.6,26.67,328252.0,26.6,26.68,26.6,26.67,328252.0
2024-07-23 15:30:00,26.67,26.68,26.65,26.67,966910.0,26.67,26.68,26.65,26.67,966910.0
2024-07-24 09:30:00,26.73,26.89,26.7,26.72,1926969.0,26.73,26.89,26.7,26.72,1926969.0
2024-07-24 10:00:00,26.71,26.82,26.64,26.77,1362682.0,26.71,26.82,26.64,26.77,1362682.0
2024-07-24 10:30:00,26.77,26.86,26.73,26.84,1044341.0,26.77,26.86,26.73,26.84,1044341.0
2024-07-24 11:00:00,26.84,26.86,26.76,26.83,785822.0,26.84,26.86,26.76,26.83,785822.0
2024-07-24 11:30:00,26.83,26.87,26.74,26.74,705847.0,26.83,26.87,26.74,26.74,705847.0
2024-07-24 12:00:00,26.75,26.75,26.65,26.67,406561.0,26.75,26.75,26.65,26.67,406561.0
2024-07-24 12:30:00,26.67,26.69,26.63,26.66,370806.0,26.67,26.69,26.63,26.66,370806.0
2024-07-24 13:00:00,26.66,26.66,26.57,26.59,730448.0,26.66,26.66,26.57,26.59,730448.0
2024-07-24 13:30:00,26.59,26.61,26.49,26.51,660206.0,26.59,26.61,26.49,26.51,660206.0
2024-07-24 14:00:00,26.5,26.51,26.45,26.51,398620.0,26.5,26.51,26.45,26.51,398620.0
2024-07-24 14:30:00,26.5,26.52,26.48,26.49,282931.0,26.5,26.52,26.48,26.49,282931.0
2024-07-24 15:00:00,26.49,26.49,26.43,26.45,822392.0,26.49,26.49,26.43,26.45,822392.0
2024-07-24 15:30:00,26.44,26.49,26.41,26.43,1487464.0,26.44,26.49,26.41,26.43,1487464.0
2024-07-25 09:30:00,25.24,25.38,25.17,25.3,7460045.0,25.24,25.38,25.17,25.3,7460045.0
2024-07-25 10:00:00,25.29,25.4,25.2,25.38,4574374.0,25.29,25.4,25.2,25.38,4574374.0
2024-07-25 10:30:00,25.38,25.53,25.26,25.51,2430052.0,25.38,25.53,25.26,25.51,2430052.0
2024-07-25 11:00:00,25.51,25.54,25.41,25.47,2643783.0,25.51,25.54,25.41,25.47,2643783.0
2024-07-25 11:30:00,25.47,25.5,25.41,25.48,1389003.0,25.47,25.5,25.41,25.48,1389003.0
2024-07-25 12:00:00,25.49,25.53,25.4,25.49,1294572.0,25.49,25.53,25.4,25.49,1294572.0
2024-07-25 12:30:00,25.48,25.54,25.46,25.46,922744.0,25.48,25.54,25.46,25.46,922744.0
2024-07-25 13:00:00,25.47,25.51,25.32,25.34,1612753.0,25.47,25.51,25.32,25.34,1612753.0
2024-07-25 13:30:00,25.34,25.41,25.32,25.39,1521113.0,25.34,25.41,25.32,25.39,1521113.0
2024-07-25 14:00:00,25.39,25.43,25.38,25.42,560990.0,25.39,25.43,25.38,25.42,560990.0
2024-07-25 14:30:00,25.41,25.46,25.35,25.37,541868.0,25.41,25.46,25.35,25.37,541868.0
2024-07-25 15:00:00,25.36,25.44,25.34,25.43,745998.0,25.36,25.44,25.34,25.43,745998.0
2024-07-25 15:30:00,25.43,25.45,25.39,25.4,1803571.0,25.43,25.45,25.39,25.4,1803571.0
2024-07-26 09:30:00,25.39,25.42,25.27,25.33,2087388.0,25.39,25.42,25.27,25.33,2087388.0
2024-07-26 10:00:00,25.34,25.44,25.31,25.34,1583752.0,25.34,25.44,25.31,25.34,1583752.0
2024-07-26 10:30:00,25.34,25.36,25.21,25.29,956897.0,25.34,25.36,25.21,25.29,956897.0
2024-07-26 11:00:00,25.28,25.4,25.23,25.36,722264.0,25.28,25.4,25.23,25.36,722264.0
2024-07-26 11:30:00,25.36,25.41,25.35,25.39,479632.0,25.36,25.41,25.35,25.39,479632.0
2024-07-26 12:00:00,25.4,25.48,25.37,25.46,807482.0,25.4,25.48,25.37,25.46,807482.0
2024-07-26 12:30:00,25.45,25.53,25.44,25.52,702262.0,25.45,25.53,25.44,25.52,702262.0
2024-07-26 13:00:00,25.52,25.52,25.42,25.42,502346.0,25.52,25.52,25.42,25.42,502346.0
2024-07-26 13:30:00,25.43,25.44,25.37,25.39,516342.0,25.43,25.44,25.37,25.39,516342.0
2024-07-26 14:00:00,25.39,25.43,25.37,25.43,261138.0,25.39,25.43,25.37,25.43,261138.0
2024-07-26 14:30:00,25.43,25.43,25.37,25.38,331916.0,25.43,25.43,25.37,25.38,331916.0
2024-07-26 15:00:00,25.38,25.41,25.35,25.4,332491.0,25.38,25.41,25.35,25.4,332491.0
2024-07-26 15:30:00,25.4,25.48,25.38,25.47,1242089.0,25.4,25.48,25.38,25.47,1242089.0
2024-07-29 09:30:00,25.54,25.58,25.42,25.48,1395466.0,25.54,25.58,25.42,25.48,1395466.0
2024-07-29 10:00:00,25.5,25.53,25.35,25.39,2025652.0,25.5,25.53,25.35,25.39,2025652.0
2024-07-29 10:30:00,25.39,25.4,25.17,25.23,2252991.0,25.39,25.4,25.17,25.23,2252991.0
2024-07-29 11:00:00,25.22,25.22,24.93,25.07,3059723.0,25.22,25.22,24.93,25.07,3059723.0
2024-07-29 11:30:00,25.07,25.2,25.01,25.15,1226134.0,25.07,25.2,25.01,25.15,1226134.0
2024-07-29 12:00:00,25.16,25.19,25.13,25.16,958458.0,25.16,25.19,25.13,25.16,958458.0
2024-07-29 12:30:00,25.17,25.23,25.15,25.2,707415.0,25.17,25.23,25.15,25.2,707415.0
2024-07-29 13:00:00,25.21,25.33,25.19,25.3,772554.0,25.21,25.33,25.19,25.3,772554.0
2024-07-29 13:30:00,25.29,25.36,25.28,25.3,438389.0,25.29,25.36,25.28,25.3,438389.0
2024-07-29 14:00:00,25.29,25.32,25.27,25.31,407314.0,25.29,25.32,25.27,25.31,407314.0
2024-07-29 14:30:00,25.31,25.34,25.29,25.33,319184.0,25.31,25.34,25.29,25.33,319184.0
2024-07-29 15:00:00,25.32,25.43,25.31,25.43,527865.0,25.32,25.43,25.31,25.43,527865.0
2024-07-29 15:30:00,25.43,25.48,25.41,25.44,1327346.0,25.43,25.48,25.41,25.44,1327346.0
2024-07-30 09:30:00,25.57,25.64,25.49,25.54,1391677.0,25.57,25.64,25.49,25.54,1391677.0
2024-07-30 10:00:00,25.53,25.58,25.33,25.57,2072839.0,25.53,25.58,25.33,25.57,2072839.0
2024-07-30 10:30:00,25.56,25.69,25.54,25.58,1111597.0,25.56,25.69,25.54,25.58,1111597.0
2024-07-30 11:00:00,25.58,25.64,25.52,25.54,1163560.0,25.58,25.64,25.52,25.54,1163560.0
2024-07-30 11:30:00,25.55,25.57,25.48,25.54,456148.0,25.55,25.57,25.48,25.54,456148.0
2024-07-30 12:00:00,25.54,25.64,25.53,25.63,315877.0,25.54,25.64,25.53,25.63,315877.0
2024-07-30 12:30:00,25.63,25.77,25.61,25.72,1429588.0,25.63,25.77,25.61,25.72,1429588.0
2024-07-30 13:00:00,25.73,25.94,25.71,25.87,2266858.0,25.73,25.94,25.71,25.87,2266858.0
2024-07-30 13:30:00,25.88,25.91,25.83,25.86,988795.0,25.88,25.91,25.83,25.86,988795.0
2024-07-30 14:00:00,25.87,25.89,25.83,25.87,412047.0,25.87,25.89,25.83,25.87,412047.0
2024-07-30 14:30:00,25.87,25.88,25.83,25.85,319010.0,25.87,25.88,25.83,25.85,319010.0
2024-07-30 15:00:00,25.84,25.9,25.82,25.89,305168.0,25.84,25.9,25.82,25.89,305168.0
2024-07-30 15:30:00,25.89,25.9,25.83,25.83,1214145.0,25.89,25.9,25.83,25.83,1214145.0
2024-07-31 09:30:00,26.23,26.36,26.23,26.3,1952392.0,26.23,26.36,26.23,26.3,1952392.0
2024-07-31 10:00:00,26.3,26.35,26.2,26.26,1246226.0,26.3,26.35,26.2,26.26,1246226.0
2024-07-31 10:30:00,26.25,26.28,26.17,26.24,1139811.0,26.25,26.28,26.17,26.24,1139811.0
2024-07-31 11:00:00,26.23,26.28,26.2,26.21,738715.0,26.23,26.28,26.2,26.21,738715.0
2024-07-31 11:30:00,26.22,26.3,26.22,26.27,540349.0,26.22,26.3,26.22,26.27,540349.0
2024-07-31 12:00:00,26.28,26.32,26.25,26.31,427076.0,26.28,26.32,26.25,26.31,427076.0
2024-07-31 12:30:00,26.32,26.32,26.24,26.25,529849.0,26.32,26.32,26.24,26.25,529849.0
2024-07-31 13:00:00,26.25,26.29,26.24,26.25,687995.0,26.25,26.29,26.24,26.25,687995.0
2024-07-31 13:30:00,26.25,26.25,26.15,26.18,1039399.0,26.25,26.25,26.15,26.18,1039399.0
2024-07-31 14:00:00,26.18,26.19,26.06,26.19,1515463.0,26.18,26.19,26.06,26.19,1515463.0
2024-07-31 14:30:00,26.19,26.38,26.15,26.33,2879944.0,26.19,26.38,26.15,26.33,2879944.0
2024-07-31 15:00:00,26.33,26.4,26.27,26.37,2025183.0,26.33,26.4,26.27,26.37,2025183.0
2024-07-31 15:30:00,26.37,26.5,26.36,26.4,4008347.0,26.37,26.5,26.36,26.4,4008347.0
2024-08-01 09:30:00,26.53,26.56,26.39,26.46,1669573.0,26.53,26.56,26.39,26.46,1669573.0
2024-08-01 10:00:00,26.46,26.54,26.12,26.13,2514480.0,26.46,26.54,26.12,26.13,2514480.0
2024-08-01 10:30:00,26.12,26.23,25.91,25.98,2506805.0,26.12,26.23,25.91,25.98,2506805.0
2024-08-01 11:00:00,25.99,26.13,25.92,26.06,1193245.0,25.99,26.13,25.92,26.06,1193245.0
2024-08-01 11:30:00,26.07,26.15,25.93,25.94,1702882.0,26.07,26.15,25.93,25.94,1702882.0
2024-08-01 12:00:00,25.95,26.03,25.92,26.0,638184.0,25.95,26.03,25.92,26.0,638184.0
2024-08-01 12:30:00,25.99,26.0,25.86,25.92,1048046.0,25.99,26.0,25.86,25.92,1048046.0
2024-08-01 13:00:00,25.92,25.92,25.8,25.82,1453461.0,25.92,25.92,25.8,25.82,1453461.0
2024-08-01 13:30:00,25.82,25.88,25.79,25.87,481848.0,25.82,25.88,25.79,25.87,481848.0
2024-08-01 14:00:00,25.87,25.89,25.75,25.78,694340.0,25.87,25.89,25.75,25.78,694340.0
2024-08-01 14:30:00,25.78,25.87,25.75,25.84,709416.0,25.78,25.87,25.75,25.84,709416.0
2024-08-01 15:00:00,25.85,25.98,25.82,25.98,1670267.0,25.85,25.98,25.82,25.98,1670267.0
2024-08-01 15:30:00,25.98,26.04,25.96,26.03,2388570.0,25.98,26.04,25.96,26.03,2388570.0
2024-08-02 09:30:00,26.44,26.5,26.25,26.3,2199992.0,26.44,26.5,26.25,26.3,2199992.0
2024-08-02 10:00:00,26.3,26.4,26.15,26.24,2032489.0,26.3,26.4,26.15,26.24,2032489.0
2024-08-02 10:30:00,26.24,26.26,25.63,25.69,4619136.0,26.24,26.26,25.63,25.69,4619136.0
2024-08-02 11:00:00,25.68,25.75,25.5,25.74,3202296.0,25.68,25.75,25.5,25.74,3202296.0
2024-08-02 11:30:00,25.73,25.87,25.66,25.87,1739003.0,25.73,25.87,25.66,25.87,1739003.0
2024-08-02 12:00:00,25.87,26.05,25.83,25.96,3783923.0,25.87,26.05,25.83,25.96,3783923.0
2024-08-02 12:30:00,25.95,25.96,25.78,25.87,1364999.0,25.95,25.96,25.78,25.87,1364999.0
2024-08-02 13:00:00,25.87,25.89,25.78,25.81,543311.0,25.87,25.89,25.78,25.81,543311.0
2024-08-02 13:30:00,25.81,25.91,25.8,25.88,470283.0,25.81,25.91,25.8,25.88,470283.0
2024-08-02 14:00:00,25.87,26.01,25.86,26.0,416862.0,25.87,26.01,25.86,26.0,416862.0
2024-08-02 14:30:00,26.0,26.03,25.88,25.9,419169.0,26.0,26.03,25.88,25.9,419169.0
2024-08-02 15:00:00,25.91,25.98,25.89,25.98,602352.0,25.91,25.98,25.89,25.98,602352.0
2024-08-02 15:30:00,25.98,26.07,25.97,26.04,2268038.0,25.98,26.07,25.97,26.04,2268038.0
2024-08-05 09:30:00,24.63,24.84,24.54,24.77,6490998.0,24.63,24.84,24.54,24.77,6490998.0
2024-08-05 10:00:00,24.76,24.88,24.64,24.64,3637824.0,24.76,24.88,24.64,24.64,3637824.0
2024-08-05 10:30:00,24.64,24.8,24.61,24.78,2505631.0,24.64,24.8,24.61,24.78,2505631.0
2024-08-05 11:00:00,24.79,25.04,24.78,24.9,4456658.0,24.79,25.04,24.78,24.9,4456658.0
2024-08-05 11:30:00,24.9,24.98,24.79,24.81,2800037.0,24.9,24.98,24.79,24.81,2800037.0
2024-08-05 12:00:00,24.81,24.96,24.8,24.93,2136205.0,24.81,24.96,24.8,24.93,2136205.0
2024-08-05 12:30:00,24.93,24.93,24.72,24.74,1522050.0,24.93,24.93,24.72,24.74,1522050.0
2024-08-05 13:00:00,24.74,24.8,24.67,24.73,2988735.0,24.74,24.8,24.67,24.73,2988735.0
2024-08-05 13:30:00,24.74,24.79,24.69,24.75,759408.0,24.74,24.79,24.69,24.75,759408.0
2024-08-05 14:00:00,24.75,24.85,24.73,24.78,592939.0,24.75,24.85,24.73,24.78,592939.0
2024-08-05 14:30:00,24.77,24.8,24.73,24.75,1053037.0,24.77,24.8,24.73,24.75,1053037.0
2024-08-05 15:00:00,24.75,24.8,24.74,24.77,1115456.0,24.75,24.8,24.74,24.77,1115456.0
2024-08-05 15:30:00,24.77,24.89,24.74,24.85,2715694.0,24.77,24.89,24.74,24.85,2715694.0
2024-08-06 09:30:00,24.53,24.64,24.48,24.64,2226968.0,24.53,24.64,24.48,24.64,2226968.0
2024-08-06 10:00:00,24.64,24.89,24.61,24.73,2003221.0,24.64,24.89,24.61,24.73,2003221.0
2024-08-06 10:30:00,24.73,24.82,24.64,24.74,1603944.0,24.73,24.82,24.64,24.74,1603944.0
2024-08-06 11:00:00,24.73,24.75,24.64,24.69,2528636.0,24.73,24.75,24.64,24.69,2528636.0
2024-08-06 11:30:00,24.7,24.73,24.61,24.73,894058.0,24.7,24.73,24.61,24.73,894058.0
2024-08-06 12:00:00,24.73,24.78,24.69,24.71,536270.0,24.73,24.78,24.69,24.71,536270.0
2024-08-06 12:30:00,24.72,24.82,24.69,24.8,636397.0,24.72,24.82,24.69,24.8,636397.0
2024-08-06 13:00:00,24.8,24.83,24.72,24.78,1101629.0,24.8,24.83,24.72,24.78,1101629.0
2024-08-06 13:30:00,24.78,24.79,24.72,24.74,476928.0,24.78,24.79,24.72,24.74,476928.0
2024-08-06 14:00:00,24.75,24.83,24.74,24.81,400344.0,24.75,24.83,24.74,24.81,400344.0
2024-08-06 14:30:00,24.81,24.84,24.77,24.77,569154.0,24.81,24.84,24.77,24.77,569154.0
2024-08-06 15:00:00,24.77,24.8,24.66,24.7,693994.0,24.77,24.8,24.66,24.7,693994.0
2024-08-06 15:30:00,24.7,24.7,24.63,24.65,1785649.0,24.7,24.7,24.63,24.65,1785649.0
2024-08-07 09:30:00,24.68,24.72,24.51,24.59,1299739.0,24.68,24.72,24.51,24.59,1299739.0
2024-08-07 10:00:00,24.58,24.62,24.5,24.61,901979.0,24.58,24.62,24.5,24.61,901979.0
2024-08-07 10:30:00,24.61,24.73,24.6,24.66,727641.0,24.61,24.73,24.6,24.66,727641.0
2024-08-07 11:00:00,24.66,24.77,24.63,24.65,704821.0,24.66,24.77,24.63,24.65,704821.0
2024-08-07 11:30:00,24.64,24.65,24.58,24.62,425449.0,24.64,24.65,24.58,24.62,425449.0
2024-08-07 12:00:00,24.62,24.63,24.55,24.58,680465.0,24.62,24.63,24.55,24.58,680465.0
2024-08-07 12:30:00,24.58,24.63,24.56,24.59,360738.0,24.58,24.63,24.56,24.59,360738.0
2024-08-07 13:00:00,24.6,24.6,24.42,24.45,1009170.0,24.6,24.6,24.42,24.45,1009170.0
2024-08-07 13:30:00,24.44,24.49,24.4,24.4,602308.0,24.44,24.49,24.4,24.4,602308.0
2024-08-07 14:00:00,24.4,24.42,24.27,24.36,1198865.0,24.4,24.42,24.27,24.36,1198865.0
2024-08-07 14:30:00,24.35,24.36,24.25,24.3,631600.0,24.35,24.36,24.25,24.3,631600.0
2024-08-07 15:00:00,24.3,24.45,24.29,24.44,693693.0,24.3,24.45,24.29,24.44,693693.0
2024-08-07 15:30:00,24.44,24.46,24.32,24.34,1972271.0,24.44,24.46,24.32,24.34,1972271.0
2024-08-08 09:30:00,24.72,24.86,24.63,24.86,2236187.0,24.72,24.86,24.63,24.86,2236187.0
2024-08-08 10:00:00,24.86,25.14,24.81,25.13,2371887.0,24.86,25.14,24.81,25.13,2371887.0
2024-08-08 10:30:00,25.13,25.18,24.93,24.96,1731080.0,25.13,25.18,24.93,24.96,1731080.0
2024-08-08 11:00:00,24.97,25.01,24.92,24.98,663509.0,24.97,25.01,24.92,24.98,663509.0
2024-08-08 11:30:00,24.98,25.07,24.96,25.01,820465.0,24.98,25.07,24.96,25.01,820465.0
2024-08-08 12:00:00,25.02,25.18,25.01,25.14,924172.0,25.02,25.18,25.01,25.14,924172.0
2024-08-08 12:30:00,25.14,25.15,25.04,25.07,1046172.0,25.14,25.15,25.04,25.07,1046172.0
2024-08-08 13:00:00,25.06,25.16,25.0,25.15,785213.0,25.06,25.16,25.0,25.15,785213.0
2024-08-08 13:30:00,25.14,25.16,25.1,25.12,535906.0,25.14,25.16,25.1,25.12,535906.0
2024-08-08 14:00:00,25.12,25.15,25.09,25.12,388812.0,25.12,25.15,25.09,25.12,388812.0
2024-08-08 14:30:00,25.12,25.14,25.08,25.09,362871.0,25.12,25.14,25.08,25.09,362871.0
2024-08-08 15:00:00,25.08,25.09,25.04,25.05,457057.0,25.08,25.09,25.04,25.05,457057.0
2024-08-08 15:30:00,25.05,25.06,25.0,25.01,2103480.0,25.05,25.06,25.0,25.01,2103480.0
2024-08-09 09:30:00,25.1,25.12,24.88,25.03,2484296.0,25.1,25.12,24.88,25.03,2484296.0
2024-08-09 10:00:00,25.03,25.18,25.01,25.13,1207452.0,25.03,25.18,25.01,25.13,1207452.0
2024-08-09 10:30:00,25.13,25.25,25.05,25.07,1086395.0,25.13,25.25,25.05,25.07,1086395.0
2024-08-09 11:00:00,25.06,25.12,25.02,25.04,706771.0,25.06,25.12,25.02,25.04,706771.0
2024-08-09 11:30:00,25.03,25.07,24.96,25.03,961449.0,25.03,25.07,24.96,25.03,961449.0
2024-08-09 12:00:00,25.03,25.06,24.97,25.02,967512.0,25.03,25.06,24.97,25.02,967512.0
2024-08-09 12:30:00,25.02,25.11,25.01,25.1,421315.0,25.02,25.11,25.01,25.1,421315.0
2024-08-09 13:00:00,25.1,25.14,25.06,25.12,499859.0,25.1,25.14,25.06,25.12,499859.0
2024-08-09 13:30:00,25.12,25.14,25.07,25.08,511298.0,25.12,25.14,25.07,25.08,511298.0
2024-08-09 14:00:00,25.07,25.08,25.04,25.08,532643.0,25.07,25.08,25.04,25.08,532643.0
2024-08-09 14:30:00,25.08,25.1,25.04,25.1,342224.0,25.08,25.1,25.04,25.1,342224.0
2024-08-09 15:00:00,25.1,25.12,25.08,25.11,653786.0,25.1,25.12,25.08,25.11,653786.0
2024-08-09 15:30:00,25.11,25.12,24.98,25.0,3089666.0,25.11,25.12,24.98,25.0,3089666.0
2024-08-12 09:30:00,25.38,25.49,25.35,25.38,2520706.0,25.38,25.49,25.35,25.38,2520706.0
2024-08-12 10:00:00,25.38,25.4,25.12,25.28,2547323.0,25.38,25.4,25.12,25.28,2547323.0
2024-08-12 10:30:00,25.29,25.44,25.26,25.44,1413524.0,25.29,25.44,25.26,25.44,1413524.0
2024-08-12 11:00:00,25.44,25.48,25.39,25.4,699823.0,25.44,25.48,25.39,25.4,699823.0
2024-08-12 11:30:00,25.39,25.46,25.34,25.45,1006147.0,25.39,25.46,25.34,25.45,1006147.0
2024-08-12 12:00:00,25.45,25.5,25.42,25.47,1691776.0,25.45,25.5,25.42,25.47,1691776.0
2024-08-12 12:30:00,25.48,25.5,25.43,25.44,481969.0,25.48,25.5,25.43,25.44,481969.0
2024-08-12 13:00:00,25.44,25.5,25.41,25.46,327831.0,25.44,25.5,25.41,25.46,327831.0
2024-08-12 13:30:00,25.46,25.53,25.45,25.5,504468.0,25.46,25.53,25.45,25.5,504468.0
2024-08-12 14:00:00,25.51,25.53,25.48,25.52,337223.0,25.51,25.53,25.48,25.52,337223.0
2024-08-12 14:30:00,25.52,25.56,25.49,25.54,404979.0,25.52,25.56,25.49,25.54,404979.0
2024-08-12 15:00:00,25.54,25.58,25.53,25.56,400343.0,25.54,25.58,25.53,25.56,400343.0
2024-08-12 15:30:00,25.57,25.6,25.48,25.49,1638539.0,25.57,25.6,25.48,25.49,1638539.0
2024-08-13 09:30:00,25.21,25.34,25.15,25.3,1630721.0,25.21,25.34,25.15,25.3,1630721.0
2024-08-13 10:00:00,25.3,25.31,25.17,25.18,1329010.0,25.3,25.31,25.17,25.18,1329010.0
2024-08-13 10:30:00,25.18,25.27,25.11,25.26,847208.0,25.18,25.27,25.11,25.26,847208.0
2024-08-13 11:00:00,25.26,25.28,25.21,25.21,1003638.0,25.26,25.28,25.21,25.21,1003638.0
2024-08-13 11:30:00,25.21,25.25,25.18,25.22,400427.0,25.21,25.25,25.18,25.22,400427.0
2024-08-13 12:00:00,25.22,25.31,25.22,25.24,746536.0,25.22,25.31,25.22,25.24,746536.0
2024-08-13 12:30:00,25.24,25.37,25.24,25.35,373417.0,25.24,25.37,25.24,25.35,373417.0
2024-08-13 13:00:00,25.36,25.36,25.29,25.3,391100.0,25.36,25.36,25.29,25.3,391100.0
2024-08-13 13:30:00,25.29,25.31,25.24,25.3,409598.0,25.29,25.31,25.24,25.3,409598.0
2024-08-13 14:00:00,25.3,25.43,25.29,25.43,447795.0,25.3,25.43,25.29,25.43,447795.0
2024-08-13 14:30:00,25.42,25.42,25.36,25.4,322417.0,25.42,25.42,25.36,25.4,322417.0
2024-08-13 15:00:00,25.4,25.43,25.34,25.36,771904.0,25.4,25.43,25.34,25.36,771904.0
2024-08-13 15:30:00,25.36,25.44,25.33,25.41,1522758.0,25.36,25.44,25.33,25.41,1522758.0
2024-08-14 09:30:00,25.26,25.41,25.23,25.31,1335343.0,25.26,25.41,25.23,25.31,1335343.0
2024-08-14 10:00:00,25.3,25.3,25.18,25.27,595064.0,25.3,25.3,25.18,25.27,595064.0
2024-08-14 10:30:00,25.26,25.26,25.0,25.16,1402935.0,25.26,25.26,25.0,25.16,1402935.0
2024-08-14 11:00:00,25.15,25.21,25.09,25.11,572786.0,25.15,25.21,25.09,25.11,572786.0
2024-08-14 11:30:00,25.1,25.11,24.99,25.06,941708.0,25.1,25.11,24.99,25.06,941708.0
2024-08-14 12:00:00,25.07,25.08,24.87,24.89,957670.0,25.07,25.08,24.87,24.89,957670.0
2024-08-14 12:30:00,24.89,24.95,24.8,24.94,1886089.0,24.89,24.95,24.8,24.94,1886089.0
2024-08-14 13:00:00,24.93,24.96,24.87,24.91,654208.0,24.93,24.96,24.87,24.91,654208.0
2024-08-14 13:30:00,24.92,24.95,24.89,24.91,456837.0,24.92,24.95,24.89,24.91,456837.0
2024-08-14 14:00:00,24.91,25.03,24.9,25.02,954317.0,24.91,25.03,24.9,25.02,954317.0
2024-08-14 14:30:00,25.02,25.19,25.01,25.19,655938.0,25.02,25.19,25.01,25.19,655938.0
2024-08-14 15:00:00,25.19,25.2,25.07,25.08,681155.0,25.19,25.2,25.07,25.08,681155.0
2024-08-14 15:30:00,25.08,25.14,25.06,25.12,1437957.0,25.08,25.14,25.06,25.12,1437957.0
2024-08-15 09:30:00,25.8,25.87,25.46,25.61,3091574.0,25.8,25.87,25.46,25.61,3091574.0
2024-08-15 10:00:00,25.62,25.83,25.61,25.81,1638699.0,25.62,25.83,25.61,25.81,1638699.0
2024-08-15 10:30:00,25.8,25.96,25.78,25.88,2080691.0,25.8,25.96,25.78,25.88,2080691.0
2024-08-15 11:00:00,25.89,25.99,25.87,25.9,2184044.0,25.89,25.99,25.87,25.9,2184044.0
2024-08-15 11:30:00,25.9,25.99,25.87,25.98,661216.0,25.9,25.99,25.87,25.98,661216.0
2024-08-15 12:00:00,25.98,26.02,25.94,26.01,594918.0,25.98,26.02,25.94,26.01,594918.0
2024-08-15 12:30:00,26.01,26.01,25.84,25.86,695630.0,26.01,26.01,25.84,25.86,695630.0
2024-08-15 13:00:00,25.85,25.9,25.8,25.86,509979.0,25.85,25.9,25.8,25.86,509979.0
2024-08-15 13:30:00,25.86,25.86,25.79,25.85,421383.0,25.86,25.86,25.79,25.85,421383.0
2024-08-15 14:00:00,25.85,25.89,25.84,25.88,312974.0,25.85,25.89,25.84,25.88,312974.0
2024-08-15 14:30:00,25.88,25.91,25.87,25.9,402089.0,25.88,25.91,25.87,25.9,402089.0
2024-08-15 15:00:00,25.91,25.94,25.88,25.93,622370.0,25.91,25.94,25.88,25.93,622370.0
2024-08-15 15:30:00,25.92,25.93,25.8,25.85,1540869.0,25.92,25.93,25.8,25.85,1540869.0
2024-08-16 09:30:00,25.86,26.01,25.81,25.95,1985269.0,25.86,26.01,25.81,25.95,1985269.0
2024-08-16 10:00:00,25.94,26.0,25.8,25.85,1833459.0,25.94,26.0,25.8,25.85,1833459.0
2024-08-16 10:30:00,25.84,25.9,25.77,25.86,817513.0,25.84,25.9,25.77,25.86,817513.0
2024-08-16 11:00:00,25.86,25.9,25.82,25.87,605448.0,25.86,25.9,25.82,25.87,605448.0
2024-08-16 11:30:00,25.87,25.98,25.84,25.98,665721.0,25.87,25.98,25.84,25.98,665721.0
2024-08-16 12:00:00,25.98,26.26,25.97,26.23,2227847.0,25.98,26.26,25.97,26.23,2227847.0
2024-08-16 12:30:00,26.22,26.33,26.18,26.3,2279704.0,26.22,26.33,26.18,26.3,2279704.0
2024-08-16 13:00:00,26.3,26.32,26.18,26.3,864914.0,26.3,26.32,26.18,26.3,864914.0
2024-08-16 13:30:00,26.3,26.31,26.24,26.31,999343.0,26.3,26.31,26.24,26.31,999343.0
2024-08-16 14:00:00,26.3,26.34,26.25,26.3,509644.0,26.3,26.34,26.25,26.3,509644.0
2024-08-16 14:30:00,26.31,26.4,26.3,26.39,1160635.0,26.31,26.4,26.3,26.39,1160635.0
2024-08-16 15:00:00,26.38,26.42,26.35,26.42,788819.0,26.38,26.42,26.35,26.42,788819.0
2024-08-16 15:30:00,26.42,26.44,26.39,26.43,2381034.0,26.42,26.44,26.39,26.43,2381034.0
2024-08-19 09:30:00,26.45,26.57,26.37,26.57,2303631.0,26.45,26.57,26.37,26.57,2303631.0
2024-08-19 10:00:00,26.56,26.77,26.55,26.71,3120698.0,26.56,26.77,26.55,26.71,3120698.0
2024-08-19 10:30:00,26.7,26.84,26.69,26.79,1576041.0,26.7,26.84,26.69,26.79,1576041.0
2024-08-19 11:00:00,26.8,26.9,26.76,26.87,1213302.0,26.8,26.9,26.76,26.87,1213302.0
2024-08-19 11:30:00,26.87,26.87,26.75,26.78,989286.0,26.87,26.87,26.75,26.78,989286.0
2024-08-19 12:00:00,26.77,26.81,26.68,26.75,847564.0,26.77,26.81,26.68,26.75,847564.0
2024-08-19 12:30:00,26.75,26.77,26.68,26.71,642137.0,26.75,26.77,26.68,26.71,642137.0
2024-08-19 13:00:00,26.71,26.72,26.65,26.66,665559.0,26.71,26.72,26.65,26.66,665559.0
2024-08-19 13:30:00,26.66,26.75,26.64,26.73,592667.0,26.66,26.75,26.64,26.73,592667.0
2024-08-19 14:00:00,26.73,26.76,26.72,26.73,674838.0,26.73,26.76,26.72,26.73,674838.0
2024-08-19 14:30:00,26.73,26.78,26.72,26.77,1041004.0,26.73,26.78,26.72,26.77,1041004.0
2024-08-19 15:00:00,26.78,26.79,26.73,26.73,1870636.0,26.78,26.79,26.73,26.73,1870636.0
2024-08-19 15:30:00,26.73,26.84,26.7,26.83,2597964.0,26.73,26.84,26.7,26.83,2597964.0
2024-08-20 09:30:00,27.3,27.36,27.1,27.22,3857074.0,27.3,27.36,27.1,27.22,3857074.0
2024-08-20 10:00:00,27.21,27.21,26.94,27.01,2856044.0,27.21,27.21,26.94,27.01,2856044.0
2024-08-20 10:30:00,27.0,27.08,26.94,26.98,2314416.0,27.0,27.08,26.94,26.98,2314416.0
2024-08-20 11:00:00,26.97,26.97,26.83,26.93,2271546.0,26.97,26.97,26.83,26.93,2271546.0
2024-08-20 11:30:00,26.92,27.0,26.85,26.86,1321277.0,26.92,27.0,26.85,26.86,1321277.0
2024-08-20 12:00:00,26.86,26.88,26.73,26.8,2020672.0,26.86,26.88,26.73,26.8,2020672.0
2024-08-20 12:30:00,26.81,26.89,26.77,26.88,681004.0,26.81,26.89,26.77,26.88,681004.0
2024-08-20 13:00:00,26.88,26.91,26.83,26.9,412505.0,26.88,26.91,26.83,26.9,412505.0
2024-08-20 13:30:00,26.89,26.89,26.85,26.87,332232.0,26.89,26.89,26.85,26.87,332232.0
2024-08-20 14:00:00,26.86,26.93,26.85,26.92,563272.0,26.86,26.93,26.85,26.92,563272.0
2024-08-20 14:30:00,26.92,26.96,26.9,26.93,666018.0,26.92,26.96,26.9,26.93,666018.0
2024-08-20 15:00:00,26.93,26.94,26.87,26.88,644690.0,26.93,26.94,26.87,26.88,644690.0
2024-08-20 15:30:00,26.88,26.89,26.86,26.88,1280653.0,26.88,26.89,26.86,26.88,1280653.0
2024-08-21 09:30:00,26.92,26.92,26.7,26.8,1948614.0,26.92,26.92,26.7,26.8,1948614.0
2024-08-21 10:00:00,26.79,26.89,26.66,26.8,2356200.0,26.79,26.89,26.66,26.8,2356200.0
2024-08-21 10:30:00,26.81,26.93,26.77,26.83,1303143.0,26.81,26.93,26.77,26.83,1303143.0
2024-08-21 11:00:00,26.83,26.98,26.83,26.98,716963.0,26.83,26.98,26.83,26.98,716963.0
2024-08-21 11:30:00,26.97,27.04,26.93,26.94,859852.0,26.97,27.04,26.93,26.94,859852.0
2024-08-21 12:00:00,26.95,26.95,26.84,26.9,996063.0,26.95,26.95,26.84,26.9,996063.0
2024-08-21 12:30:00,26.89,26.91,26.86,26.9,815756.0,26.89,26.91,26.86,26.9,815756.0
2024-08-21 13:00:00,26.9,26.94,26.89,26.91,494014.0,26.9,26.94,26.89,26.91,494014.0
2024-08-21 13:30:00,26.91,26.94,26.86,26.91,840352.0,26.91,26.94,26.86,26.91,840352.0
2024-08-21 14:00:00,26.91,27.14,26.91,27.12,1158818.0,26.91,27.14,26.91,27.12,1158818.0
2024-08-21 14:30:00,27.12,27.12,27.02,27.05,803929.0,27.12,27.12,27.02,27.05,803929.0
2024-08-21 15:00:00,27.05,27.05,26.95,26.97,764939.0,27.05,27.05,26.95,26.97,764939.0
2024-08-21 15:30:00,26.98,27.04,26.94,26.95,2043620.0,26.98,27.04,26.94,26.95,2043620.0
2024-08-22 09:30:00,26.92,26.93,26.74,26.87,2521413.0,26.92,26.93,26.74,26.87,2521413.0
2024-08-22 10:00:00,26.86,26.86,26.39,26.54,3952786.0,26.86,26.86,26.39,26.54,3952786.0
2024-08-22 10:30:00,26.54,26.56,26.34,26.52,2885842.0,26.54,26.56,26.34,26.52,2885842.0
2024-08-22 11:00:00,26.52,26.58,26.44,26.45,1510359.0,26.52,26.58,26.44,26.45,1510359.0
2024-08-22 11:30:00,26.45,26.56,26.37,26.54,3220922.0,26.45,26.56,26.37,26.54,3220922.0
2024-08-22 12:00:00,26.54,26.68,26.52,26.63,779461.0,26.54,26.68,26.52,26.63,779461.0
2024-08-22 12:30:00,26.63,26.66,26.56,26.59,554931.0,26.63,26.66,26.56,26.59,554931.0
2024-08-22 13:00:00,26.59,26.59,26.45,26.49,578739.0,26.59,26.59,26.45,26.49,578739.0
2024-08-22 13:30:00,26.5,26.54,26.45,26.46,367870.0,26.5,26.54,26.45,26.46,367870.0
2024-08-22 14:00:00,26.45,26.48,26.39,26.46,736231.0,26.45,26.48,26.39,26.46,736231.0
2024-08-22 14:30:00,26.46,26.48,26.42,26.43,433292.0,26.46,26.48,26.42,26.43,433292.0
2024-08-22 15:00:00,26.42,26.45,26.26,26.26,1752096.0,26.42,26.45,26.26,26.26,1752096.0
2024-08-22 15:30:00,26.27,26.41,26.26,26.41,2593513.0,26.27,26.41,26.26,26.41,2593513.0
2024-08-23 09:30:00,26.71,26.73,26.63,26.69,1308903.0,26.71,26.73,26.63,26.69,1308903.0
2024-08-23 10:00:00,26.69,27.18,26.68,27.1,5732923.0,26.69,27.18,26.68,27.1,5732923.0
2024-08-23 10:30:00,27.1,27.17,26.86,26.97,2485857.0,27.1,27.17,26.86,26.97,2485857.0
2024-08-23 11:00:00,26.97,27.27,26.95,27.24,2045777.0,26.97,27.27,26.95,27.24,2045777.0
2024-08-23 11:30:00,27.24,27.24,27.06,27.09,1176818.0,27.24,27.24,27.06,27.09,1176818.0
2024-08-23 12:00:00,27.09,27.13,27.02,27.06,1016372.0,27.09,27.13,27.02,27.06,1016372.0
2024-08-23 12:30:00,27.06,27.14,26.97,27.13,730207.0,27.06,27.14,26.97,27.13,730207.0
2024-08-23 13:00:00,27.13,27.2,27.12,27.16,1160653.0,27.13,27.2,27.12,27.16,1160653.0
2024-08-23 13:30:00,27.16,27.23,27.15,27.17,393677.0,27.16,27.23,27.15,27.17,393677.0
2024-08-23 14:00:00,27.18,27.24,27.15,27.23,471331.0,27.18,27.24,27.15,27.23,471331.0
2024-08-23 14:30:00,27.24,27.24,27.15,27.16,364021.0,27.24,27.24,27.15,27.16,364021.0
2024-08-23 15:00:00,27.16,27.25,27.14,27.25,961409.0,27.16,27.25,27.14,27.25,961409.0
2024-08-23 15:30:00,27.25,27.25,27.2,27.21,2346915.0,27.25,27.25,27.2,27.21,2346915.0
2024-08-26 09:30:00,27.4,27.42,27.21,27.22,1500266.0,27.4,27.42,27.21,27.22,1500266.0
2024-08-26 10:00:00,27.22,27.3,27.16,27.23,1101971.0,27.22,27.3,27.16,27.23,1101971.0
2024-08-26 10:30:00,27.24,27.26,27.13,27.22,774920.0,27.24,27.26,27.13,27.22,774920.0
2024-08-26 11:00:00,27.22,27.22,27.12,27.19,619782.0,27.22,27.22,27.12,27.19,619782.0
2024-08-26 11:30:00,27.19,27.26,27.17,27.21,692085.0,27.19,27.26,27.17,27.21,692085.0
2024-08-26 12:00:00,27.21,27.24,27.17,27.21,195926.0,27.21,27.24,27.17,27.21,195926.0
2024-08-26 12:30:00,27.2,27.35,27.2,27.34,448888.0,27.2,27.35,27.2,27.34,448888.0
2024-08-26 13:00:00,27.34,27.39,27.33,27.36,468729.0,27.34,27.39,27.33,27.36,468729.0
2024-08-26 13:30:00,27.36,27.38,27.31,27.35,421908.0,27.36,27.38,27.31,27.35,421908.0
2024-08-26 14:00:00,27.35,27.36,27.29,27.3,238230.0,27.35,27.36,27.29,27.3,238230.0
2024-08-26 14:30:00,27.29,27.34,27.27,27.34,203745.0,27.29,27.34,27.27,27.34,203745.0
2024-08-26 15:00:00,27.34,27.39,27.33,27.36,367357.0,27.34,27.39,27.33,27.36,367357.0
2024-08-26 15:30:00,27.36,27.39,27.32,27.32,844296.0,27.36,27.39,27.32,27.32,844296.0
2024-08-27 09:30:00,27.25,27.31,27.2,27.24,682652.0,27.25,27.31,27.2,27.24,682652.0
2024-08-27 10:00:00,27.25,27.4,27.1,27.36,861739.0,27.25,27.4,27.1,27.36,861739.0
2024-08-27 10:30:00,27.36,27.4,27.32,27.36,535057.0,27.36,27.4,27.32,27.36,535057.0
2024-08-27 11:00:00,27.37,27.42,27.33,27.36,684542.0,27.37,27.42,27.33,27.36,684542.0
2024-08-27 11:30:00,27.36,27.36,27.24,27.27,415188.0,27.36,27.36,27.24,27.27,415188.0
2024-08-27 12:00:00,27.27,27.32,27.25,27.3,357323.0,27.27,27.32,27.25,27.3,357323.0
2024-08-27 12:30:00,27.3,27.34,27.3,27.32,242871.0,27.3,27.34,27.3,27.32,242871.0
2024-08-27 13:00:00,27.32,27.36,27.28,27.33,300453.0,27.32,27.36,27.28,27.33,300453.0
2024-08-27 13:30:00,27.33,27.41,27.33,27.39,866138.0,27.33,27.41,27.33,27.39,866138.0
2024-08-27 14:00:00,27.39,27.44,27.39,27.43,520853.0,27.39,27.44,27.39,27.43,520853.0
2024-08-27 14:30:00,27.44,27.46,27.42,27.44,359342.0,27.44,27.46,27.42,27.44,359342.0
2024-08-27 15:00:00,27.43,27.44,27.38,27.39,932157.0,27.43,27.44,27.38,27.39,932157.0
2024-08-27 15:30:00,27.39,27.42,27.36,27.36,751846.0,27.39,27.42,27.36,27.36,751846.0
2024-08-28 09:30:00,26.86,26.86,26.67,26.76,1760321.0,26.86,26.86,26.67,26.76,1760321.0
2024-08-28 10:00:00,26.76,26.85,26.73,26.8,969203.0,26.76,26.85,26.73,26.8,969203.0
2024-08-28 10:30:00,26.8,26.85,26.77,26.8,555582.0,26.8,26.85,26.77,26.8,555582.0
2024-08-28 11:00:00,26.8,26.84,26.74,26.79,793127.0,26.8,26.84,26.74,26.79,793127.0
2024-08-28 11:30:00,26.79,26.84,26.76,26.78,682745.0,26.79,26.84,26.76,26.78,682745.0
2024-08-28 12:00:00,26.78,26.79,26.53,26.58,1330208.0,26.78,26.79,26.53,26.58,1330208.0
2024-08-28 12:30:00,26.58,26.7,26.57,26.67,473782.0,26.58,26.7,26.57,26.67,473782.0
2024-08-28 13:00:00,26.66,26.7,26.62,26.66,599164.0,26.66,26.7,26.62,26.66,599164.0
2024-08-28 13:30:00,26.66,26.71,26.64,26.65,451953.0,26.66,26.71,26.64,26.65,451953.0
2024-08-28 14:00:00,26.64,26.66,26.59,26.62,554988.0,26.64,26.66,26.59,26.62,554988.0
2024-08-28 14:30:00,26.63,26.71,26.6,26.71,561812.0,26.63,26.71,26.6,26.71,561812.0
2024-08-28 15:00:00,26.71,26.75,26.68,26.73,404877.0,26.71,26.75,26.68,26.73,404877.0
2024-08-28 15:30:00,26.73,26.76,26.68,26.69,1079054.0,26.73,26.76,26.68,26.69,1079054.0
2024-08-29 09:30:00,26.71,26.88,26.63,26.85,1915376.0,26.71,26.88,26.63,26.85,1915376.0
2024-08-29 10:00:00,26.85,26.93,26.81,26.87,2063087.0,26.85,26.93,26.81,26.87,2063087.0
2024-08-29 10:30:00,26.87,27.04,26.84,27.01,1497200.0,26.87,27.04,26.84,27.01,1497200.0
2024-08-29 11:00:00,27.01,27.05,26.89,26.9,1166516.0,27.01,27.05,26.89,26.9,1166516.0
2024-08-29 11:30:00,26.9,26.95,26.87,26.91,381442.0,26.9,26.95,26.87,26.91,381442.0
2024-08-29 12:00:00,26.91,26.93,26.83,26.91,472934.0,26.91,26.93,26.83,26.91,472934.0
2024-08-29 12:30:00,26.92,26.93,26.87,26.92,335664.0,26.92,26.93,26.87,26.92,335664.0
2024-08-29 13:00:00,26.92,27.0,26.91,26.98,371908.0,26.92,27.0,26.91,26.98,371908.0
2024-08-29 13:30:00,26.99,27.0,26.92,26.97,337814.0,26.99,27.0,26.92,26.97,337814.0
2024-08-29 14:00:00,26.97,26.97,26.89,26.91,374052.0,26.97,26.97,26.89,26.91,374052.0
2024-08-29 14:30:00,26.9,26.91,26.8,26.83,706951.0,26.9,26.91,26.8,26.83,706951.0
2024-08-29 15:00:00,26.83,26.84,26.8,26.84,419282.0,26.83,26.84,26.8,26.84,419282.0
2024-08-29 15:30:00,26.84,26.86,26.79,26.8,897525.0,26.84,26.86,26.79,26.8,897525.0
2024-08-30 09:30:00,26.68,26.79,26.61,26.72,1444614.0,26.68,26.79,26.61,26.72,1444614.0
2024-08-30 10:00:00,26.73,26.8,26.46,26.49,1732104.0,26.73,26.8,26.46,26.49,1732104.0
2024-08-30 10:30:00,26.49,26.54,26.37,26.45,1969031.0,26.49,26.54,26.37,26.45,1969031.0
2024-08-30 11:00:00,26.45,26.46,26.33,26.38,1353264.0,26.45,26.46,26.33,26.38,1353264.0
2024-08-30 11:30:00,26.37,26.44,26.31,26.43,994404.0,26.37,26.44,26.31,26.43,994404.0
2024-08-30 12:00:00,26.42,26.46,26.37,26.39,1092454.0,26.42,26.46,26.37,26.39,1092454.0
2024-08-30 12:30:00,26.4,26.43,26.2,26.22,1293433.0,26.4,26.43,26.2,26.22,1293433.0
2024-08-30 13:00:00,26.21,26.25,26.18,26.23,1014882.0,26.21,26.25,26.18,26.23,1014882.0
2024-08-30 13:30:00,26.23,26.32,26.23,26.3,551327.0,26.23,26.32,26.23,26.3,551327.0
2024-08-30 14:00:00,26.3,26.36,26.29,26.35,471018.0,26.3,26.36,26.29,26.35,471018.0
2024-08-30 14:30:00,26.35,26.38,26.31,26.35,457402.0,26.35,26.38,26.31,26.35,457402.0
2024-08-30 15:00:00,26.34,26.35,26.25,26.31,888895.0,26.34,26.35,26.25,26.31,888895.0
2024-08-30 15:30:00,26.31,26.36,26.26,26.35,1570195.0,26.31,26.36,26.26,26.35,1570195.0
2024-09-03 09:30:00,25.83,25.85,25.35,25.42,4828514.0,25.83,25.85,25.35,25.42,4828514.0
2024-09-03 10:00:00,25.42,25.53,25.27,25.36,2089047.0,25.42,25.53,25.27,25.36,2089047.0
2024-09-03 10:30:00,25.35,25.42,25.32,25.38,1568128.0,25.35,25.42,25.32,25.38,1568128.0
2024-09-03 11:00:00,25.37,25.49,25.35,25.48,1207476.0,25.37,25.49,25.35,25.48,1207476.0
2024-09-03 11:30:00,25.48,25.55,25.47,25.53,721683.0,25.48,25.55,25.47,25.53,721683.0
2024-09-03 12:00:00,25.53,25.55,25.48,25.5,429506.0,25.53,25.55,25.48,25.5,429506.0
2024-09-03 12:30:00,25.51,25.54,25.47,25.5,488961.0,25.51,25.54,25.47,25.5,488961.0
2024-09-03 13:00:00,25.51,25.56,25.48,25.55,480570.0,25.51,25.56,25.48,25.55,480570.0
2024-09-03 13:30:00,25.56,25.59,25.53,25.53,500887.0,25.56,25.59,25.53,25.53,500887.0
2024-09-03 14:00:00,25.54,25.56,25.5,25.54,316442.0,25.54,25.56,25.5,25.54,316442.0
2024-09-03 14:30:00,25.55,25.57,25.5,25.55,712070.0,25.55,25.57,25.5,25.55,712070.0
2024-09-03 15:00:00,25.55,25.61,25.54,25.59,552867.0,25.55,25.61,25.54,25.59,552867.0
2024-09-03 15:30:00,25.59,25.61,25.55,25.58,1869251.0,25.59,25.61,25.55,25.58,1869251.0
2024-09-04 09:30:00,25.62,25.7,25.58,25.65,2154720.0,25.62,25.7,25.58,25.65,2154720.0
2024-09-04 10:00:00,25.64,25.86,25.63,25.75,2265315.0,25.64,25.86,25.63,25.75,2265315.0
2024-09-04 10:30:00,25.76,25.88,25.75,25.82,1172832.0,25.76,25.88,25.75,25.82,1172832.0
2024-09-04 11:00:00,25.82,25.85,25.73,25.74,332260.0,25.82,25.85,25.73,25.74,332260.0
2024-09-04 11:30:00,25.73,25.74,25.67,25.7,398457.0,25.73,25.74,25.67,25.7,398457.0
2024-09-04 12:00:00,25.69,25.77,25.66,25.76,1372569.0,25.69,25.77,25.66,25.76,1372569.0
2024-09-04 12:30:00,25.75,25.8,25.73,25.77,491098.0,25.75,25.8,25.73,25.77,491098.0
2024-09-04 13:00:00,25.77,25.79,25.7,25.71,241658.0,25.77,25.79,25.7,25.71,241658.0
2024-09-04 13:30:00,25.71,25.72,25.68,25.7,170803.0,25.71,25.72,25.68,25.7,170803.0
2024-09-04 14:00:00,25.69,25.72,25.65,25.7,802855.0,25.69,25.72,25.65,25.7,802855.0
2024-09-04 14:30:00,25.69,25.7,25.64,25.66,258918.0,25.69,25.7,25.64,25.66,258918.0
2024-09-04 15:00:00,25.65,25.7,25.64,25.7,250114.0,25.65,25.7,25.64,25.7,250114.0
2024-09-04 15:30:00,25.7,25.71,25.66,25.69,623653.0,25.7,25.71,25.66,25.69,623653.0
2024-09-05 09:30:00,26.38,26.45,26.34,26.37,2129157.0,26.38,26.45,26.34,26.37,2129157.0
2024-09-05 10:00:00,26.38,26.59,26.33,26.54,2332703.0,26.38,26.59,26.33,26.54,2332703.0
2024-09-05 10:30:00,26.54,26.61,26.41,26.43,1734023.0,26.54,26.61,26.41,26.43,1734023.0
2024-09-05 11:00:00,26.44,26.45,26.26,26.28,1091557.0,26.44,26.45,26.26,26.28,1091557.0
2024-09-05 11:30:00,26.28,26.38,26.2,26.2,836332.0,26.28,26.38,26.2,26.2,836332.0
2024-09-05 12:00:00,26.21,26.28,26.15,26.26,905548.0,26.21,26.28,26.15,26.26,905548.0
2024-09-05 12:30:00,26.26,26.26,26.21,26.21,323469.0,26.26,26.26,26.21,26.21,323469.0
2024-09-05 13:00:00,26.21,26.25,26.19,26.21,421076.0,26.21,26.25,26.19,26.21,421076.0
2024-09-05 13:30:00,26.21,26.28,26.17,26.27,256953.0,26.21,26.28,26.17,26.27,256953.0
2024-09-05 14:00:00,26.28,26.33,26.27,26.32,691254.0,26.28,26.33,26.27,26.32,691254.0
2024-09-05 14:30:00,26.32,26.33,26.28,26.29,248443.0,26.32,26.33,26.28,26.29,248443.0
2024-09-05 15:00:00,26.29,26.3,26.26,26.27,380356.0,26.29,26.3,26.26,26.27,380356.0
2024-09-05 15:30:00,26.27,26.29,26.21,26.23,1458189.0,26.27,26.29,26.21,26.23,1458189.0
2024-09-06 09:30:00,26.25,26.35,26.05,26.21,2196825.0,26.25,26.35,26.05,26.21,2196825.0
2024-09-06 10:00:00,26.2,26.2,25.91,25.93,1936350.0,26.2,26.2,25.91,25.93,1936350.0
2024-09-06 10:30:00,25.93,26.11,25.83,25.91,2370428.0,25.93,26.11,25.83,25.91,2370428.0
2024-09-06 11:00:00,25.9,26.13,25.9,26.09,1710664.0,25.9,26.13,25.9,26.09,1710664.0
2024-09-06 11:30:00,26.09,26.1,25.74,25.78,1409937.0,26.09,26.1,25.74,25.78,1409937.0
2024-09-06 12:00:00,25.78,25.79,25.33,25.51,3493233.0,25.78,25.79,25.33,25.51,3493233.0
2024-09-06 12:30:00,25.5,25.5,25.27,25.38,2341600.0,25.5,25.5,25.27,25.38,2341600.0
2024-09-06 13:00:00,25.38,25.48,25.31,25.46,1131491.0,25.38,25.48,25.31,25.46,1131491.0
2024-09-06 13:30:00,25.46,25.52,25.41,25.48,487166.0,25.46,25.52,25.41,25.48,487166.0
2024-09-06 14:00:00,25.48,25.51,25.43,25.48,1177022.0,25.48,25.51,25.43,25.48,1177022.0
2024-09-06 14:30:00,25.48,25.5,25.44,25.49,471084.0,25.48,25.5,25.44,25.49,471084.0
2024-09-06 15:00:00,25.5,25.5,25.43,25.45,1196134.0,25.5,25.5,25.43,25.45,1196134.0
2024-09-06 15:30:00,25.45,25.52,25.45,25.47,2047458.0,25.45,25.52,25.45,25.47,2047458.0
2024-09-09 09:30:00,25.72,25.77,25.64,25.68,1057227.0,25.72,25.77,25.64,25.68,1057227.0
2024-09-09 10:00:00,25.68,25.88,25.67,25.76,1565573.0,25.68,25.88,25.67,25.76,1565573.0
2024-09-09 10:30:00,25.77,25.77,25.63,25.65,664641.0,25.77,25.77,25.63,25.65,664641.0
2024-09-09 11:00:00,25.65,25.69,25.58,25.62,518987.0,25.65,25.69,25.58,25.62,518987.0
2024-09-09 11:30:00,25.63,25.81,25.63,25.79,444390.0,25.63,25.81,25.63,25.79,444390.0
2024-09-09 12:00:00,25.79,25.87,25.78,25.81,411179.0,25.79,25.87,25.78,25.81,411179.0
2024-09-09 12:30:00,25.81,25.86,25.79,25.86,412486.0,25.81,25.86,25.79,25.86,412486.0
2024-09-09 13:00:00,25.86,25.88,25.8,25.85,345382.0,25.86,25.88,25.8,25.85,345382.0
2024-09-09 13:30:00,25.86,25.87,25.76,25.78,282064.0,25.86,25.87,25.76,25.78,282064.0
2024-09-09 14:00:00,25.77,25.83,25.77,25.81,229317.0,25.77,25.83,25.77,25.81,229317.0
2024-09-09 14:30:00,25.8,25.84,25.79,25.84,262814.0,25.8,25.84,25.79,25.84,262814.0
2024-09-09 15:00:00,25.83,25.84,25.8,25.84,285382.0,25.83,25.84,25.8,25.84,285382.0
2024-09-09 15:30:00,25.84,25.85,25.81,25.84,1227283.0,25.84,25.85,25.81,25.84,1227283.0
2024-09-10 09:30:00,25.96,25.96,25.76,25.77,1404034.0,25.96,25.96,25.76,25.77,1404034.0
2024-09-10 10:00:00,25.76,25.76,25.57,25.62,1781400.0,25.76,25.76,25.57,25.62,1781400.0
2024-09-10 10:30:00,25.62,25.84,25.59,25.84,1027621.0,25.62,25.84,25.59,25.84,1027621.0
2024-09-10 11:00:00,25.85,25.9,25.78,25.88,676566.0,25.85,25.9,25.78,25.88,676566.0
2024-09-10 11:30:00,25.87,25.94,25.75,25.77,544425.0,25.87,25.94,25.75,25.77,544425.0
2024-09-10 12:00:00,25.77,25.81,25.71,25.8,275115.0,25.77,25.81,25.71,25.8,275115.0
2024-09-10 12:30:00,25.8,25.83,25.77,25.8,191200.0,25.8,25.83,25.77,25.8,191200.0
2024-09-10 13:00:00,25.8,25.85,25.78,25.81,298598.0,25.8,25.85,25.78,25.81,298598.0
2024-09-10 13:30:00,25.8,25.86,25.79,25.83,255185.0,25.8,25.86,25.79,25.83,255185.0
2024-09-10 14:00:00,25.82,25.86,25.81,25.86,208074.0,25.82,25.86,25.81,25.86,208074.0
2024-09-10 14:30:00,25.86,25.93,25.85,25.92,207056.0,25.86,25.93,25.85,25.92,207056.0
2024-09-10 15:00:00,25.93,25.95,25.89,25.92,364575.0,25.93,25.95,25.89,25.92,364575.0
2024-09-10 15:30:00,25.92,25.95,25.88,25.94,1273675.0,25.92,25.95,25.88,25.94,1273675.0
2024-09-11 09:30:00,26.05,26.05,25.92,26.01,1794843.0,26.05,26.05,25.92,26.01,1794843.0
2024-09-11 10:00:00,26.01,26.02,25.68,25.74,1525999.0,26.01,26.02,25.68,25.74,1525999.0
2024-09-11 10:30:00,25.74,25.83,25.62,25.8,1122154.0,25.74,25.83,25.62,25.8,1122154.0
2024-09-11 11:00:00,25.81,26.03,25.79,25.99,854301.0,25.81,26.03,25.79,25.99,854301.0
2024-09-11 11:30:00,25.98,26.11,25.97,26.1,804408.0,25.98,26.11,25.97,26.1,804408.0
2024-09-11 12:00:00,26.09,26.17,26.09,26.14,748323.0,26.09,26.17,26.09,26.14,748323.0
2024-09-11 12:30:00,26.14,26.22,26.11,26.12,407062.0,26.14,26.22,26.11,26.12,407062.0
2024-09-11 13:00:00,26.12,26.16,26.07,26.1,325723.0,26.12,26.16,26.07,26.1,325723.0
2024-09-11 13:30:00,26.1,26.16,26.05,26.12,203543.0,26.1,26.16,26.05,26.12,203543.0
2024-09-11 14:00:00,26.12,26.14,26.09,26.11,806036.0,26.12,26.14,26.09,26.11,806036.0
2024-09-11 14:30:00,26.11,26.16,26.05,26.05,259843.0,26.11,26.16,26.05,26.05,259843.0
2024-09-11 15:00:00,26.06,26.11,26.04,26.1,331188.0,26.06,26.11,26.04,26.1,331188.0
2024-09-11 15:30:00,26.1,26.13,26.06,26.12,838886.0,26.1,26.13,26.06,26.12,838886.0
2024-09-12 09:30:00,26.64,26.8,26.56,26.68,2511836.0,26.64,26.8,26.56,26.68,2511836.0
2024-09-12 10:00:00,26.68,26.86,26.63,26.74,3077604.0,26.68,26.86,26.63,26.74,3077604.0
2024-09-12 10:30:00,26.74,26.97,26.73,26.94,1690205.0,26.74,26.97,26.73,26.94,1690205.0
2024-09-12 11:00:00,26.94,27.06,26.91,27.05,1837530.0,26.94,27.06,26.91,27.05,1837530.0
2024-09-12 11:30:00,27.04,27.11,27.01,27.09,1522511.0,27.04,27.11,27.01,27.09,1522511.0
2024-09-12 12:00:00,27.09,27.14,27.02,27.08,1619500.0,27.09,27.14,27.02,27.08,1619500.0
2024-09-12 12:30:00,27.08,27.18,27.06,27.16,543383.0,27.08,27.18,27.06,27.16,543383.0
2024-09-12 13:00:00,27.16,27.22,27.12,27.14,958494.0,27.16,27.22,27.12,27.14,958494.0
2024-09-12 13:30:00,27.13,27.18,27.11,27.17,587997.0,27.13,27.18,27.11,27.17,587997.0
2024-09-12 14:00:00,27.16,27.18,27.13,27.18,508250.0,27.16,27.18,27.13,27.18,508250.0
2024-09-12 14:30:00,27.18,27.2,27.09,27.14,713789.0,27.18,27.2,27.09,27.14,713789.0
2024-09-12 15:00:00,27.13,27.19,27.12,27.16,1167870.0,27.13,27.19,27.12,27.16,1167870.0
2024-09-12 15:30:00,27.17,27.28,27.16,27.27,3750467.0,27.17,27.28,27.16,27.27,3750467.0
2024-09-13 09:30:00,27.87,28.1,27.83,27.94,5666728.0,27.87,28.1,27.83,27.94,5666728.0
2024-09-13 10:00:00,27.94,28.06,27.83,27.98,3148782.0,27.94,28.06,27.83,27.98,3148782.0
2024-09-13 10:30:00,27.98,28.01,27.88,27.93,1982361.0,27.98,28.01,27.88,27.93,1982361.0
2024-09-13 11:00:00,27.93,27.98,27.76,27.94,2105114.0,27.93,27.98,27.76,27.94,2105114.0
2024-09-13 11:30:00,27.94,28.18,27.94,28.17,1585404.0,27.94,28.18,27.94,28.17,1585404.0
2024-09-13 12:00:00,28.18,28.21,28.12,28.17,1011023.0,28.18,28.21,28.12,28.17,1011023.0
2024-09-13 12:30:00,28.17,28.17,28.02,28.12,1907076.0,28.17,28.17,28.02,28.12,1907076.0
2024-09-13 13:00:00,28.12,28.12,27.96,27.96,1352925.0,28.12,28.12,27.96,27.96,1352925.0
2024-09-13 13:30:00,27.97,28.0,27.91,27.94,1047313.0,27.97,28.0,27.91,27.94,1047313.0
2024-09-13 14:00:00,27.94,27.99,27.85,27.99,970492.0,27.94,27.99,27.85,27.99,970492.0
2024-09-13 14:30:00,27.98,27.99,27.89,27.92,746891.0,27.98,27.99,27.89,27.92,746891.0
2024-09-13 15:00:00,27.92,27.94,27.86,27.93,666625.0,27.92,27.94,27.86,27.93,666625.0
2024-09-13 15:30:00,27.93,28.04,27.92,28.03,3146846.0,27.93,28.04,27.92,28.03,3146846.0
2024-09-16 09:30:00,28.27,28.29,28.08,28.23,2315806.0,28.27,28.29,28.08,28.23,2315806.0
2024-09-16 10:00:00,28.23,28.23,28.0,28.05,1937663.0,28.23,28.23,28.0,28.05,1937663.0
2024-09-16 10:30:00,28.05,28.05,27.9,28.0,2352547.0,28.05,28.05,27.9,28.0,2352547.0
2024-09-16 11:00:00,28.01,28.07,27.95,28.04,1013992.0,28.01,28.07,27.95,28.04,1013992.0
2024-09-16 11:30:00,28.04,28.04,27.97,28.02,456710.0,28.04,28.04,27.97,28.02,456710.0
2024-09-16 12:00:00,28.02,28.09,27.98,28.09,576268.0,28.02,28.09,27.98,28.09,576268.0
2024-09-16 12:30:00,28.09,28.09,28.01,28.08,405009.0,28.09,28.09,28.01,28.08,405009.0
2024-09-16 13:00:00,28.08,28.09,28.03,28.07,301905.0,28.08,28.09,28.03,28.07,301905.0
2024-09-16 13:30:00,28.06,28.14,28.05,28.11,610493.0,28.06,28.14,28.05,28.11,610493.0
2024-09-16 14:00:00,28.12,28.12,28.03,28.06,624925.0,28.12,28.12,28.03,28.06,624925.0
2024-09-16 14:30:00,28.05,28.06,28.02,28.06,411972.0,28.05,28.06,28.02,28.06,411972.0
2024-09-16 15:00:00,28.06,28.06,28.01,28.05,372499.0,28.06,28.06,28.01,28.05,372499.0
2024-09-16 15:30:00,28.05,28.08,28.04,28.06,1183636.0,28.05,28.08,28.04,28.06,1183636.0
2024-09-17 09:30:00,28.02,28.23,27.97,28.14,1853662.0,28.02,28.23,27.97,28.14,1853662.0
2024-09-17 10:00:00,28.13,28.27,28.12,28.23,1851207.0,28.13,28.27,28.12,28.23,1851207.0
2024-09-17 10:30:00,28.23,28.23,28.07,28.16,1709385.0,28.23,28.23,28.07,28.16,1709385.0
2024-09-17 11:00:00,28.16,28.17,28.01,28.03,1340389.0,28.16,28.17,28.01,28.03,1340389.0
2024-09-17 11:30:00,28.02,28.05,27.89,27.99,1331783.0,28.02,28.05,27.89,27.99,1331783.0
2024-09-17 12:00:00,28.0,28.0,27.9,27.98,680619.0,28.0,28.0,27.9,27.98,680619.0
2024-09-17 12:30:00,27.97,28.0,27.92,27.93,636130.0,27.97,28.0,27.92,27.93,636130.0
2024-09-17 13:00:00,27.93,27.97,27.83,27.95,961869.0,27.93,27.97,27.83,27.95,961869.0
2024-09-17 13:30:00,27.96,28.02,27.91,28.0,426760.0,27.96,28.02,27.91,28.0,426760.0
2024-09-17 14:00:00,28.0,28.02,27.95,27.96,471933.0,28.0,28.02,27.95,27.96,471933.0
2024-09-17 14:30:00,27.96,28.02,27.95,28.01,435531.0,27.96,28.02,27.95,28.01,435531.0
2024-09-17 15:00:00,28.0,28.02,27.93,27.94,966133.0,28.0,28.02,27.93,27.94,966133.0
2024-09-17 15:30:00,27.95,27.96,27.92,27.96,1647104.0,27.95,27.96,27.92,27.96,1647104.0
2024-09-18 09:30:00,27.95,27.97,27.71,27.81,1543365.0,27.95,27.97,27.71,27.81,1543365.0
2024-09-18 10:00:00,27.81,27.86,27.65,27.72,1107290.0,27.81,27.86,27.65,27.72,1107290.0
2024-09-18 10:30:00,27.72,27.81,27.71,27.77,645215.0,27.72,27.81,27.71,27.77,645215.0
2024-09-18 11:00:00,27.77,27.82,27.71,27.77,511132.0,27.77,27.82,27.71,27.77,511132.0
2024-09-18 11:30:00,27.77,27.79,27.64,27.71,547994.0,27.77,27.79,27.64,27.71,547994.0
2024-09-18 12:00:00,27.72,27.77,27.68,27.76,486325.0,27.72,27.77,27.68,27.76,486325.0
2024-09-18 12:30:00,27.75,27.81,27.72,27.8,305807.0,27.75,27.81,27.72,27.8,305807.0
2024-09-18 13:00:00,27.8,27.8,27.67,27.69,495718.0,27.8,27.8,27.67,27.69,495718.0
2024-09-18 13:30:00,27.69,27.72,27.57,27.62,881575.0,27.69,27.72,27.57,27.62,881575.0
2024-09-18 14:00:00,27.63,28.36,27.62,28.29,6402288.0,27.63,28.36,27.62,28.29,6402288.0
2024-09-18 14:30:00,28.29,28.5,27.92,27.96,4940962.0,28.29,28.5,27.92,27.96,4940962.0
2024-09-18 15:00:00,27.96,27.97,27.31,27.61,9250008.0,27.96,27.97,27.31,27.61,9250008.0
2024-09-18 15:30:00,27.62,27.63,27.09,27.25,6289642.0,27.62,27.63,27.09,27.25,6289642.0
2024-09-19 09:30:00,28.25,28.27,27.94,28.1,4053141.0,28.25,28.27,27.94,28.1,4053141.0
2024-09-19 10:00:00,28.11,28.15,27.92,28.13,1511029.0,28.11,28.15,27.92,28.13,1511029.0
2024-09-19 10:30:00,28.13,28.24,28.12,28.15,1415294.0,28.13,28.24,28.12,28.15,1415294.0
2024-09-19 11:00:00,28.16,28.18,28.11,28.18,752217.0,28.16,28.18,28.11,28.18,752217.0
2024-09-19 11:30:00,28.18,28.35,28.15,28.33,907802.0,28.18,28.35,28.15,28.33,907802.0
2024-09-19 12:00:00,28.34,28.38,28.29,28.3,747442.0,28.34,28.38,28.29,28.3,747442.0
2024-09-19 12:30:00,28.3,28.39,28.3,28.35,760463.0,28.3,28.39,28.3,28.35,760463.0
2024-09-19 13:00:00,28.35,28.38,28.31,28.34,580828.0,28.35,28.38,28.31,28.34,580828.0
2024-09-19 13:30:00,28.34,28.38,28.32,28.37,425351.0,28.34,28.38,28.32,28.37,425351.0
2024-09-19 14:00:00,28.37,28.38,28.22,28.31,869915.0,28.37,28.38,28.22,28.31,869915.0
2024-09-19 14:30:00,28.31,28.34,28.24,28.27,437254.0,28.31,28.34,28.24,28.27,437254.0
2024-09-19 15:00:00,28.27,28.27,28.08,28.13,1435840.0,28.27,28.27,28.08,28.13,1435840.0
2024-09-19 15:30:00,28.14,28.14,28.08,28.1,1949018.0,28.14,28.14,28.08,28.1,1949018.0
2024-09-20 09:30:00,28.4,28.45,28.22,28.37,2902114.0,28.4,28.45,28.22,28.37,2902114.0
2024-09-20 10:00:00,28.36,28.39,28.18,28.38,2450095.0,28.36,28.39,28.18,28.38,2450095.0
2024-09-20 10:30:00,28.38,28.49,28.34,28.36,1847185.0,28.38,28.49,28.34,28.36,1847185.0
2024-09-20 11:00:00,28.36,28.46,28.22,28.27,1510295.0,28.36,28.46,28.22,28.27,1510295.0
2024-09-20 11:30:00,28.26,28.53,28.24,28.53,1779362.0,28.26,28.53,28.24,28.53,1779362.0
2024-09-20 12:00:00,28.53,28.59,28.48,28.54,1123342.0,28.53,28.59,28.48,28.54,1123342.0
2024-09-20 12:30:00,28.54,28.6,28.53,28.55,924123.0,28.54,28.6,28.53,28.55,924123.0
2024-09-20 13:00:00,28.56,28.57,28.43,28.45,1806905.0,28.56,28.57,28.43,28.45,1806905.0
2024-09-20 13:30:00,28.45,28.49,28.4,28.41,628359.0,28.45,28.49,28.4,28.41,628359.0
2024-09-20 14:00:00,28.41,28.42,28.33,28.35,824843.0,28.41,28.42,28.33,28.35,824843.0
2024-09-20 14:30:00,28.35,28.46,28.32,28.45,556202.0,28.35,28.46,28.32,28.45,556202.0
2024-09-20 15:00:00,28.45,28.49,28.43,28.47,731495.0,28.45,28.49,28.43,28.47,731495.0
2024-09-20 15:30:00,28.48,28.49,28.4,28.4,1972288.0,28.48,28.49,28.4,28.4,1972288.0
2024-09-23 09:30:00,28.23,28.28,28.12,28.22,2646240.0,28.23,28.28,28.12,28.22,2646240.0
2024-09-23 10:00:00,28.22,28.3,28.15,28.29,1912601.0,28.22,28.3,28.15,28.29,1912601.0
2024-09-23 10:30:00,28.3,28.3,28.08,28.14,1743212.0,28.3,28.3,28.08,28.14,1743212.0
2024-09-23 11:00:00,28.13,28.18,27.97,28.17,1359371.0,28.13,28.18,27.97,28.17,1359371.0
2024-09-23 11:30:00,28.17,28.19,28.03,28.05,1034932.0,28.17,28.19,28.03,28.05,1034932.0
2024-09-23 12:00:00,28.05,28.08,27.93,28.01,1754373.0,28.05,28.08,27.93,28.01,1754373.0
2024-09-23 12:30:00,28.01,28.06,27.96,28.05,1071979.0,28.01,28.06,27.96,28.05,1071979.0
2024-09-23 13:00:00,28.06,28.13,28.02,28.08,1944344.0,28.06,28.13,28.02,28.08,1944344.0
2024-09-23 13:30:00,28.09,28.12,28.05,28.1,550023.0,28.09,28.12,28.05,28.1,550023.0
2024-09-23 14:00:00,28.1,28.1,28.03,28.09,1378131.0,28.1,28.1,28.03,28.09,1378131.0
2024-09-23 14:30:00,28.09,28.1,28.01,28.03,1024973.0,28.09,28.1,28.01,28.03,1024973.0
2024-09-23 15:00:00,28.03,28.04,27.99,28.01,2328026.0,28.03,28.04,27.99,28.01,2328026.0
2024-09-23 15:30:00,28.01,28.02,27.94,27.97,3707558.0,28.01,28.02,27.94,27.97,3707558.0
2024-09-24 09:30:00,28.27,28.37,28.19,28.33,2640881.0,28.27,28.37,28.19,28.33,2640881.0
2024-09-24 10:00:00,28.33,28.36,28.16,28.28,3029749.0,28.33,28.36,28.16,28.28,3029749.0
2024-09-24 10:30:00,28.29,28.65,28.2,28.63,4343520.0,28.29,28.65,28.2,28.63,4343520.0
2024-09-24 11:00:00,28.63,28.9,28.59,28.89,5601240.0,28.63,28.9,28.59,28.89,5601240.0
2024-09-24 11:30:00,28.89,28.95,28.81,28.94,2910469.0,28.89,28.95,28.81,28.94,2910469.0
2024-09-24 12:00:00,28.95,29.2,28.93,29.16,4481526.0,28.95,29.2,28.93,29.16,4481526.0
2024-09-24 12:30:00,29.16,29.38,29.14,29.36,3052572.0,29.16,29.38,29.14,29.36,3052572.0
2024-09-24 13:00:00,29.36,29.38,29.18,29.24,1731329.0,29.36,29.38,29.18,29.24,1731329.0
2024-09-24 13:30:00,29.24,29.3,29.2,29.29,1655921.0,29.24,29.3,29.2,29.29,1655921.0
2024-09-24 14:00:00,29.29,29.4,29.28,29.38,2027033.0,29.29,29.4,29.28,29.38,2027033.0
2024-09-24 14:30:00,29.38,29.4,29.35,29.39,1316314.0,29.38,29.4,29.35,29.39,1316314.0
2024-09-24 15:00:00,29.38,29.44,29.36,29.42,1883214.0,29.38,29.44,29.36,29.42,1883214.0
2024-09-24 15:30:00,29.41,29.42,29.3,29.38,4684230.0,29.41,29.42,29.3,29.38,4684230.0
2024-09-25 09:30:00,29.1,29.23,29.05,29.23,3551827.0,29.1,29.23,29.05,29.23,3551827.0
2024-09-25 10:00:00,29.22,29.38,29.15,29.37,2917501.0,29.22,29.38,29.15,29.37,2917501.0
2024-09-25 10:30:00,29.37,29.42,29.0,29.14,3019935.0,29.37,29.42,29.0,29.14,3019935.0
2024-09-25 11:00:00,29.15,29.16,29.02,29.08,1458518.0,29.15,29.16,29.02,29.08,1458518.0
2024-09-25 11:30:00,29.09,29.17,29.01,29.07,1354100.0,29.09,29.17,29.01,29.07,1354100.0
2024-09-25 12:00:00,29.06,29.11,28.94,29.05,1266766.0,29.06,29.11,28.94,29.05,1266766.0
2024-09-25 12:30:00,29.05,29.06,28.8,28.86,2854119.0,29.05,29.06,28.8,28.86,2854119.0
2024-09-25 13:00:00,28.86,29.0,28.85,28.99,1356664.0,28.86,29.0,28.85,28.99,1356664.0
2024-09-25 13:30:00,28.98,29.06,28.98,29.04,943187.0,28.98,29.06,28.98,29.04,943187.0
2024-09-25 14:00:00,29.03,29.06,28.98,29.03,875461.0,29.03,29.06,28.98,29.03,875461.0
2024-09-25 14:30:00,29.03,29.05,29.0,29.05,799142.0,29.03,29.05,29.0,29.05,799142.0
2024-09-25 15:00:00,29.04,29.05,29.01,29.02,959942.0,29.04,29.05,29.01,29.02,959942.0
2024-09-25 15:30:00,29.02,29.06,29.0,29.05,2038621.0,29.02,29.06,29.0,29.05,2038621.0
2024-09-26 09:30:00,29.32,29.37,28.94,29.17,4951769.0,29.32,29.37,28.94,29.17,4951769.0
2024-09-26 10:00:00,29.16,29.34,29.13,29.27,2841134.0,29.16,29.34,29.13,29.27,2841134.0
2024-09-26 10:30:00,29.28,29.46,29.27,29.3,2778400.0,29.28,29.46,29.27,29.3,2778400.0
2024-09-26 11:00:00,29.29,29.37,29.19,29.36,1611074.0,29.29,29.37,29.19,29.36,1611074.0
2024-09-26 11:30:00,29.36,29.44,29.33,29.38,1179327.0,29.36,29.44,29.33,29.38,1179327.0
2024-09-26 12:00:00,29.38,29.38,29.1,29.22,1354664.0,29.38,29.38,29.1,29.22,1354664.0
2024-09-26 12:30:00,29.21,29.27,29.15,29.17,654175.0,29.21,29.27,29.15,29.17,654175.0
2024-09-26 13:00:00,29.16,29.28,29.15,29.26,591093.0,29.16,29.28,29.15,29.26,591093.0
2024-09-26 13:30:00,29.26,29.27,29.2,29.24,523829.0,29.26,29.27,29.2,29.24,523829.0
2024-09-26 14:00:00,29.24,29.35,29.22,29.33,719975.0,29.24,29.35,29.22,29.33,719975.0
2024-09-26 14:30:00,29.32,29.36,29.29,29.32,528580.0,29.32,29.36,29.29,29.32,528580.0
2024-09-26 15:00:00,29.32,29.38,29.26,29.28,752544.0,29.32,29.38,29.26,29.28,752544.0
2024-09-26 15:30:00,29.28,29.3,29.22,29.26,2118039.0,29.28,29.3,29.22,29.26,2118039.0
2024-09-27 09:30:00,29.34,29.47,29.22,29.33,3480426.0,29.34,29.47,29.22,29.33,3480426.0
2024-09-27 10:00:00,29.33,29.35,29.02,29.14,2653083.0,29.33,29.35,29.02,29.14,2653083.0
2024-09-27 10:30:00,29.14,29.22,28.97,28.99,1761808.0,29.14,29.22,28.97,28.99,1761808.0
2024-09-27 11:00:00,28.98,29.02,28.81,28.99,2363816.0,28.98,29.02,28.81,28.99,2363816.0
2024-09-27 11:30:00,28.99,28.99,28.82,28.88,1085620.0,28.99,28.99,28.82,28.88,1085620.0
2024-09-27 12:00:00,28.88,28.9,28.64,28.82,3062715.0,28.88,28.9,28.64,28.82,3062715.0
2024-09-27 12:30:00,28.81,28.89,28.77,28.84,864933.0,28.81,28.89,28.77,28.84,864933.0
2024-09-27 13:00:00,28.85,28.88,28.67,28.71,1978420.0,28.85,28.88,28.67,28.71,1978420.0
2024-09-27 13:30:00,28.7,28.76,28.65,28.7,1468640.0,28.7,28.76,28.65,28.7,1468640.0
2024-09-27 14:00:00,28.7,28.79,28.67,28.68,1867209.0,28.7,28.79,28.67,28.68,1867209.0
2024-09-27 14:30:00,28.68,28.78,28.59,28.76,1353964.0,28.68,28.78,28.59,28.76,1353964.0
2024-09-27 15:00:00,28.76,28.83,28.73,28.81,1002521.0,28.76,28.83,28.73,28.81,1002521.0
2024-09-27 15:30:00,28.8,28.89,28.79,28.86,2439233.0,28.8,28.89,28.79,28.86,2439233.0
2024-09-30 09:30:00,28.51,28.53,28.25,28.34,2881175.0,28.51,28.53,28.25,28.34,2881175.0
2024-09-30 10:00:00,28.33,28.38,28.2,28.34,2599183.0,28.33,28.38,28.2,28.34,2599183.0
2024-09-30 10:30:00,28.35,28.47,28.31,28.42,1124535.0,28.35,28.47,28.31,28.42,1124535.0
2024-09-30 11:00:00,28.42,28.44,28.32,28.37,907397.0,28.42,28.44,28.32,28.37,907397.0
2024-09-30 11:30:00,28.37,28.44,28.32,28.43,605667.0,28.37,28.44,28.32,28.43,605667.0
2024-09-30 12:00:00,28.43,28.51,28.42,28.49,576387.0,28.43,28.51,28.42,28.49,576387.0
2024-09-30 12:30:00,28.48,28.54,28.45,28.53,446547.0,28.48,28.54,28.45,28.53,446547.0
2024-09-30 13:00:00,28.53,28.54,28.39,28.4,657642.0,28.53,28.54,28.39,28.4,657642.0
2024-09-30 13:30:00,28.4,28.47,28.39,28.41,395507.0,28.4,28.47,28.39,28.41,395507.0
2024-09-30 14:00:00,28.4,28.42,28.17,28.23,1847710.0,28.4,28.42,28.17,28.23,1847710.0
2024-09-30 14:30:00,28.24,28.39,28.21,28.36,753671.0,28.24,28.39,28.21,28.36,753671.0
2024-09-30 15:00:00,28.35,28.35,28.27,28.3,544850.0,28.35,28.35,28.27,28.3,544850.0
2024-09-30 15:30:00,28.29,28.44,28.28,28.42,1611661.0,28.29,28.44,28.28,28.42,1611661.0
2024-10-01 09:30:00,28.78,29.06,28.75,29.01,5027851.0,28.78,29.06,28.75,29.01,5027851.0
2024-10-01 10:00:00,29.0,29.04,28.7,28.84,3943624.0,29.0,29.04,28.7,28.84,3943624.0
2024-10-01 10:30:00,28.83,28.9,28.62,28.67,1921734.0,28.83,28.9,28.62,28.67,1921734.0
2024-10-01 11:00:00,28.67,28.82,28.54,28.81,2026756.0,28.67,28.82,28.54,28.81,2026756.0
2024-10-01 11:30:00,28.81,28.86,28.71,28.79,1276342.0,28.81,28.86,28.71,28.79,1276342.0
2024-10-01 12:00:00,28.78,28.86,28.73,28.73,692779.0,28.78,28.86,28.73,28.73,692779.0
2024-10-01 12:30:00,28.74,28.9,28.71,28.82,1335946.0,28.74,28.9,28.71,28.82,1335946.0
2024-10-01 13:00:00,28.81,28.85,28.68,28.7,1140771.0,28.81,28.85,28.68,28.7,1140771.0
2024-10-01 13:30:00,28.7,28.71,28.56,28.63,994331.0,28.7,28.71,28.56,28.63,994331.0
2024-10-01 14:00:00,28.63,28.65,28.54,28.64,591539.0,28.63,28.65,28.54,28.64,591539.0
2024-10-01 14:30:00,28.65,28.69,28.6,28.63,525802.0,28.65,28.69,28.6,28.63,525802.0
2024-10-01 15:00:00,28.63,28.69,28.61,28.67,629084.0,28.63,28.69,28.61,28.67,629084.0
2024-10-01 15:30:00,28.68,28.68,28.58,28.58,1382685.0,28.68,28.68,28.58,28.58,1382685.0
2024-10-02 09:30:00,29.13,29.41,29.07,29.37,3477037.0,29.13,29.41,29.07,29.37,3477037.0
2024-10-02 10:00:00,29.38,29.46,29.09,29.13,3936322.0,29.38,29.46,29.09,29.13,3936322.0
2024-10-02 10:30:00,29.13,29.2,28.85,28.87,2481388.0,29.13,29.2,28.85,28.87,2481388.0
2024-10-02 11:00:00,28.87,28.89,28.68,28.87,2454611.0,28.87,28.89,28.68,28.87,2454611.0
2024-10-02 11:30:00,28.87,29.01,28.87,28.92,1278378.0,28.87,29.01,28.87,28.92,1278378.0
2024-10-02 12:00:00,28.92,29.01,28.9,28.94,777000.0,28.92,29.01,28.9,28.94,777000.0
2024-10-02 12:30:00,28.94,28.94,28.84,28.86,720788.0,28.94,28.94,28.84,28.86,720788.0
2024-10-02 13:00:00,28.85,28.93,28.8,28.91,408635.0,28.85,28.93,28.8,28.91,408635.0
2024-10-02 13:30:00,28.91,28.95,28.85,28.94,354352.0,28.91,28.95,28.85,28.94,354352.0
2024-10-02 14:00:00,28.94,28.95,28.84,28.87,647980.0,28.94,28.95,28.84,28.87,647980.0
2024-10-02 14:30:00,28.86,28.93,28.85,28.91,449193.0,28.86,28.93,28.85,28.91,449193.0
2024-10-02 15:00:00,28.91,29.01,28.89,29.01,866769.0,28.91,29.01,28.89,29.01,866769.0
2024-10-02 15:30:00,29.0,29.05,28.99,29.01,1700030.0,29.0,29.05,28.99,29.01,1700030.0
2024-10-03 09:30:00,28.91,28.99,28.8,28.93,2428950.0,28.91,28.99,28.8,28.93,2428950.0
2024-10-03 10:00:00,28.94,29.1,28.79,28.96,3373146.0,28.94,29.1,28.79,28.96,3373146.0
2024-10-03 10:30:00,28.97,29.08,28.85,29.01,1424963.0,28.97,29.08,28.85,29.01,1424963.0
2024-10-03 11:00:00,29.0,29.09,28.96,29.07,654455.0,29.0,29.09,28.96,29.07,654455.0
2024-10-03 11:30:00,29.08,29.16,28.97,29.04,817294.0,29.08,29.16,28.97,29.04,817294.0
2024-10-03 12:00:00,29.04,29.16,29.02,29.15,589861.0,29.04,29.16,29.02,29.15,589861.0
2024-10-03 12:30:00,29.14,29.33,29.12,29.3,1520728.0,29.14,29.33,29.12,29.3,1520728.0
2024-10-03 13:00:00,29.3,29.37,29.27,29.31,1220268.0,29.3,29.37,29.27,29.31,1220268.0
2024-10-03 13:30:00,29.31,29.37,29.19,29.25,870500.0,29.31,29.37,29.19,29.25,870500.0
2024-10-03 14:00:00,29.25,29.3,29.21,29.29,595661.0,29.25,29.3,29.21,29.29,595661.0
2024-10-03 14:30:00,29.28,29.32,29.26,29.28,856460.0,29.28,29.32,29.26,29.28,856460.0
2024-10-03 15:00:00,29.28,29.3,29.25,29.28,496174.0,29.28,29.3,29.25,29.28,496174.0
2024-10-03 15:30:00,29.27,29.29,29.21,29.22,2022662.0,29.27,29.29,29.21,29.22,2022662.0
2024-10-04 09:30:00,29.23,29.24,29.05,29.11,2366558.0,29.23,29.24,29.05,29.11,2366558.0
2024-10-04 10:00:00,29.1,29.19,28.98,29.05,2501648.0,29.1,29.19,28.98,29.05,2501648.0
2024-10-04 10:30:00,29.05,29.56,28.98,29.5,5721965.0,29.05,29.56,28.98,29.5,5721965.0
2024-10-04 11:00:00,29.51,30.07,29.5,29.58,9389209.0,29.51,30.07,29.5,29.58,9389209.0
2024-10-04 11:30:00,29.57,29.64,29.35,29.62,5379251.0,29.57,29.64,29.35,29.62,5379251.0
2024-10-04 12:00:00,29.63,29.67,29.45,29.53,2260471.0,29.63,29.67,29.45,29.53,2260471.0
2024-10-04 12:30:00,29.53,29.54,29.25,29.33,2458829.0,29.53,29.54,29.25,29.33,2458829.0
2024-10-04 13:00:00,29.32,29.42,29.28,29.35,754118.0,29.32,29.42,29.28,29.35,754118.0
2024-10-04 13:30:00,29.34,29.4,29.22,29.39,931025.0,29.34,29.4,29.22,29.39,931025.0
2024-10-04 14:00:00,29.39,29.41,29.27,29.35,678904.0,29.39,29.41,29.27,29.35,678904.0
2024-10-04 14:30:00,29.35,29.39,29.32,29.34,465889.0,29.35,29.39,29.32,29.34,465889.0
2024-10-04 15:00:00,29.35,29.39,29.28,29.38,1328736.0,29.35,29.39,29.28,29.38,1328736.0
2024-10-04 15:30:00,29.38,29.4,29.34,29.36,1399126.0,29.38,29.4,29.34,29.36,1399126.0
2024-10-07 09:30:00,29.01,29.06,28.87,28.99,3004029.0,29.01,29.06,28.87,28.99,3004029.0
2024-10-07 10:00:00,28.99,29.08,28.92,28.96,1386524.0,28.99,29.08,28.92,28.96,1386524.0
2024-10-07 10:30:00,28.97,28.99,28.73,28.74,4165219.0,28.97,28.99,28.73,28.74,4165219.0
2024-10-07 11:00:00,28.75,28.94,28.7,28.88,2308422.0,28.75,28.94,28.7,28.88,2308422.0
2024-10-07 11:30:00,28.88,28.98,28.85,28.9,742828.0,28.88,28.98,28.85,28.9,742828.0
2024-10-07 12:00:00,28.9,28.96,28.87,28.94,543224.0,28.9,28.96,28.87,28.94,543224.0
2024-10-07 12:30:00,28.94,29.03,28.93,29.03,560480.0,28.94,29.03,28.93,29.03,560480.0
2024-10-07 13:00:00,29.03,29.04,28.93,28.97,652749.0,29.03,29.04,28.93,28.97,652749.0
2024-10-07 13:30:00,28.96,29.01,28.94,28.99,301842.0,28.96,29.01,28.94,28.99,301842.0
2024-10-07 14:00:00,28.99,29.0,28.93,28.94,533764.0,28.99,29.0,28.93,28.94,533764.0
2024-10-07 14:30:00,28.94,28.96,28.85,28.87,1235334.0,28.94,28.96,28.85,28.87,1235334.0
2024-10-07 15:00:00,28.86,28.93,28.85,28.92,550644.0,28.86,28.93,28.85,28.92,550644.0
2024-10-07 15:30:00,28.92,28.95,28.89,28.93,1641077.0,28.92,28.95,28.89,28.93,1641077.0
2024-10-08 09:30:00,28.41,28.53,28.32,28.4,2921105.0,28.41,28.53,28.32,28.4,2921105.0
2024-10-08 10:00:00,28.4,28.42,27.85,27.9,5193910.0,28.4,28.42,27.85,27.9,5193910.0
2024-10-08 10:30:00,27.89,27.97,27.81,27.89,4079793.0,27.89,27.97,27.81,27.89,4079793.0
2024-10-08 11:00:00,27.89,27.9,27.56,27.58,4899225.0,27.89,27.9,27.56,27.58,4899225.0
2024-10-08 11:30:00,27.58,27.73,27.47,27.7,3685354.0,27.58,27.73,27.47,27.7,3685354.0
2024-10-08 12:00:00,27.7,27.76,27.64,27.66,1458816.0,27.7,27.76,27.64,27.66,1458816.0
2024-10-08 12:30:00,27.66,27.68,27.59,27.62,1682639.0,27.66,27.68,27.59,27.62,1682639.0
2024-10-08 13:00:00,27.61,27.74,27.56,27.7,1710820.0,27.61,27.74,27.56,27.7,1710820.0
2024-10-08 13:30:00,27.7,27.73,27.66,27.7,811751.0,27.7,27.73,27.66,27.7,811751.0
2024-10-08 14:00:00,27.7,27.79,27.68,27.78,1130742.0,27.7,27.79,27.68,27.78,1130742.0
2024-10-08 14:30:00,27.78,27.83,27.75,27.8,1506887.0,27.78,27.83,27.75,27.8,1506887.0
2024-10-08 15:00:00,27.79,27.83,27.76,27.78,896819.0,27.79,27.83,27.76,27.78,896819.0
2024-10-08 15:30:00,27.78,28.03,27.78,27.99,5445495.0,27.78,28.03,27.78,27.99,5445495.0
2024-10-09 09:30:00,27.62,27.82,27.56,27.74,2192168.0,27.62,27.82,27.56,27.74,2192168.0
2024-10-09 10:00:00,27.75,27.81,27.66,27.72,1819177.0,27.75,27.81,27.66,27.72,1819177.0
2024-10-09 10:30:00,27.73,27.87,27.63,27.84,1821519.0,27.73,27.87,27.63,27.84,1821519.0
2024-10-09 11:00:00,27.84,27.99,27.82,27.89,1407866.0,27.84,27.99,27.82,27.89,1407866.0
2024-10-09 11:30:00,27.89,27.96,27.83,27.86,2265379.0,27.89,27.96,27.83,27.86,2265379.0
2024-10-09 12:00:00,27.87,27.9,27.77,27.77,1455337.0,27.87,27.9,27.77,27.77,1455337.0
2024-10-09 12:30:00,27.77,27.79,27.7,27.72,1710303.0,27.77,27.79,27.7,27.72,1710303.0
2024-10-09 13:00:00,27.71,27.77,27.69,27.74,691876.0,27.71,27.77,27.69,27.74,691876.0
2024-10-09 13:30:00,27.74,27.79,27.71,27.79,625318.0,27.74,27.79,27.71,27.79,625318.0
2024-10-09 14:00:00,27.78,27.84,27.71,27.78,822641.0,27.78,27.84,27.71,27.78,822641.0
2024-10-09 14:30:00,27.77,27.8,27.74,27.75,554711.0,27.77,27.8,27.74,27.75,554711.0
2024-10-09 15:00:00,27.75,27.81,27.73,27.78,624488.0,27.75,27.81,27.73,27.78,624488.0
2024-10-09 15:30:00,27.78,27.86,27.78,27.86,1372024.0,27.78,27.86,27.78,27.86,1372024.0
2024-10-10 09:30:00,27.97,28.28,27.92,28.24,3047824.0,27.97,28.28,27.92,28.24,3047824.0
2024-10-10 10:00:00,28.25,28.3,28.07,28.18,2542593.0,28.25,28.3,28.07,28.18,2542593.0
2024-10-10 10:30:00,28.18,28.2,28.04,28.14,1197775.0,28.18,28.2,28.04,28.14,1197775.0
2024-10-10 11:00:00,28.14,28.2,28.1,28.14,749636.0,28.14,28.2,28.1,28.14,749636.0
2024-10-10 11:30:00,28.13,28.24,28.05,28.23,998620.0,28.13,28.24,28.05,28.23,998620.0
2024-10-10 12:00:00,28.24,28.43,28.23,28.35,1467104.0,28.24,28.43,28.23,28.35,1467104.0
2024-10-10 12:30:00,28.36,28.43,28.21,28.21,834529.0,28.36,28.43,28.21,28.21,834529.0
2024-10-10 13:00:00,28.22,28.29,28.18,28.28,528612.0,28.22,28.29,28.18,28.28,528612.0
2024-10-10 13:30:00,28.28,28.35,28.26,28.29,499512.0,28.28,28.35,28.26,28.29,499512.0
2024-10-10 14:00:00,28.29,28.34,28.25,28.31,345683.0,28.29,28.34,28.25,28.31,345683.0
2024-10-10 14:30:00,28.31,28.38,28.29,28.32,984456.0,28.31,28.38,28.29,28.32,984456.0
2024-10-10 15:00:00,28.32,28.4,28.3,28.39,611456.0,28.32,28.4,28.3,28.39,611456.0
2024-10-10 15:30:00,28.39,28.43,28.37,28.38,2139871.0,28.39,28.43,28.37,28.38,2139871.0
2024-10-11 09:30:00,28.6,28.8,28.59,28.65,2079889.0,28.6,28.8,28.59,28.65,2079889.0
2024-10-11 10:00:00,28.65,28.8,28.6,28.78,1277806.0,28.65,28.8,28.6,28.78,1277806.0
2024-10-11 10:30:00,28.78,28.82,28.68,28.74,1125441.0,28.78,28.82,28.68,28.74,1125441.0
2024-10-11 11:00:00,28.74,28.81,28.73,28.8,896045.0,28.74,28.81,28.73,28.8,896045.0
2024-10-11 11:30:00,28.8,28.83,28.72,28.82,659475.0,28.8,28.83,28.72,28.82,659475.0
2024-10-11 12:00:00,28.83,28.83,28.76,28.81,434044.0,28.83,28.83,28.76,28.81,434044.0
2024-10-11 12:30:00,28.82,28.85,28.78,28.8,487985.0,28.82,28.85,28.78,28.8,487985.0
2024-10-11 13:00:00,28.81,28.84,28.73,28.76,635630.0,28.81,28.84,28.73,28.76,635630.0
2024-10-11 13:30:00,28.76,28.81,28.71,28.78,725415.0,28.76,28.81,28.71,28.78,725415.0
2024-10-11 14:00:00,28.78,28.78,28.73,28.74,229157.0,28.78,28.78,28.73,28.74,229157.0
2024-10-11 14:30:00,28.73,28.83,28.69,28.82,2862107.0,28.73,28.83,28.69,28.82,2862107.0
2024-10-11 15:00:00,28.82,28.87,28.77,28.81,2010351.0,28.82,28.87,28.77,28.81,2010351.0
2024-10-11 15:30:00,28.81,28.81,28.76,28.8,1683286.0,28.81,28.81,28.76,28.8,1683286.0
2024-10-14 09:30:00,28.47,28.76,28.42,28.65,1773670.0,28.47,28.76,28.42,28.65,1773670.0
2024-10-14 10:00:00,28.65,28.71,28.45,28.54,1224100.0,28.65,28.71,28.45,28.54,1224100.0
2024-10-14 10:30:00,28.54,28.57,28.42,28.43,971180.0,28.54,28.57,28.42,28.43,971180.0
2024-10-14 11:00:00,28.43,28.48,28.29,28.31,1239285.0,28.43,28.48,28.29,28.31,1239285.0
2024-10-14 11:30:00,28.31,28.4,28.31,28.4,627324.0,28.31,28.4,28.31,28.4,627324.0
2024-10-14 12:00:00,28.39,28.43,28.37,28.39,417217.0,28.39,28.43,28.37,28.39,417217.0
2024-10-14 12:30:00,28.4,28.47,28.39,28.43,437877.0,28.4,28.47,28.39,28.43,437877.0
2024-10-14 13:00:00,28.42,28.43,28.36,28.39,396679.0,28.42,28.43,28.36,28.39,396679.0
2024-10-14 13:30:00,28.39,28.45,28.38,28.43,312958.0,28.39,28.45,28.38,28.43,312958.0
2024-10-14 14:00:00,28.43,28.49,28.42,28.48,649933.0,28.43,28.49,28.42,28.48,649933.0
2024-10-14 14:30:00,28.47,28.52,28.43,28.45,972690.0,28.47,28.52,28.43,28.45,972690.0
2024-10-14 15:00:00,28.45,28.5,28.4,28.46,653339.0,28.45,28.5,28.4,28.46,653339.0
2024-10-14 15:30:00,28.45,28.54,28.43,28.54,1929098.0,28.45,28.54,28.43,28.54,1929098.0
2024-10-15 09:30:00,28.52,28.54,28.42,28.46,1477868.0,28.52,28.54,28.42,28.46,1477868.0
2024-10-15 10:00:00,28.45,28.9,28.42,28.78,2706773.0,28.45,28.9,28.42,28.78,2706773.0
2024-10-15 10:30:00,28.77,28.88,28.65,28.75,2226488.0,28.77,28.88,28.65,28.75,2226488.0
2024-10-15 11:00:00,28.75,28.82,28.68,28.76,1785620.0,28.75,28.82,28.68,28.76,1785620.0
2024-10-15 11:30:00,28.76,28.83,28.68,28.7,682833.0,28.76,28.83,28.68,28.7,682833.0
2024-10-15 12:00:00,28.7,28.86,28.69,28.8,1011698.0,28.7,28.86,28.69,28.8,1011698.0
2024-10-15 12:30:00,28.81,28.87,28.72,28.77,770248.0,28.81,28.87,28.72,28.77,770248.0
2024-10-15 13:00:00,28.77,28.8,28.71,28.76,448746.0,28.77,28.8,28.71,28.76,448746.0
2024-10-15 13:30:00,28.75,28.82,28.73,28.75,327675.0,28.75,28.82,28.73,28.75,327675.0
2024-10-15 14:00:00,28.76,28.81,28.73,28.79,408334.0,28.76,28.81,28.73,28.79,408334.0
2024-10-15 14:30:00,28.79,28.82,28.76,28.79,478158.0,28.79,28.82,28.76,28.79,478158.0
2024-10-15 15:00:00,28.79,28.81,28.71,28.79,782299.0,28.79,28.81,28.71,28.79,782299.0
2024-10-15 15:30:00,28.79,28.79,28.69,28.72,1519075.0,28.79,28.79,28.69,28.72,1519075.0
2024-10-16 09:30:00,29.12,29.35,29.09,29.12,4606532.0,29.12,29.35,29.09,29.12,4606532.0
2024-10-16 10:00:00,29.12,29.32,29.08,29.23,1386899.0,29.12,29.32,29.08,29.23,1386899.0
2024-10-16 10:30:00,29.23,29.3,28.98,29.01,2025790.0,29.23,29.3,28.98,29.01,2025790.0
2024-10-16 11:00:00,29.02,29.02,28.83,29.01,2713217.0,29.02,29.02,28.83,29.01,2713217.0
2024-10-16 11:30:00,29.0,29.0,28.77,28.86,910035.0,29.0,29.0,28.77,28.86,910035.0
2024-10-16 12:00:00,28.86,28.94,28.8,28.86,587203.0,28.86,28.94,28.8,28.86,587203.0
2024-10-16 12:30:00,28.85,28.96,28.83,28.95,503699.0,28.85,28.96,28.83,28.95,503699.0
2024-10-16 13:00:00,28.96,29.0,28.93,28.96,317811.0,28.96,29.0,28.93,28.96,317811.0
2024-10-16 13:30:00,28.96,28.99,28.94,28.96,319126.0,28.96,28.99,28.94,28.96,319126.0
2024-10-16 14:00:00,28.95,28.99,28.94,28.95,260929.0,28.95,28.99,28.94,28.95,260929.0
2024-10-16 14:30:00,28.94,28.99,28.94,28.97,274264.0,28.94,28.99,28.94,28.97,274264.0
2024-10-16 15:00:00,28.96,28.97,28.91,28.93,469749.0,28.96,28.97,28.91,28.93,469749.0
2024-10-16 15:30:00,28.93,28.96,28.9,28.92,1363414.0,28.93,28.96,28.9,28.92,1363414.0
2024-10-17 09:30:00,28.92,29.03,28.84,28.97,1362546.0,28.92,29.03,28.84,28.97,1362546.0
2024-10-17 10:00:00,28.97,29.01,28.75,28.88,2303918.0,28.97,29.01,28.75,28.88,2303918.0
2024-10-17 10:30:00,28.88,29.2,28.85,29.1,2260315.0,28.88,29.2,28.85,29.1,2260315.0
2024-10-17 11:00:00,29.1,29.15,28.81,28.94,1967843.0,29.1,29.15,28.81,28.94,1967843.0
2024-10-17 11:30:00,28.93,28.99,28.86,28.88,956900.0,28.93,28.99,28.86,28.88,956900.0
2024-10-17 12:00:00,28.88,28.89,28.74,28.75,715653.0,28.88,28.89,28.74,28.75,715653.0
2024-10-17 12:30:00,28.75,28.84,28.55,28.84,1052852.0,28.75,28.84,28.55,28.84,1052852.0
2024-10-17 13:00:00,28.84,28.88,28.78,28.8,518810.0,28.84,28.88,28.78,28.8,518810.0
2024-10-17 13:30:00,28.8,28.86,28.75,28.84,415123.0,28.8,28.86,28.75,28.84,415123.0
2024-10-17 14:00:00,28.85,28.9,28.8,28.9,406250.0,28.85,28.9,28.8,28.9,406250.0
2024-10-17 14:30:00,28.88,28.89,28.82,28.86,198410.0,28.88,28.89,28.82,28.86,198410.0
2024-10-17 15:00:00,28.86,28.9,28.84,28.9,383542.0,28.86,28.9,28.84,28.9,383542.0
2024-10-17 15:30:00,28.89,28.91,28.86,28.89,1147139.0,28.89,28.91,28.86,28.89,1147139.0
2024-10-18 09:30:00,29.47,29.74,29.41,29.67,4390416.0,29.47,29.74,29.41,29.67,4390416.0
2024-10-18 10:00:00,29.67,29.71,29.55,29.65,2473568.0,29.67,29.71,29.55,29.65,2473568.0
2024-10-18 10:30:00,29.64,29.75,29.56,29.61,2032164.0,29.64,29.75,29.56,29.61,2032164.0
2024-10-18 11:00:00,29.61,29.73,29.52,29.72,2435632.0,29.61,29.73,29.52,29.72,2435632.0
2024-10-18 11:30:00,29.72,29.82,29.69,29.78,2129623.0,29.72,29.82,29.69,29.78,2129623.0
2024-10-18 12:00:00,29.78,29.91,29.78,29.9,1484562.0,29.78,29.91,29.78,29.9,1484562.0
2024-10-18 12:30:00,29.9,30.0,29.84,30.0,2116703.0,29.9,30.0,29.84,30.0,2116703.0
2024-10-18 13:00:00,30.0,30.22,29.98,30.15,4395883.0,30.0,30.22,29.98,30.15,4395883.0
2024-10-18 13:30:00,30.15,30.22,30.08,30.19,3110716.0,30.15,30.22,30.08,30.19,3110716.0
2024-10-18 14:00:00,30.19,30.44,30.18,30.43,2593340.0,30.19,30.44,30.18,30.43,2593340.0
2024-10-18 14:30:00,30.43,30.65,30.38,30.63,3327603.0,30.43,30.65,30.38,30.63,3327603.0
2024-10-18 15:00:00,30.63,30.71,30.58,30.71,3069360.0,30.63,30.71,30.58,30.71,3069360.0
2024-10-18 15:30:00,30.7,30.72,30.58,30.65,8075720.0,30.7,30.72,30.58,30.65,8075720.0
2024-10-21 09:30:00,31.13,31.23,31.01,31.06,6774299.0,31.13,31.23,31.01,31.06,6774299.0
2024-10-21 10:00:00,31.07,31.13,30.84,30.91,4485345.0,31.07,31.13,30.84,30.91,4485345.0
2024-10-21 10:30:00,30.91,30.95,30.64,30.78,4166069.0,30.91,30.95,30.64,30.78,4166069.0
2024-10-21 11:00:00,30.78,30.86,30.51,30.67,4357397.0,30.78,30.86,30.51,30.67,4357397.0
2024-10-21 11:30:00,30.67,30.78,30.65,30.71,1485669.0,30.67,30.78,30.65,30.71,1485669.0
2024-10-21 12:00:00,30.71,30.81,30.69,30.79,1108177.0,30.71,30.81,30.69,30.79,1108177.0
2024-10-21 12:30:00,30.79,30.9,30.78,30.87,1322921.0,30.79,30.9,30.78,30.87,1322921.0
2024-10-21 13:00:00,30.88,30.92,30.84,30.9,1121421.0,30.88,30.92,30.84,30.9,1121421.0
2024-10-21 13:30:00,30.9,30.91,30.8,30.84,930235.0,30.9,30.91,30.8,30.84,930235.0
2024-10-21 14:00:00,30.83,30.85,30.77,30.82,929243.0,30.83,30.85,30.77,30.82,929243.0
2024-10-21 14:30:00,30.82,30.83,30.63,30.66,1112563.0,30.82,30.83,30.63,30.66,1112563.0
2024-10-21 15:00:00,30.66,30.78,30.62,30.78,1655342.0,30.66,30.78,30.62,30.78,1655342.0
2024-10-21 15:30:00,30.77,30.87,30.74,30.85,2288115.0,30.77,30.87,30.74,30.85,2288115.0
2024-10-22 09:30:00,31.4,31.59,31.35,31.35,5570556.0,31.4,31.59,31.35,31.35,5570556.0
2024-10-22 10:00:00,31.34,31.48,31.24,31.37,2804610.0,31.34,31.48,31.24,31.37,2804610.0
2024-10-22 10:30:00,31.37,31.5,31.37,31.49,1867215.0,31.37,31.5,31.37,31.49,1867215.0
2024-10-22 11:00:00,31.48,31.62,31.48,31.61,1828612.0,31.48,31.62,31.48,31.61,1828612.0
2024-10-22 11:30:00,31.61,31.7,31.47,31.51,2165950.0,31.61,31.7,31.47,31.51,2165950.0
2024-10-22 12:00:00,31.5,31.7,31.49,31.68,1462903.0,31.5,31.7,31.49,31.68,1462903.0
2024-10-22 12:30:00,31.68,31.77,31.64,31.75,1782358.0,31.68,31.77,31.64,31.75,1782358.0
2024-10-22 13:00:00,31.75,31.79,31.72,31.73,1714161.0,31.75,31.79,31.72,31.73,1714161.0
2024-10-22 13:30:00,31.74,31.8,31.73,31.8,1677780.0,31.74,31.8,31.73,31.8,1677780.0
2024-10-22 14:00:00,31.8,31.8,31.67,31.69,1722170.0,31.8,31.8,31.67,31.69,1722170.0
2024-10-22 14:30:00,31.69,31.71,31.64,31.65,1590730.0,31.69,31.71,31.64,31.65,1590730.0
2024-10-22 15:00:00,31.66,31.69,31.6,31.68,1301302.0,31.66,31.69,31.6,31.68,1301302.0
2024-10-22 15:30:00,31.67,31.76,31.63,31.74,4932193.0,31.67,31.76,31.63,31.74,4932193.0
2024-10-23 09:30:00,31.09,31.11,30.8,31.03,6014518.0,31.09,31.11,30.8,31.03,6014518.0
2024-10-23 10:00:00,31.04,31.06,30.61,30.7,5689616.0,31.04,31.06,30.61,30.7,5689616.0
2024-10-23 10:30:00,30.7,30.79,30.6,30.74,3471405.0,30.7,30.79,30.6,30.74,3471405.0
2024-10-23 11:00:00,30.74,30.76,30.48,30.61,3753113.0,30.74,30.76,30.48,30.61,3753113.0
2024-10-23 11:30:00,30.61,30.84,30.57,30.82,2203923.0,30.61,30.84,30.57,30.82,2203923.0
2024-10-23 12:00:00,30.82,30.82,30.69,30.72,1856858.0,30.82,30.82,30.69,30.72,1856858.0
2024-10-23 12:30:00,30.73,30.82,30.7,30.7,783759.0,30.73,30.82,30.7,30.7,783759.0
2024-10-23 13:00:00,30.71,30.72,30.63,30.68,1399475.0,30.71,30.72,30.63,30.68,1399475.0
2024-10-23 13:30:00,30.69,30.7,30.61,30.69,612499.0,30.69,30.7,30.61,30.69,612499.0
2024-10-23 14:00:00,30.68,30.68,30.52,30.56,1158857.0,30.68,30.68,30.52,30.56,1158857.0
2024-10-23 14:30:00,30.57,30.69,30.56,30.61,1398674.0,30.57,30.69,30.56,30.61,1398674.0
2024-10-23 15:00:00,30.62,30.66,30.59,30.64,1705008.0,30.62,30.66,30.59,30.64,1705008.0
2024-10-23 15:30:00,30.64,30.73,30.62,30.7,2823388.0,30.64,30.73,30.62,30.7,2823388.0
2024-10-24 09:30:00,31.19,31.23,30.78,30.86,4093769.0,31.19,31.23,30.78,30.86,4093769.0
2024-10-24 10:00:00,30.87,30.96,30.58,30.62,3637004.0,30.87,30.96,30.58,30.62,3637004.0
2024-10-24 10:30:00,30.62,30.73,30.52,30.71,2638398.0,30.62,30.73,30.52,30.71,2638398.0
2024-10-24 11:00:00,30.72,30.75,30.64,30.68,1561362.0,30.72,30.75,30.64,30.68,1561362.0
2024-10-24 11:30:00,30.67,30.7,30.39,30.55,1906857.0,30.67,30.7,30.39,30.55,1906857.0
2024-10-24 12:00:00,30.55,30.58,30.29,30.44,1597940.0,30.55,30.58,30.29,30.44,1597940.0
2024-10-24 12:30:00,30.43,30.65,30.42,30.62,1404132.0,30.43,30.65,30.42,30.62,1404132.0
2024-10-24 13:00:00,30.62,30.7,30.61,30.69,1021107.0,30.62,30.7,30.61,30.69,1021107.0
2024-10-24 13:30:00,30.68,30.71,30.62,30.66,1315066.0,30.68,30.71,30.62,30.66,1315066.0
2024-10-24 14:00:00,30.67,30.73,30.64,30.72,832348.0,30.67,30.73,30.64,30.72,832348.0
2024-10-24 14:30:00,30.71,30.71,30.66,30.67,654355.0,30.71,30.71,30.66,30.67,654355.0
2024-10-24 15:00:00,30.67,30.69,30.63,30.68,567903.0,30.67,30.69,30.63,30.68,567903.0
2024-10-24 15:30:00,30.68,30.73,30.65,30.67,2217056.0,30.68,30.73,30.65,30.67,2217056.0
2024-10-25 09:30:00,30.58,30.63,30.47,30.59,1883127.0,30.58,30.63,30.47,30.59,1883127.0
2024-10-25 10:00:00,30.59,30.97,30.59,30.78,3890501.0,30.59,30.97,30.59,30.78,3890501.0
2024-10-25 10:30:00,30.78,30.96,30.78,30.9,1414110.0,30.78,30.96,30.78,30.9,1414110.0
2024-10-25 11:00:00,30.91,31.02,30.86,31.0,1232175.0,30.91,31.02,30.86,31.0,1232175.0
2024-10-25 11:30:00,31.0,31.02,30.81,30.82,1098144.0,31.0,31.02,30.81,30.82,1098144.0
2024-10-25 12:00:00,30.82,30.85,30.68,30.72,1379919.0,30.82,30.85,30.68,30.72,1379919.0
2024-10-25 12:30:00,30.71,30.75,30.56,30.62,1682520.0,30.71,30.75,30.56,30.62,1682520.0
2024-10-25 13:00:00,30.63,30.7,30.62,30.66,809183.0,30.63,30.7,30.62,30.66,809183.0
2024-10-25 13:30:00,30.66,30.73,30.61,30.73,732862.0,30.66,30.73,30.61,30.73,732862.0
2024-10-25 14:00:00,30.73,30.73,30.62,30.69,547167.0,30.73,30.73,30.62,30.69,547167.0
2024-10-25 14:30:00,30.7,30.7,30.62,30.65,355863.0,30.7,30.7,30.62,30.65,355863.0
2024-10-25 15:00:00,30.64,30.68,30.6,30.65,655322.0,30.64,30.68,30.6,30.65,655322.0
2024-10-25 15:30:00,30.65,30.69,30.59,30.63,1554830.0,30.65,30.69,30.59,30.63,1554830.0
2024-10-28 09:30:00,30.71,30.88,30.64,30.78,2422087.0,30.71,30.88,30.64,30.78,2422087.0
2024-10-28 10:00:00,30.78,30.8,30.68,30.73,2064269.0,30.78,30.8,30.68,30.73,2064269.0
2024-10-28 10:30:00,30.73,30.99,30.7,30.92,1784115.0,30.73,30.99,30.7,30.92,1784115.0
2024-10-28 11:00:00,30.92,30.93,30.78,30.87,1286119.0,30.92,30.93,30.78,30.87,1286119.0
2024-10-28 11:30:00,30.87,30.88,30.68,30.7,955107.0,30.87,30.88,30.68,30.7,955107.0
2024-10-28 12:00:00,30.7,30.86,30.67,30.86,1041548.0,30.7,30.86,30.67,30.86,1041548.0
2024-10-28 12:30:00,30.86,30.88,30.78,30.81,566405.0,30.86,30.88,30.78,30.81,566405.0
2024-10-28 13:00:00,30.81,30.85,30.75,30.82,584386.0,30.81,30.85,30.75,30.82,584386.0
2024-10-28 13:30:00,30.83,30.85,30.77,30.78,340064.0,30.83,30.85,30.77,30.78,340064.0
2024-10-28 14:00:00,30.79,30.79,30.61,30.64,654466.0,30.79,30.79,30.61,30.64,654466.0
2024-10-28 14:30:00,30.65,30.75,30.64,30.71,764666.0,30.65,30.75,30.64,30.71,764666.0
2024-10-28 15:00:00,30.71,30.76,30.67,30.73,574378.0,30.71,30.76,30.67,30.73,574378.0
2024-10-28 15:30:00,30.74,30.75,30.71,30.73,1362342.0,30.74,30.75,30.71,30.73,1362342.0
2024-10-29 09:30:00,31.17,31.33,31.09,31.25,3133678.0,31.17,31.33,31.09,31.25,3133678.0
2024-10-29 10:00:00,31.25,31.51,31.24,31.42,2808069.0,31.25,31.51,31.24,31.42,2808069.0
2024-10-29 10:30:00,31.42,31.48,31.31,31.39,1723090.0,31.42,31.48,31.31,31.39,1723090.0
2024-10-29 11:00:00,31.39,31.43,31.05,31.07,2978273.0,31.39,31.43,31.05,31.07,2978273.0
2024-10-29 11:30:00,31.07,31.26,31.06,31.22,1789054.0,31.07,31.26,31.06,31.22,1789054.0
2024-10-29 12:00:00,31.22,31.31,31.2,31.25,794110.0,31.22,31.31,31.2,31.25,794110.0
2024-10-29 12:30:00,31.25,31.25,31.14,31.24,657240.0,31.25,31.25,31.14,31.24,657240.0
2024-10-29 13:00:00,31.24,31.32,31.22,31.25,1052806.0,31.24,31.32,31.22,31.25,1052806.0
2024-10-29 13:30:00,31.25,31.32,31.25,31.31,941466.0,31.25,31.32,31.25,31.31,941466.0
2024-10-29 14:00:00,31.31,31.36,31.28,31.35,659346.0,31.31,31.36,31.28,31.35,659346.0
2024-10-29 14:30:00,31.35,31.44,31.34,31.41,1059503.0,31.35,31.44,31.34,31.41,1059503.0
2024-10-29 15:00:00,31.41,31.44,31.38,31.41,544042.0,31.41,31.44,31.38,31.41,544042.0
2024-10-29 15:30:00,31.4,31.44,31.38,31.4,1984529.0,31.4,31.44,31.38,31.4,1984529.0
2024-10-30 09:30:00,30.74,30.81,30.45,30.77,4937167.0,30.74,30.81,30.45,30.77,4937167.0
2024-10-30 10:00:00,30.77,30.9,30.72,30.8,1871665.0,30.77,30.9,30.72,30.8,1871665.0
2024-10-30 10:30:00,30.79,30.89,30.75,30.81,1252168.0,30.79,30.89,30.75,30.81,1252168.0
2024-10-30 11:00:00,30.81,30.84,30.62,30.83,1949898.0,30.81,30.84,30.62,30.83,1949898.0
2024-10-30 11:30:00,30.83,30.97,30.82,30.94,1219323.0,30.83,30.97,30.82,30.94,1219323.0
2024-10-30 12:00:00,30.94,30.96,30.83,30.86,985114.0,30.94,30.96,30.83,30.86,985114.0
2024-10-30 12:30:00,30.86,30.93,30.83,30.86,728467.0,30.86,30.93,30.83,30.86,728467.0
2024-10-30 13:00:00,30.86,30.93,30.82,30.91,644211.0,30.86,30.93,30.82,30.91,644211.0
2024-10-30 13:30:00,30.91,30.92,30.85,30.88,770909.0,30.91,30.92,30.85,30.88,770909.0
2024-10-30 14:00:00,30.89,30.98,30.88,30.93,647149.0,30.89,30.98,30.88,30.93,647149.0
2024-10-30 14:30:00,30.93,30.96,30.86,30.87,798562.0,30.93,30.96,30.86,30.87,798562.0
2024-10-30 15:00:00,30.87,30.88,30.79,30.85,1015141.0,30.87,30.88,30.79,30.85,1015141.0
2024-10-30 15:30:00,30.85,30.85,30.79,30.8,2051218.0,30.85,30.85,30.79,30.8,2051218.0
2024-10-31 09:30:00,30.34,30.36,29.98,30.0,4685173.0,30.34,30.36,29.98,30.0,4685173.0
2024-10-31 10:00:00,29.99,29.99,29.78,29.85,4257724.0,29.99,29.99,29.78,29.85,4257724.0
2024-10-31 10:30:00,29.84,29.89,29.62,29.7,4682196.0,29.84,29.89,29.62,29.7,4682196.0
2024-10-31 11:00:00,29.69,29.81,29.64,29.76,2576025.0,29.69,29.81,29.64,29.76,2576025.0
2024-10-31 11:30:00,29.77,29.8,29.67,29.79,1572218.0,29.77,29.8,29.67,29.79,1572218.0
2024-10-31 12:00:00,29.78,29.82,29.72,29.79,1342421.0,29.78,29.82,29.72,29.79,1342421.0
2024-10-31 12:30:00,29.78,29.8,29.68,29.72,830145.0,29.78,29.8,29.68,29.72,830145.0
2024-10-31 13:00:00,29.72,29.8,29.71,29.76,1090415.0,29.72,29.8,29.71,29.76,1090415.0
2024-10-31 13:30:00,29.76,29.8,29.74,29.78,822385.0,29.76,29.8,29.74,29.78,822385.0
2024-10-31 14:00:00,29.78,29.81,29.77,29.78,577194.0,29.78,29.81,29.77,29.78,577194.0
2024-10-31 14:30:00,29.79,29.9,29.77,29.88,1704349.0,29.79,29.9,29.77,29.88,1704349.0
2024-10-31 15:00:00,29.88,29.93,29.8,29.82,2723991.0,29.88,29.93,29.8,29.82,2723991.0
2024-10-31 15:30:00,29.83,29.85,29.78,29.79,2365781.0,29.83,29.85,29.78,29.79,2365781.0
2024-11-01 09:30:00,30.06,30.19,30.01,30.09,2265962.0,30.06,30.19,30.01,30.09,2265962.0
2024-11-01 10:00:00,30.1,30.16,29.76,29.89,4468701.0,30.1,30.16,29.76,29.89,4468701.0
2024-11-01 10:30:00,29.89,29.92,29.6,29.84,2867557.0,29.89,29.92,29.6,29.84,2867557.0
2024-11-01 11:00:00,29.84,29.92,29.74,29.92,916133.0,29.84,29.92,29.74,29.92,916133.0
2024-11-01 11:30:00,29.92,29.92,29.74,29.79,848514.0,29.92,29.92,29.74,29.79,848514.0
2024-11-01 12:00:00,29.79,29.82,29.68,29.71,586269.0,29.79,29.82,29.68,29.71,586269.0
2024-11-01 12:30:00,29.71,29.77,29.64,29.69,723662.0,29.71,29.77,29.64,29.69,723662.0
2024-11-01 13:00:00,29.7,29.74,29.64,29.68,561901.0,29.7,29.74,29.64,29.68,561901.0
2024-11-01 13:30:00,29.68,29.68,29.53,29.56,1196620.0,29.68,29.68,29.53,29.56,1196620.0
2024-11-01 14:00:00,29.55,29.6,29.49,29.57,937793.0,29.55,29.6,29.49,29.57,937793.0
2024-11-01 14:30:00,29.57,29.6,29.53,29.55,692157.0,29.57,29.6,29.53,29.55,692157.0
2024-11-01 15:00:00,29.55,29.59,29.5,29.51,798366.0,29.55,29.59,29.5,29.51,798366.0
2024-11-01 15:30:00,29.51,29.54,29.47,29.53,1726567.0,29.51,29.54,29.47,29.53,1726567.0
2024-11-04 09:30:00,29.8,29.89,29.68,29.82,1794557.0,29.8,29.89,29.68,29.82,1794557.0
2024-11-04 10:00:00,29.83,29.85,29.64,29.66,2571643.0,29.83,29.85,29.64,29.66,2571643.0
2024-11-04 10:30:00,29.65,29.76,29.6,29.64,1435932.0,29.65,29.76,29.6,29.64,1435932.0
2024-11-04 11:00:00,29.64,29.66,29.57,29.63,929219.0,29.64,29.66,29.57,29.63,929219.0
2024-11-04 11:30:00,29.62,29.63,29.44,29.48,1067592.0,29.62,29.63,29.44,29.48,1067592.0
2024-11-04 12:00:00,29.48,29.56,29.43,29.56,843081.0,29.48,29.56,29.43,29.56,843081.0
2024-11-04 12:30:00,29.56,29.65,29.55,29.65,452339.0,29.56,29.65,29.55,29.65,452339.0
2024-11-04 13:00:00,29.65,29.65,29.58,29.6,325335.0,29.65,29.65,29.58,29.6,325335.0
2024-11-04 13:30:00,29.59,29.67,29.59,29.61,312205.0,29.59,29.67,29.59,29.61,312205.0
2024-11-04 14:00:00,29.61,29.64,29.59,29.59,293973.0,29.61,29.64,29.59,29.59,293973.0
2024-11-04 14:30:00,29.59,29.64,29.58,29.6,506051.0,29.59,29.64,29.58,29.6,506051.0
2024-11-04 15:00:00,29.6,29.66,29.58,29.66,341328.0,29.6,29.66,29.58,29.66,341328.0
2024-11-04 15:30:00,29.65,29.66,29.6,29.63,812573.0,29.65,29.66,29.6,29.63,812573.0
2024-11-05 09:30:00,29.95,30.02,29.85,29.98,1537375.0,29.95,30.02,29.85,29.98,1537375.0
2024-11-05 10:00:00,29.98,29.98,29.76,29.77,1380314.0,29.98,29.98,29.76,29.77,1380314.0
2024-11-05 10:30:00,29.77,29.91,29.72,29.85,1429675.0,29.77,29.91,29.72,29.85,1429675.0
2024-11-05 11:00:00,29.85,29.88,29.77,29.77,732751.0,29.85,29.88,29.77,29.77,732751.0
2024-11-05 11:30:00,29.78,29.82,29.71,29.75,718772.0,29.78,29.82,29.71,29.75,718772.0
2024-11-05 12:00:00,29.75,29.87,29.7,29.81,1192708.0,29.75,29.87,29.7,29.81,1192708.0
2024-11-05 12:30:00,29.8,29.82,29.74,29.77,744804.0,29.8,29.82,29.74,29.77,744804.0
2024-11-05 13:00:00,29.77,29.81,29.74,29.77,458312.0,29.77,29.81,29.74,29.77,458312.0
2024-11-05 13:30:00,29.77,29.77,29.7,29.72,335782.0,29.77,29.77,29.7,29.72,335782.0
2024-11-05 14:00:00,29.73,29.78,29.7,29.74,465619.0,29.73,29.78,29.7,29.74,465619.0
2024-11-05 14:30:00,29.74,29.78,29.72,29.74,291031.0,29.74,29.78,29.72,29.74,291031.0
2024-11-05 15:00:00,29.73,29.75,29.71,29.71,423318.0,29.73,29.75,29.71,29.71,423318.0
2024-11-05 15:30:00,29.71,29.76,29.69,29.75,1179673.0,29.71,29.76,29.69,29.75,1179673.0
2024-11-06 09:30:00,28.19,28.33,28.1,28.24,7572400.0,28.19,28.33,28.1,28.24,7572400.0
2024-11-06 10:00:00,28.25,28.55,28.17,28.55,4721209.0,28.25,28.55,28.17,28.55,4721209.0
2024-11-06 10:30:00,28.54,28.64,28.48,28.64,2863606.0,28.54,28.64,28.48,28.64,2863606.0
2024-11-06 11:00:00,28.64,28.65,28.3,28.42,2784164.0,28.64,28.65,28.3,28.42,2784164.0
2024-11-06 11:30:00,28.42,28.47,28.33,28.45,1089326.0,28.42,28.47,28.33,28.45,1089326.0
2024-11-06 12:00:00,28.47,28.48,28.38,28.42,1696784.0,28.47,28.48,28.38,28.42,1696784.0
2024-11-06 12:30:00,28.42,28.45,28.34,28.36,825587.0,28.42,28.45,28.34,28.36,825587.0
2024-11-06 13:00:00,28.36,28.49,28.35,28.47,888070.0,28.36,28.49,28.35,28.47,888070.0
2024-11-06 13:30:00,28.46,28.51,28.41,28.48,697569.0,28.46,28.51,28.41,28.48,697569.0
2024-11-06 14:00:00,28.48,28.53,28.46,28.48,778119.0,28.48,28.53,28.46,28.48,778119.0
2024-11-06 14:30:00,28.48,28.49,28.43,28.44,670699.0,28.48,28.49,28.43,28.44,670699.0
2024-11-06 15:00:00,28.45,28.46,28.36,28.36,773799.0,28.45,28.46,28.36,28.36,773799.0
2024-11-06 15:30:00,28.37,28.48,28.32,28.45,3328225.0,28.37,28.48,28.32,28.45,3328225.0
2024-11-07 09:30:00,28.92,29.04,28.82,28.96,2565285.0,28.92,29.04,28.82,28.96,2565285.0
2024-11-07 10:00:00,28.96,29.04,28.89,29.02,1517379.0,28.96,29.04,28.89,29.02,1517379.0
2024-11-07 10:30:00,29.02,29.05,28.93,29.0,1263654.0,29.02,29.05,28.93,29.0,1263654.0
2024-11-07 11:00:00,28.99,29.0,28.79,28.83,1550074.0,28.99,29.0,28.79,28.83,1550074.0
2024-11-07 11:30:00,28.83,28.96,28.82,28.91,844734.0,28.83,28.96,28.82,28.91,844734.0
2024-11-07 12:00:00,28.91,28.95,28.86,28.95,575657.0,28.91,28.95,28.86,28.95,575657.0
2024-11-07 12:30:00,28.94,29.02,28.93,28.98,458405.0,28.94,29.02,28.93,28.98,458405.0
2024-11-07 13:00:00,28.98,28.99,28.91,28.93,418601.0,28.98,28.99,28.91,28.93,418601.0
2024-11-07 13:30:00,28.93,28.96,28.89,28.92,525126.0,28.93,28.96,28.89,28.92,525126.0
2024-11-07 14:00:00,28.92,28.97,28.79,28.88,1429722.0,28.92,28.97,28.79,28.88,1429722.0
2024-11-07 14:30:00,28.88,29.0,28.8,28.95,2157284.0,28.88,29.0,28.8,28.95,2157284.0
2024-11-07 15:00:00,28.94,29.29,28.91,29.26,3021235.0,28.94,29.29,28.91,29.26,3021235.0
2024-11-07 15:30:00,29.27,29.3,29.06,29.12,2975763.0,29.27,29.3,29.06,29.12,2975763.0
2024-11-08 09:30:00,28.97,29.04,28.66,28.79,2518129.0,28.97,29.04,28.66,28.79,2518129.0
2024-11-08 10:00:00,28.78,28.81,28.58,28.66,1772402.0,28.78,28.81,28.58,28.66,1772402.0
2024-11-08 10:30:00,28.66,28.73,28.52,28.65,3054875.0,28.66,28.73,28.52,28.65,3054875.0
2024-11-08 11:00:00,28.65,28.65,28.55,28.61,1825871.0,28.65,28.65,28.55,28.61,1825871.0
2024-11-08 11:30:00,28.61,28.66,28.48,28.49,1476670.0,28.61,28.66,28.48,28.49,1476670.0
2024-11-08 12:00:00,28.5,28.62,28.5,28.56,1036321.0,28.5,28.62,28.5,28.56,1036321.0
2024-11-08 12:30:00,28.56,28.6,28.53,28.57,800331.0,28.56,28.6,28.53,28.57,800331.0
2024-11-08 13:00:00,28.58,28.6,28.55,28.56,480346.0,28.58,28.6,28.55,28.56,480346.0
2024-11-08 13:30:00,28.56,28.57,28.48,28.51,927222.0,28.56,28.57,28.48,28.51,927222.0
2024-11-08 14:00:00,28.51,28.52,28.43,28.46,591493.0,28.51,28.52,28.43,28.46,591493.0
2024-11-08 14:30:00,28.46,28.55,28.45,28.54,831657.0,28.46,28.55,28.45,28.54,831657.0
2024-11-08 15:00:00,28.54,28.56,28.52,28.53,852740.0,28.54,28.56,28.52,28.53,852740.0
2024-11-08 15:30:00,28.53,28.54,28.48,28.49,2147833.0,28.53,28.54,28.48,28.49,2147833.0
2024-11-11 09:30:00,27.97,28.02,27.83,27.89,4433674.0,27.97,28.02,27.83,27.89,4433674.0
2024-11-11 10:00:00,27.9,27.93,27.81,27.84,2712167.0,27.9,27.93,27.81,27.84,2712167.0
2024-11-11 10:30:00,27.84,27.84,27.75,27.77,2372709.0,27.84,27.84,27.75,27.77,2372709.0
2024-11-11 11:00:00,27.77,27.8,27.72,27.78,1913846.0,27.77,27.8,27.72,27.78,1913846.0
2024-11-11 11:30:00,27.79,27.87,27.77,27.84,1270460.0,27.79,27.87,27.77,27.84,1270460.0
2024-11-11 12:00:00,27.85,27.88,27.8,27.8,1197702.0,27.85,27.88,27.8,27.8,1197702.0
2024-11-11 12:30:00,27.8,27.89,27.8,27.83,896584.0,27.8,27.89,27.8,27.83,896584.0
2024-11-11 13:00:00,27.82,27.85,27.8,27.85,1266615.0,27.82,27.85,27.8,27.85,1266615.0
2024-11-11 13:30:00,27.85,27.93,27.85,27.91,1270388.0,27.85,27.93,27.85,27.91,1270388.0
2024-11-11 14:00:00,27.91,27.94,27.89,27.9,852220.0,27.91,27.94,27.89,27.9,852220.0
2024-11-11 14:30:00,27.89,27.94,27.89,27.93,805440.0,27.89,27.94,27.89,27.93,805440.0
2024-11-11 15:00:00,27.93,27.97,27.93,27.96,1175554.0,27.93,27.97,27.93,27.96,1175554.0
2024-11-11 15:30:00,27.96,28.02,27.95,27.98,2105972.0,27.96,28.02,27.95,27.98,2105972.0
2024-11-12 09:30:00,28.0,28.06,27.95,27.99,2249702.0,28.0,28.06,27.95,27.99,2249702.0
2024-11-12 10:00:00,27.98,28.02,27.89,27.89,1427563.0,27.98,28.02,27.89,27.89,1427563.0
2024-11-12 10:30:00,27.89,27.91,27.79,27.81,3144517.0,27.89,27.91,27.79,27.81,3144517.0
2024-11-12 11:00:00,27.8,27.96,27.8,27.92,1061340.0,27.8,27.96,27.8,27.92,1061340.0
2024-11-12 11:30:00,27.92,27.95,27.86,27.91,942110.0,27.92,27.95,27.86,27.91,942110.0
2024-11-12 12:00:00,27.91,27.92,27.8,27.83,1012535.0,27.91,27.92,27.8,27.83,1012535.0
2024-11-12 12:30:00,27.83,27.91,27.81,27.89,675790.0,27.83,27.91,27.81,27.89,675790.0
2024-11-12 13:00:00,27.89,27.99,27.88,27.97,919486.0,27.89,27.99,27.88,27.97,919486.0
2024-11-12 13:30:00,27.96,27.99,27.91,27.99,511948.0,27.96,27.99,27.91,27.99,511948.0
2024-11-12 14:00:00,27.99,28.03,27.96,28.0,571399.0,27.99,28.03,27.96,28.0,571399.0
2024-11-12 14:30:00,28.0,28.02,27.96,27.98,384160.0,28.0,28.02,27.96,27.98,384160.0
2024-11-12 15:00:00,27.97,28.0,27.94,27.99,398874.0,27.97,28.0,27.94,27.99,398874.0
2024-11-12 15:30:00,27.98,28.09,27.95,28.07,1157056.0,27.98,28.09,27.95,28.07,1157056.0
2024-11-13 09:30:00,28.25,28.28,27.95,27.98,1817865.0,28.25,28.28,27.95,27.98,1817865.0
2024-11-13 10:00:00,27.98,27.99,27.82,27.91,1746503.0,27.98,27.99,27.82,27.91,1746503.0
2024-11-13 10:30:00,27.91,28.07,27.9,28.07,1261989.0,27.91,28.07,27.9,28.07,1261989.0
2024-11-13 11:00:00,28.06,28.07,27.96,27.99,686698.0,28.06,28.07,27.96,27.99,686698.0
2024-11-13 11:30:00,27.98,28.0,27.77,27.81,1690997.0,27.98,28.0,27.77,27.81,1690997.0
2024-11-13 12:00:00,27.8,27.83,27.73,27.77,1461725.0,27.8,27.83,27.73,27.77,1461725.0
2024-11-13 12:30:00,27.78,27.89,27.77,27.87,529299.0,27.78,27.89,27.77,27.87,529299.0
2024-11-13 13:00:00,27.87,27.9,27.82,27.83,729771.0,27.87,27.9,27.82,27.83,729771.0
2024-11-13 13:30:00,27.83,27.9,27.83,27.87,434197.0,27.83,27.9,27.83,27.87,434197.0
2024-11-13 14:00:00,27.87,27.93,27.84,27.9,815988.0,27.87,27.93,27.84,27.9,815988.0
2024-11-13 14:30:00,27.9,27.91,27.83,27.83,357629.0,27.9,27.91,27.83,27.83,357629.0
2024-11-13 15:00:00,27.83,27.84,27.66,27.68,1142459.0,27.83,27.84,27.66,27.68,1142459.0
2024-11-13 15:30:00,27.68,27.7,27.59,27.61,2238095.0,27.68,27.7,27.59,27.61,2238095.0
2024-11-14 09:30:00,27.59,27.66,27.51,27.52,1984509.0,27.59,27.66,27.51,27.52,1984509.0
2024-11-14 10:00:00,27.53,27.76,27.51,27.74,2306328.0,27.53,27.76,27.51,27.74,2306328.0
2024-11-14 10:30:00,27.73,27.77,27.61,27.67,1482733.0,27.73,27.77,27.61,27.67,1482733.0
2024-11-14 11:00:00,27.67,27.79,27.67,27.79,1056532.0,27.67,27.79,27.67,27.79,1056532.0
2024-11-14 11:30:00,27.79,27.84,27.71,27.83,1279713.0,27.79,27.84,27.71,27.83,1279713.0
2024-11-14 12:00:00,27.83,27.85,27.76,27.77,731466.0,27.83,27.85,27.76,27.77,731466.0
2024-11-14 12:30:00,27.76,27.83,27.74,27.81,445246.0,27.76,27.83,27.74,27.81,445246.0
2024-11-14 13:00:00,27.82,27.82,27.75,27.77,560576.0,27.82,27.82,27.75,27.77,560576.0
2024-11-14 13:30:00,27.76,27.82,27.76,27.77,379592.0,27.76,27.82,27.76,27.77,379592.0
2024-11-14 14:00:00,27.78,27.91,27.77,27.9,680535.0,27.78,27.91,27.77,27.9,680535.0
2024-11-14 14:30:00,27.89,27.94,27.88,27.92,1008787.0,27.89,27.94,27.88,27.92,1008787.0
2024-11-14 15:00:00,27.92,27.93,27.68,27.83,2552778.0,27.92,27.93,27.68,27.83,2552778.0
2024-11-14 15:30:00,27.83,27.86,27.75,27.8,1281762.0,27.83,27.86,27.75,27.8,1281762.0
2024-11-15 09:30:00,28.04,28.08,27.89,27.97,2956643.0,28.04,28.08,27.89,27.97,2956643.0
2024-11-15 10:00:00,27.97,28.0,27.78,27.84,1798132.0,27.97,28.0,27.78,27.84,1798132.0
2024-11-15 10:30:00,27.84,27.85,27.69,27.79,2512429.0,27.84,27.85,27.69,27.79,2512429.0
2024-11-15 11:00:00,27.79,27.84,27.67,27.69,1064419.0,27.79,27.84,27.67,27.69,1064419.0
2024-11-15 11:30:00,27.69,27.71,27.59,27.62,1127563.0,27.69,27.71,27.59,27.62,1127563.0
2024-11-15 12:00:00,27.62,27.69,27.58,27.66,855599.0,27.62,27.69,27.58,27.66,855599.0
2024-11-15 12:30:00,27.66,27.66,27.61,27.62,398642.0,27.66,27.66,27.61,27.62,398642.0
2024-11-15 13:00:00,27.61,27.69,27.56,27.68,1139853.0,27.61,27.69,27.56,27.68,1139853.0
2024-11-15 13:30:00,27.68,27.68,27.62,27.66,572893.0,27.68,27.68,27.62,27.66,572893.0
2024-11-15 14:00:00,27.67,27.68,27.59,27.6,591055.0,27.67,27.68,27.59,27.6,591055.0
2024-11-15 14:30:00,27.6,27.63,27.56,27.62,872756.0,27.6,27.63,27.56,27.62,872756.0
2024-11-15 15:00:00,27.62,27.62,27.5,27.52,1396682.0,27.62,27.62,27.5,27.52,1396682.0
2024-11-15 15:30:00,27.52,27.58,27.51,27.57,1386189.0,27.52,27.58,27.51,27.57,1386189.0
2024-11-18 09:30:00,28.18,28.38,28.16,28.38,2712200.0,28.18,28.38,28.16,28.38,2712200.0
2024-11-18 10:00:00,28.38,28.48,28.33,28.48,1160133.0,28.38,28.48,28.33,28.48,1160133.0
2024-11-18 10:30:00,28.48,28.5,28.39,28.44,962556.0,28.48,28.5,28.39,28.44,962556.0
2024-11-18 11:00:00,28.44,28.5,28.39,28.39,694675.0,28.44,28.5,28.39,28.39,694675.0
2024-11-18 11:30:00,28.4,28.49,28.38,28.48,491160.0,28.4,28.49,28.38,28.48,491160.0
2024-11-18 12:00:00,28.48,28.49,28.37,28.41,613180.0,28.48,28.49,28.37,28.41,613180.0
2024-11-18 12:30:00,28.41,28.44,28.39,28.41,377554.0,28.41,28.44,28.39,28.41,377554.0
2024-11-18 13:00:00,28.41,28.42,28.34,28.35,419065.0,28.41,28.42,28.34,28.35,419065.0
2024-11-18 13:30:00,28.34,28.35,28.26,28.31,1201961.0,28.34,28.35,28.26,28.31,1201961.0
2024-11-18 14:00:00,28.32,28.35,28.3,28.32,1125865.0,28.32,28.35,28.3,28.32,1125865.0
2024-11-18 14:30:00,28.32,28.35,28.3,28.34,530824.0,28.32,28.35,28.3,28.34,530824.0
2024-11-18 15:00:00,28.34,28.4,28.33,28.4,601334.0,28.34,28.4,28.33,28.4,601334.0
2024-11-18 15:30:00,28.4,28.41,28.34,28.38,1608549.0,28.4,28.41,28.34,28.38,1608549.0
2024-11-19 09:30:00,28.46,28.5,28.29,28.33,1387323.0,28.46,28.5,28.29,28.33,1387323.0
2024-11-19 10:00:00,28.32,28.44,28.31,28.42,1613422.0,28.32,28.44,28.31,28.42,1613422.0
2024-11-19 10:30:00,28.43,28.45,28.31,28.34,1471581.0,28.43,28.45,28.31,28.34,1471581.0
2024-11-19 11:00:00,28.34,28.44,28.3,28.37,1118004.0,28.34,28.44,28.3,28.37,1118004.0
2024-11-19 11:30:00,28.36,28.42,28.31,28.39,837234.0,28.36,28.42,28.31,28.39,837234.0
2024-11-19 12:00:00,28.39,28.5,28.38,28.48,527755.0,28.39,28.5,28.38,28.48,527755.0
2024-11-19 12:30:00,28.48,28.49,28.39,28.42,524226.0,28.48,28.49,28.39,28.42,524226.0
2024-11-19 13:00:00,28.42,28.44,28.38,28.39,389689.0,28.42,28.44,28.38,28.39,389689.0
2024-11-19 13:30:00,28.4,28.47,28.38,28.46,458757.0,28.4,28.47,28.38,28.46,458757.0
2024-11-19 14:00:00,28.47,28.5,28.45,28.48,289061.0,28.47,28.5,28.45,28.48,289061.0
2024-11-19 14:30:00,28.47,28.52,28.47,28.48,981726.0,28.47,28.52,28.47,28.48,981726.0
2024-11-19 15:00:00,28.49,28.52,28.47,28.51,380487.0,28.49,28.52,28.47,28.51,380487.0
2024-11-19 15:30:00,28.51,28.53,28.48,28.5,1019703.0,28.51,28.53,28.48,28.5,1019703.0
2024-11-20 09:30:00,28.39,28.46,28.31,28.32,1145139.0,28.39,28.46,28.31,28.32,1145139.0
2024-11-20 10:00:00,28.32,28.41,28.29,28.31,830939.0,28.32,28.41,28.29,28.31,830939.0
2024-11-20 10:30:00,28.31,28.35,28.21,28.35,903101.0,28.31,28.35,28.21,28.35,903101.0
2024-11-20 11:00:00,28.34,28.38,28.29,28.35,807285.0,28.34,28.38,28.29,28.35,807285.0
2024-11-20 11:30:00,28.36,28.37,28.28,28.33,600084.0,28.36,28.37,28.28,28.33,600084.0
2024-11-20 12:00:00,28.33,28.39,28.3,28.31,252112.0,28.33,28.39,28.3,28.31,252112.0
2024-11-20 12:30:00,28.31,28.33,28.26,28.29,480401.0,28.31,28.33,28.26,28.29,480401.0
2024-11-20 13:00:00,28.29,28.31,28.12,28.21,1103561.0,28.29,28.31,28.12,28.21,1103561.0
2024-11-20 13:30:00,28.21,28.23,28.15,28.17,516583.0,28.21,28.23,28.15,28.17,516583.0
2024-11-20 14:00:00,28.18,28.21,28.14,28.15,498325.0,28.18,28.21,28.14,28.15,498325.0
2024-11-20 14:30:00,28.14,28.24,28.14,28.16,460201.0,28.14,28.24,28.14,28.16,460201.0
2024-11-20 15:00:00,28.16,28.17,28.06,28.1,688664.0,28.16,28.17,28.06,28.1,688664.0
2024-11-20 15:30:00,28.09,28.12,28.05,28.12,1762745.0,28.09,28.12,28.05,28.12,1762745.0
2024-11-21 09:30:00,28.27,28.3,27.97,28.04,1843258.0,28.27,28.3,27.97,28.04,1843258.0
2024-11-21 10:00:00,28.04,28.23,28.01,28.09,1054347.0,28.04,28.23,28.01,28.09,1054347.0
2024-11-21 10:30:00,28.08,28.17,28.08,28.1,643116.0,28.08,28.17,28.08,28.1,643116.0
2024-11-21 11:00:00,28.11,28.14,28.02,28.1,465954.0,28.11,28.14,28.02,28.1,465954.0
2024-11-21 11:30:00,28.1,28.12,27.92,27.98,1042086.0,28.1,28.12,27.92,27.98,1042086.0
2024-11-21 12:00:00,27.99,28.05,27.93,28.02,611695.0,27.99,28.05,27.93,28.02,611695.0
2024-11-21 12:30:00,28.01,28.16,28.0,28.14,388022.0,28.01,28.16,28.0,28.14,388022.0
2024-11-21 13:00:00,28.15,28.16,28.09,28.12,415105.0,28.15,28.16,28.09,28.12,415105.0
2024-11-21 13:30:00,28.13,28.16,28.11,28.14,332905.0,28.13,28.16,28.11,28.14,332905.0
2024-11-21 14:00:00,28.14,28.16,28.04,28.12,628099.0,28.14,28.16,28.04,28.12,628099.0
2024-11-21 14:30:00,28.11,28.12,28.02,28.03,628473.0,28.11,28.12,28.02,28.03,628473.0
2024-11-21 15:00:00,28.04,28.08,28.02,28.06,519282.0,28.04,28.08,28.02,28.06,519282.0
2024-11-21 15:30:00,28.07,28.09,28.03,28.05,1329196.0,28.07,28.09,28.03,28.05,1329196.0
2024-11-22 09:30:00,28.27,28.5,28.2,28.47,2116025.0,28.27,28.5,28.2,28.47,2116025.0
2024-11-22 10:00:00,28.46,28.54,28.42,28.5,1235683.0,28.46,28.54,28.42,28.5,1235683.0
2024-11-22 10:30:00,28.51,28.55,28.45,28.48,759677.0,28.51,28.55,28.45,28.48,759677.0
2024-11-22 11:00:00,28.47,28.51,28.35,28.4,699198.0,28.47,28.51,28.35,28.4,699198.0
2024-11-22 11:30:00,28.4,28.48,28.37,28.47,411220.0,28.4,28.48,28.37,28.47,411220.0
2024-11-22 12:00:00,28.46,28.51,28.45,28.49,284653.0,28.46,28.51,28.45,28.49,284653.0
2024-11-22 12:30:00,28.49,28.52,28.45,28.5,686825.0,28.49,28.52,28.45,28.5,686825.0
2024-11-22 13:00:00,28.5,28.54,28.49,28.5,539955.0,28.5,28.54,28.49,28.5,539955.0
2024-11-22 13:30:00,28.5,28.52,28.46,28.5,355292.0,28.5,28.52,28.46,28.5,355292.0
2024-11-22 14:00:00,28.51,28.53,28.47,28.51,602472.0,28.51,28.53,28.47,28.51,602472.0
2024-11-22 14:30:00,28.5,28.51,28.45,28.49,800540.0,28.5,28.51,28.45,28.49,800540.0
2024-11-22 15:00:00,28.49,28.5,28.43,28.49,964505.0,28.49,28.5,28.43,28.49,964505.0
2024-11-22 15:30:00,28.49,28.5,28.43,28.46,1367243.0,28.49,28.5,28.43,28.46,1367243.0
2024-11-25 09:30:00,27.72,27.74,27.58,27.64,3804389.0,27.72,27.74,27.58,27.64,3804389.0
2024-11-25 10:00:00,27.66,27.67,27.52,27.63,3309221.0,27.66,27.67,27.52,27.63,3309221.0
2024-11-25 10:30:00,27.63,27.66,27.4,27.44,2923932.0,27.63,27.66,27.4,27.44,2923932.0
2024-11-25 11:00:00,27.44,27.53,27.44,27.48,1302988.0,27.44,27.53,27.44,27.48,1302988.0
2024-11-25 11:30:00,27.48,27.58,27.47,27.48,1202241.0,27.48,27.58,27.47,27.48,1202241.0
2024-11-25 12:00:00,27.48,27.53,27.42,27.43,534375.0,27.48,27.53,27.42,27.43,534375.0
2024-11-25 12:30:00,27.43,27.5,27.42,27.49,901639.0,27.43,27.5,27.42,27.49,901639.0
2024-11-25 13:00:00,27.49,27.56,27.47,27.55,560182.0,27.49,27.56,27.47,27.55,560182.0
2024-11-25 13:30:00,27.56,27.62,27.53,27.58,917947.0,27.56,27.62,27.53,27.58,917947.0
2024-11-25 14:00:00,27.57,27.64,27.56,27.63,771018.0,27.57,27.64,27.56,27.63,771018.0
2024-11-25 14:30:00,27.63,27.68,27.61,27.68,562783.0,27.63,27.68,27.61,27.68,562783.0
2024-11-25 15:00:00,27.68,27.68,27.6,27.64,997120.0,27.68,27.68,27.6,27.64,997120.0
2024-11-25 15:30:00,27.64,27.67,27.62,27.63,1638635.0,27.64,27.67,27.62,27.63,1638635.0
2024-11-26 09:30:00,27.8,27.81,27.6,27.68,2588678.0,27.8,27.81,27.6,27.68,2588678.0
2024-11-26 10:00:00,27.68,27.75,27.66,27.73,590788.0,27.68,27.75,27.66,27.73,590788.0
2024-11-26 10:30:00,27.71,27.83,27.7,27.78,558298.0,27.71,27.83,27.7,27.78,558298.0
2024-11-26 11:00:00,27.78,27.79,27.71,27.73,742149.0,27.78,27.79,27.71,27.73,742149.0
2024-11-26 11:30:00,27.74,27.83,27.74,27.8,408260.0,27.74,27.83,27.74,27.8,408260.0
2024-11-26 12:00:00,27.79,27.79,27.71,27.75,429886.0,27.79,27.79,27.71,27.75,429886.0
2024-11-26 12:30:00,27.75,27.78,27.74,27.75,287112.0,27.75,27.78,27.74,27.75,287112.0
2024-11-26 13:00:00,27.75,27.75,27.65,27.66,463414.0,27.75,27.75,27.65,27.66,463414.0
2024-11-26 13:30:00,27.66,27.68,27.62,27.67,319006.0,27.66,27.68,27.62,27.67,319006.0
2024-11-26 14:00:00,27.67,27.75,27.67,27.73,419863.0,27.67,27.75,27.67,27.73,419863.0
2024-11-26 14:30:00,27.73,27.8,27.73,27.78,265491.0,27.73,27.8,27.73,27.78,265491.0
2024-11-26 15:00:00,27.78,27.81,27.75,27.76,302250.0,27.78,27.81,27.75,27.76,302250.0
2024-11-26 15:30:00,27.77,27.82,27.76,27.79,1175002.0,27.77,27.82,27.76,27.79,1175002.0
2024-11-27 09:30:00,27.75,27.84,27.7,27.74,1440231.0,27.75,27.84,27.7,27.74,1440231.0
2024-11-27 10:00:00,27.73,27.74,27.44,27.53,2377707.0,27.73,27.74,27.44,27.53,2377707.0
2024-11-27 10:30:00,27.53,27.55,27.43,27.43,4787402.0,27.53,27.55,27.43,27.43,4787402.0
2024-11-27 11:00:00,27.43,27.51,27.38,27.47,1964609.0,27.43,27.51,27.38,27.47,1964609.0
2024-11-27 11:30:00,27.46,27.53,27.39,27.39,1366942.0,27.46,27.53,27.39,27.39,1366942.0
2024-11-27 12:00:00,27.4,27.46,27.31,27.44,1532466.0,27.4,27.46,27.31,27.44,1532466.0
2024-11-27 12:30:00,27.44,27.45,27.37,27.39,751654.0,27.44,27.45,27.37,27.39,751654.0
2024-11-27 13:00:00,27.38,27.45,27.36,27.44,1343366.0,27.38,27.45,27.36,27.44,1343366.0
2024-11-27 13:30:00,27.43,27.45,27.4,27.41,391743.0,27.43,27.45,27.4,27.41,391743.0
2024-11-27 14:00:00,27.41,27.43,27.35,27.37,399729.0,27.41,27.43,27.35,27.37,399729.0
2024-11-27 14:30:00,27.37,27.4,27.33,27.38,490500.0,27.37,27.4,27.33,27.38,490500.0
2024-11-27 15:00:00,27.37,27.42,27.35,27.39,611184.0,27.37,27.42,27.35,27.39,611184.0
2024-11-27 15:30:00,27.39,27.45,27.39,27.45,1455993.0,27.39,27.45,27.39,27.45,1455993.0
2024-11-29 09:30:00,27.97,27.98,27.81,27.9,2951791.0,27.97,27.98,27.81,27.9,2951791.0
2024-11-29 10:00:00,27.91,27.99,27.86,27.91,1359578.0,27.91,27.99,27.86,27.91,1359578.0
2024-11-29 10:30:00,27.91,27.96,27.88,27.96,637474.0,27.91,27.96,27.88,27.96,637474.0
2024-11-29 11:00:00,27.97,28.02,27.93,27.99,877285.0,27.97,28.02,27.93,27.99,877285.0
2024-11-29 11:30:00,27.98,28.0,27.94,27.97,738005.0,27.98,28.0,27.94,27.97,738005.0
2024-11-29 12:00:00,27.97,27.98,27.88,27.89,664457.0,27.97,27.98,27.88,27.89,664457.0
2024-11-29 12:30:00,27.89,27.93,27.87,27.92,1214425.0,27.89,27.93,27.87,27.92,1214425.0
2024-12-02 09:30:00,27.85,27.86,27.75,27.79,1842992.0,27.85,27.86,27.75,27.79,1842992.0
2024-12-02 10:00:00,27.78,27.84,27.72,27.78,1102410.0,27.78,27.84,27.72,27.78,1102410.0
2024-12-02 10:30:00,27.77,27.77,27.65,27.66,614348.0,27.77,27.77,27.65,27.66,614348.0
2024-12-02 11:00:00,27.66,27.74,27.61,27.72,909343.0,27.66,27.74,27.61,27.72,909343.0
2024-12-02 11:30:00,27.73,27.78,27.7,27.76,463422.0,27.73,27.78,27.7,27.76,463422.0
2024-12-02 12:00:00,27.76,27.8,27.73,27.76,449993.0,27.76,27.8,27.73,27.76,449993.0
2024-12-02 12:30:00,27.75,27.76,27.71,27.73,477350.0,27.75,27.76,27.71,27.73,477350.0
2024-12-02 13:00:00,27.73,27.74,27.7,27.73,361747.0,27.73,27.74,27.7,27.73,361747.0
2024-12-02 13:30:00,27.73,27.75,27.7,27.72,273800.0,27.73,27.75,27.7,27.72,273800.0
2024-12-02 14:00:00,27.72,27.74,27.69,27.72,572862.0,27.72,27.74,27.69,27.72,572862.0
2024-12-02 14:30:00,27.72,27.74,27.68,27.7,373426.0,27.72,27.74,27.68,27.7,373426.0
2024-12-02 15:00:00,27.69,27.82,27.68,27.82,703524.0,27.69,27.82,27.68,27.82,703524.0
2024-12-02 15:30:00,27.82,27.87,27.78,27.79,933621.0,27.82,27.87,27.78,27.79,933621.0
2024-12-03 09:30:00,28.23,28.27,28.1,28.13,1416827.0,28.23,28.27,28.1,28.13,1416827.0
2024-12-03 10:00:00,28.13,28.13,27.99,28.06,1403473.0,28.13,28.13,27.99,28.06,1403473.0
2024-12-03 10:30:00,28.06,28.14,28.02,28.13,1443776.0,28.06,28.14,28.02,28.13,1443776.0
2024-12-03 11:00:00,28.13,28.23,28.12,28.21,1079834.0,28.13,28.23,28.12,28.21,1079834.0
2024-12-03 11:30:00,28.22,28.28,28.18,28.28,921501.0,28.22,28.28,28.18,28.28,921501.0
2024-12-03 12:00:00,28.28,28.29,28.23,28.24,642147.0,28.28,28.29,28.23,28.24,642147.0
2024-12-03 12:30:00,28.23,28.28,28.19,28.25,658225.0,28.23,28.28,28.19,28.25,658225.0
2024-12-03 13:00:00,28.26,28.29,28.23,28.26,341723.0,28.26,28.29,28.23,28.26,341723.0
2024-12-03 13:30:00,28.27,28.33,28.24,28.33,473533.0,28.27,28.33,28.24,28.33,473533.0
2024-12-03 14:00:00,28.33,28.33,28.24,28.26,827550.0,28.33,28.33,28.24,28.26,827550.0
2024-12-03 14:30:00,28.27,28.29,28.25,28.27,341012.0,28.27,28.29,28.25,28.27,341012.0
2024-12-03 15:00:00,28.27,28.31,28.26,28.29,315994.0,28.27,28.31,28.26,28.29,315994.0
2024-12-03 15:30:00,28.3,28.3,28.26,28.27,1248231.0,28.3,28.3,28.26,28.27,1248231.0
2024-12-04 09:30:00,28.37,28.43,28.3,28.4,4334910.0,28.37,28.43,28.3,28.4,4334910.0
2024-12-04 10:00:00,28.4,28.57,28.36,28.54,4544715.0,28.4,28.57,28.36,28.54,4544715.0
2024-12-04 10:30:00,28.54,28.69,28.54,28.6,4600540.0,28.54,28.69,28.54,28.6,4600540.0
2024-12-04 11:00:00,28.61,28.65,28.56,28.64,1179042.0,28.61,28.65,28.56,28.64,1179042.0
2024-12-04 11:30:00,28.64,28.69,28.49,28.53,846405.0,28.64,28.69,28.49,28.53,846405.0
2024-12-04 12:00:00,28.52,28.64,28.49,28.59,551796.0,28.52,28.64,28.49,28.59,551796.0
2024-12-04 12:30:00,28.59,28.65,28.57,28.6,667774.0,28.59,28.65,28.57,28.6,667774.0
2024-12-04 13:00:00,28.59,28.62,28.56,28.58,403713.0,28.59,28.62,28.56,28.58,403713.0
2024-12-04 13:30:00,28.57,28.6,28.5,28.5,302852.0,28.57,28.6,28.5,28.5,302852.0
2024-12-04 14:00:00,28.49,28.58,28.44,28.51,671965.0,28.49,28.58,28.44,28.51,671965.0
2024-12-04 14:30:00,28.52,28.55,28.5,28.54,474670.0,28.52,28.55,28.5,28.54,474670.0
2024-12-04 15:00:00,28.54,28.56,28.5,28.53,279536.0,28.54,28.56,28.5,28.53,279536.0
2024-12-04 15:30:00,28.54,28.57,28.5,28.51,914227.0,28.54,28.57,28.5,28.51,914227.0
2024-12-05 09:30:00,28.49,28.59,28.38,28.43,1968739.0,28.49,28.59,28.38,28.43,1968739.0
2024-12-05 10:00:00,28.42,28.46,28.31,28.32,1570655.0,28.42,28.46,28.31,28.32,1570655.0
2024-12-05 10:30:00,28.33,28.43,28.25,28.4,977194.0,28.33,28.43,28.25,28.4,977194.0
2024-12-05 11:00:00,28.4,28.48,28.4,28.42,658615.0,28.4,28.48,28.4,28.42,658615.0
2024-12-05 11:30:00,28.43,28.46,28.37,28.42,596354.0,28.43,28.46,28.37,28.42,596354.0
2024-12-05 12:00:00,28.41,28.45,28.26,28.29,1124970.0,28.41,28.45,28.26,28.29,1124970.0
2024-12-05 12:30:00,28.29,28.34,28.26,28.33,677770.0,28.29,28.34,28.26,28.33,677770.0
2024-12-05 13:00:00,28.32,28.34,28.26,28.29,348636.0,28.32,28.34,28.26,28.29,348636.0
2024-12-05 13:30:00,28.29,28.37,28.29,28.36,402524.0,28.29,28.37,28.29,28.36,402524.0
2024-12-05 14:00:00,28.36,28.42,28.35,28.38,261929.0,28.36,28.42,28.35,28.38,261929.0
2024-12-05 14:30:00,28.39,28.49,28.37,28.47,292455.0,28.39,28.49,28.37,28.47,292455.0
2024-12-05 15:00:00,28.46,28.51,28.46,28.49,1079505.0,28.46,28.51,28.46,28.49,1079505.0
2024-12-05 15:30:00,28.49,28.56,28.47,28.55,859514.0,28.49,28.56,28.47,28.55,859514.0
2024-12-06 09:30:00,28.32,28.34,28.08,28.26,3086879.0,28.32,28.34,28.08,28.26,3086879.0
2024-12-06 10:00:00,28.27,28.41,28.24,28.37,2561288.0,28.27,28.41,28.24,28.37,2561288.0
2024-12-06 10:30:00,28.36,28.43,28.27,28.33,677113.0,28.36,28.43,28.27,28.33,677113.0
2024-12-06 11:00:00,28.33,28.48,28.32,28.47,623916.0,28.33,28.48,28.32,28.47,623916.0
2024-12-06 11:30:00,28.46,28.5,28.39,28.4,575414.0,28.46,28.5,28.39,28.4,575414.0
2024-12-06 12:00:00,28.4,28.4,28.3,28.36,554050.0,28.4,28.4,28.3,28.36,554050.0
2024-12-06 12:30:00,28.36,28.36,28.27,28.29,414043.0,28.36,28.36,28.27,28.29,414043.0
2024-12-06 13:00:00,28.28,28.36,28.27,28.3,423527.0,28.28,28.36,28.27,28.3,423527.0
2024-12-06 13:30:00,28.29,28.3,28.26,28.28,378935.0,28.29,28.3,28.26,28.28,378935.0
2024-12-06 14:00:00,28.29,28.29,28.18,28.19,289976.0,28.29,28.29,28.18,28.19,289976.0
2024-12-06 14:30:00,28.19,28.25,28.17,28.24,368505.0,28.19,28.25,28.17,28.24,368505.0
2024-12-06 15:00:00,28.24,28.27,28.21,28.25,410482.0,28.24,28.27,28.21,28.25,410482.0
2024-12-06 15:30:00,28.24,28.26,28.22,28.24,1399145.0,28.24,28.26,28.22,28.24,1399145.0
2024-12-09 09:30:00,29.21,29.38,29.12,29.36,3880073.0,29.21,29.38,29.12,29.36,3880073.0
2024-12-09 10:00:00,29.36,29.43,29.32,29.36,4553624.0,29.36,29.43,29.32,29.36,4553624.0
2024-12-09 10:30:00,29.36,29.42,29.24,29.27,3945447.0,29.36,29.42,29.24,29.27,3945447.0
2024-12-09 11:00:00,29.27,29.3,29.21,29.24,2029185.0,29.27,29.3,29.21,29.24,2029185.0
2024-12-09 11:30:00,29.24,29.25,29.15,29.23,798688.0,29.24,29.25,29.15,29.23,798688.0
2024-12-09 12:00:00,29.23,29.26,29.2,29.21,559187.0,29.23,29.26,29.2,29.21,559187.0
2024-12-09 12:30:00,29.21,29.22,29.16,29.17,1333711.0,29.21,29.22,29.16,29.17,1333711.0
2024-12-09 13:00:00,29.17,29.17,29.11,29.12,1242842.0,29.17,29.17,29.11,29.12,1242842.0
2024-12-09 13:30:00,29.13,29.15,29.05,29.07,975690.0,29.13,29.15,29.05,29.07,975690.0
2024-12-09 14:00:00,29.06,29.08,29.01,29.07,1564159.0,29.06,29.08,29.01,29.07,1564159.0
2024-12-09 14:30:00,29.07,29.07,28.99,29.04,2033388.0,29.07,29.07,28.99,29.04,2033388.0
2024-12-09 15:00:00,29.04,29.04,28.97,29.0,2067123.0,29.04,29.04,28.97,29.0,2067123.0
2024-12-09 15:30:00,28.99,29.02,28.95,28.98,2361968.0,28.99,29.02,28.95,28.98,2361968.0
2024-12-10 09:30:00,29.17,29.22,29.12,29.16,2062666.0,29.17,29.22,29.12,29.16,2062666.0
2024-12-10 10:00:00,29.17,29.17,29.03,29.07,3208319.0,29.17,29.17,29.03,29.07,3208319.0
2024-12-10 10:30:00,29.07,29.14,29.05,29.11,3181765.0,29.07,29.14,29.05,29.11,3181765.0
2024-12-10 11:00:00,29.11,29.16,29.03,29.05,3521533.0,29.11,29.16,29.03,29.05,3521533.0
2024-12-10 11:30:00,29.05,29.16,29.04,29.15,1204590.0,29.05,29.16,29.04,29.15,1204590.0
2024-12-10 12:00:00,29.16,29.23,29.13,29.16,1432019.0,29.16,29.23,29.13,29.16,1432019.0
2024-12-10 12:30:00,29.15,29.25,29.14,29.21,633135.0,29.15,29.25,29.14,29.21,633135.0
2024-12-10 13:00:00,29.21,29.25,29.19,29.19,878316.0,29.21,29.25,29.19,29.19,878316.0
2024-12-10 13:30:00,29.19,29.23,29.17,29.17,494941.0,29.19,29.23,29.17,29.17,494941.0
2024-12-10 14:00:00,29.18,29.21,29.15,29.15,576715.0,29.18,29.21,29.15,29.15,576715.0
2024-12-10 14:30:00,29.16,29.16,29.06,29.07,1065231.0,29.16,29.16,29.06,29.07,1065231.0
2024-12-10 15:00:00,29.06,29.06,28.99,29.0,975491.0,29.06,29.06,28.99,29.0,975491.0
2024-12-10 15:30:00,29.0,29.02,28.97,28.99,1425767.0,29.0,29.02,28.97,28.99,1425767.0
2024-12-11 09:30:00,28.95,29.14,28.9,29.13,1532220.0,28.95,29.14,28.9,29.13,1532220.0
2024-12-11 10:00:00,29.14,29.29,29.13,29.23,3381137.0,29.14,29.29,29.13,29.23,3381137.0
2024-12-11 10:30:00,29.23,29.29,29.21,29.21,2075660.0,29.23,29.29,29.21,29.21,2075660.0
2024-12-11 11:00:00,29.22,29.31,29.16,29.29,2142994.0,29.22,29.31,29.16,29.29,2142994.0
2024-12-11 11:30:00,29.29,29.32,29.24,29.29,592683.0,29.29,29.32,29.24,29.29,592683.0
2024-12-11 12:00:00,29.29,29.34,29.2,29.21,958508.0,29.29,29.34,29.2,29.21,958508.0
2024-12-11 12:30:00,29.21,29.22,29.11,29.13,814779.0,29.21,29.22,29.11,29.13,814779.0
2024-12-11 13:00:00,29.13,29.19,29.09,29.15,943571.0,29.13,29.19,29.09,29.15,943571.0
2024-12-11 13:30:00,29.14,29.16,28.98,28.99,699786.0,29.14,29.16,28.98,28.99,699786.0
2024-12-11 14:00:00,28.99,29.09,28.96,29.09,1215179.0,28.99,29.09,28.96,29.09,1215179.0
2024-12-11 14:30:00,29.09,29.14,29.07,29.11,733183.0,29.09,29.14,29.07,29.11,733183.0
2024-12-11 15:00:00,29.11,29.15,29.1,29.12,825747.0,29.11,29.15,29.1,29.12,825747.0
2024-12-11 15:30:00,29.13,29.13,29.03,29.04,1922799.0,29.13,29.13,29.03,29.04,1922799.0
2024-12-12 09:30:00,28.62,28.64,28.4,28.5,6899963.0,28.62,28.64,28.4,28.5,6899963.0
2024-12-12 10:00:00,28.5,28.54,28.32,28.36,3057913.0,28.5,28.54,28.32,28.36,3057913.0
2024-12-12 10:30:00,28.35,28.36,28.12,28.21,3640076.0,28.35,28.36,28.12,28.21,3640076.0
2024-12-12 11:00:00,28.2,28.3,28.2,28.25,1991188.0,28.2,28.3,28.2,28.25,1991188.0
2024-12-12 11:30:00,28.25,28.32,28.22,28.3,1451296.0,28.25,28.32,28.22,28.3,1451296.0
2024-12-12 12:00:00,28.3,28.38,28.28,28.33,1291729.0,28.3,28.38,28.28,28.33,1291729.0
2024-12-12 12:30:00,28.33,28.35,28.27,28.3,954976.0,28.33,28.35,28.27,28.3,954976.0
2024-12-12 13:00:00,28.3,28.31,28.2,28.27,1016404.0,28.3,28.31,28.2,28.27,1016404.0
2024-12-12 13:30:00,28.27,28.32,28.26,28.27,563746.0,28.27,28.32,28.26,28.27,563746.0
2024-12-12 14:00:00,28.27,28.32,28.21,28.21,679903.0,28.27,28.32,28.21,28.21,679903.0
2024-12-12 14:30:00,28.21,28.23,28.18,28.19,495158.0,28.21,28.23,28.18,28.19,495158.0
2024-12-12 15:00:00,28.2,28.23,28.18,28.19,665195.0,28.2,28.23,28.18,28.19,665195.0
2024-12-12 15:30:00,28.19,28.23,28.18,28.21,2375672.0,28.19,28.23,28.18,28.21,2375672.0
2024-12-13 09:30:00,27.84,27.86,27.72,27.82,2841546.0,27.84,27.86,27.72,27.82,2841546.0
2024-12-13 10:00:00,27.82,27.83,27.59,27.61,2551484.0,27.82,27.83,27.59,27.61,2551484.0
2024-12-13 10:30:00,27.61,27.85,27.6,27.8,1831010.0,27.61,27.85,27.6,27.8,1831010.0
2024-12-13 11:00:00,27.8,27.83,27.7,27.74,889280.0,27.8,27.83,27.7,27.74,889280.0
2024-12-13 11:30:00,27.74,27.83,27.73,27.77,1586324.0,27.74,27.83,27.73,27.77,1586324.0
2024-12-13 12:00:00,27.78,27.79,27.73,27.77,1238547.0,27.78,27.79,27.73,27.77,1238547.0
2024-12-13 12:30:00,27.78,27.82,27.76,27.8,631970.0,27.78,27.82,27.76,27.8,631970.0
2024-12-13 13:00:00,27.8,27.86,27.79,27.86,628096.0,27.8,27.86,27.79,27.86,628096.0
2024-12-13 13:30:00,27.86,27.87,27.78,27.8,890964.0,27.86,27.87,27.78,27.8,890964.0
2024-12-13 14:00:00,27.8,27.83,27.75,27.76,1120499.0,27.8,27.83,27.75,27.76,1120499.0
2024-12-13 14:30:00,27.77,27.78,27.73,27.75,640220.0,27.77,27.78,27.73,27.75,640220.0
2024-12-13 15:00:00,27.75,27.76,27.71,27.74,716298.0,27.75,27.76,27.71,27.74,716298.0
2024-12-13 15:30:00,27.75,27.77,27.71,27.76,2511007.0,27.75,27.77,27.71,27.76,2511007.0
2024-12-16 09:30:00,27.91,27.91,27.8,27.86,1379891.0,27.91,27.91,27.8,27.86,1379891.0
2024-12-16 10:00:00,27.86,27.88,27.76,27.85,787173.0,27.86,27.88,27.76,27.85,787173.0
2024-12-16 10:30:00,27.85,27.9,27.83,27.86,739871.0,27.85,27.9,27.83,27.86,739871.0
2024-12-16 11:00:00,27.86,27.9,27.79,27.8,501046.0,27.86,27.9,27.79,27.8,501046.0
2024-12-16 11:30:00,27.8,27.89,27.79,27.86,666129.0,27.8,27.89,27.79,27.86,666129.0
2024-12-16 12:00:00,27.86,27.91,27.82,27.91,546013.0,27.86,27.91,27.82,27.91,546013.0
2024-12-16 12:30:00,27.9,27.91,27.84,27.85,392943.0,27.9,27.91,27.84,27.85,392943.0
2024-12-16 13:00:00,27.85,27.86,27.83,27.86,243252.0,27.85,27.86,27.83,27.86,243252.0
2024-12-16 13:30:00,27.86,27.89,27.83,27.89,233776.0,27.86,27.89,27.83,27.89,233776.0
2024-12-16 14:00:00,27.89,27.91,27.86,27.88,283393.0,27.89,27.91,27.86,27.88,283393.0
2024-12-16 14:30:00,27.88,27.89,27.84,27.84,190853.0,27.88,27.89,27.84,27.84,190853.0
2024-12-16 15:00:00,27.84,27.86,27.82,27.83,512532.0,27.84,27.86,27.82,27.83,512532.0
2024-12-16 15:30:00,27.83,27.83,27.79,27.8,1093563.0,27.83,27.83,27.79,27.8,1093563.0
2024-12-17 09:30:00,27.71,27.72,27.47,27.52,3220718.0,27.71,27.72,27.47,27.52,3220718.0
2024-12-17 10:00:00,27.51,27.7,27.49,27.65,1847949.0,27.51,27.7,27.49,27.65,1847949.0
2024-12-17 10:30:00,27.64,27.72,27.63,27.71,1452477.0,27.64,27.72,27.63,27.71,1452477.0
2024-12-17 11:00:00,27.7,27.73,27.66,27.73,1541159.0,27.7,27.73,27.66,27.73,1541159.0
2024-12-17 11:30:00,27.73,27.79,27.7,27.75,1501929.0,27.73,27.79,27.7,27.75,1501929.0
2024-12-17 12:00:00,27.75,27.76,27.71,27.75,479160.0,27.75,27.76,27.71,27.75,479160.0
2024-12-17 12:30:00,27.74,27.8,27.73,27.79,868630.0,27.74,27.8,27.73,27.79,868630.0
2024-12-17 13:00:00,27.78,27.8,27.71,27.76,362429.0,27.78,27.8,27.71,27.76,362429.0
2024-12-17 13:30:00,27.76,27.83,27.75,27.82,475410.0,27.76,27.83,27.75,27.82,475410.0
2024-12-17 14:00:00,27.82,27.84,27.79,27.81,528820.0,27.82,27.84,27.79,27.81,528820.0
2024-12-17 14:30:00,27.8,27.81,27.77,27.78,525452.0,27.8,27.81,27.77,27.78,525452.0
2024-12-17 15:00:00,27.78,27.8,27.77,27.79,441472.0,27.78,27.8,27.77,27.79,441472.0
2024-12-17 15:30:00,27.79,27.82,27.78,27.8,1356296.0,27.79,27.82,27.78,27.8,1356296.0
2024-12-18 09:30:00,27.56,27.64,27.53,27.55,1137230.0,27.56,27.64,27.53,27.55,1137230.0
2024-12-18 10:00:00,27.54,27.56,27.5,27.53,792949.0,27.54,27.56,27.5,27.53,792949.0
2024-12-18 10:30:00,27.53,27.58,27.52,27.53,974811.0,27.53,27.58,27.52,27.53,974811.0
2024-12-18 11:00:00,27.53,27.54,27.47,27.5,1390854.0,27.53,27.54,27.47,27.5,1390854.0
2024-12-18 11:30:00,27.5,27.51,27.43,27.46,842120.0,27.5,27.51,27.43,27.46,842120.0
2024-12-18 12:00:00,27.46,27.58,27.44,27.56,642812.0,27.46,27.58,27.44,27.56,642812.0
2024-12-18 12:30:00,27.56,27.57,27.51,27.52,300376.0,27.56,27.57,27.51,27.52,300376.0
2024-12-18 13:00:00,27.52,27.58,27.52,27.57,362162.0,27.52,27.58,27.52,27.57,362162.0
2024-12-18 13:30:00,27.57,27.59,27.51,27.53,342097.0,27.57,27.59,27.51,27.53,342097.0
2024-12-18 14:00:00,27.52,27.53,27.18,27.3,4544526.0,27.52,27.53,27.18,27.3,4544526.0
2024-12-18 14:30:00,27.3,27.45,27.1,27.12,2078757.0,27.3,27.45,27.1,27.12,2078757.0
2024-12-18 15:00:00,27.13,27.17,26.94,26.94,3934466.0,27.13,27.17,26.94,26.94,3934466.0
2024-12-18 15:30:00,26.94,26.97,26.77,26.85,7706104.0,26.94,26.97,26.77,26.85,7706104.0
2024-12-19 09:30:00,26.57,26.65,26.37,26.39,4895048.0,26.57,26.65,26.37,26.39,4895048.0
2024-12-19 10:00:00,26.38,26.39,26.23,26.23,3315511.0,26.38,26.39,26.23,26.23,3315511.0
2024-12-19 10:30:00,26.24,26.3,26.19,26.25,2248764.0,26.24,26.3,26.19,26.25,2248764.0
2024-12-19 11:00:00,26.25,26.35,26.23,26.31,2346334.0,26.25,26.35,26.23,26.31,2346334.0
2024-12-19 11:30:00,26.31,26.41,26.29,26.29,2860023.0,26.31,26.41,26.29,26.29,2860023.0
2024-12-19 12:00:00,26.3,26.32,26.27,26.3,1321847.0,26.3,26.32,26.27,26.3,1321847.0
2024-12-19 12:30:00,26.3,26.38,26.28,26.37,1250972.0,26.3,26.38,26.28,26.37,1250972.0
2024-12-19 13:00:00,26.36,26.44,26.36,26.44,1079150.0,26.36,26.44,26.36,26.44,1079150.0
2024-12-19 13:30:00,26.44,26.52,26.42,26.49,1153246.0,26.44,26.52,26.42,26.49,1153246.0
2024-12-19 14:00:00,26.48,26.55,26.47,26.49,2517360.0,26.48,26.55,26.47,26.49,2517360.0
2024-12-19 14:30:00,26.49,26.51,26.45,26.46,1058514.0,26.49,26.51,26.45,26.46,1058514.0
2024-12-19 15:00:00,26.47,26.57,26.46,26.55,1129698.0,26.47,26.57,26.46,26.55,1129698.0
2024-12-19 15:30:00,26.55,26.57,26.51,26.52,1439863.0,26.55,26.57,26.51,26.52,1439863.0
2024-12-20 09:30:00,26.61,26.74,26.58,26.62,2144026.0,26.61,26.74,26.58,26.62,2144026.0
2024-12-20 10:00:00,26.62,26.8,26.59,26.77,1510588.0,26.62,26.8,26.59,26.77,1510588.0
2024-12-20 10:30:00,26.77,26.91,26.76,26.89,1374809.0,26.77,26.91,26.76,26.89,1374809.0
2024-12-20 11:00:00,26.89,26.92,26.78,26.79,697828.0,26.89,26.92,26.78,26.79,697828.0
2024-12-20 11:30:00,26.79,26.84,26.78,26.8,660513.0,26.79,26.84,26.78,26.8,660513.0
2024-12-20 12:00:00,26.8,26.86,26.8,26.83,564274.0,26.8,26.86,26.8,26.83,564274.0
2024-12-20 12:30:00,26.83,26.85,26.78,26.82,926564.0,26.83,26.85,26.78,26.82,926564.0
2024-12-20 13:00:00,26.81,26.84,26.79,26.83,676557.0,26.81,26.84,26.79,26.83,676557.0
2024-12-20 13:30:00,26.83,27.04,26.82,26.98,1038122.0,26.83,27.04,26.82,26.98,1038122.0
2024-12-20 14:00:00,26.98,27.05,26.97,27.03,783513.0,26.98,27.05,26.97,27.03,783513.0
2024-12-20 14:30:00,27.03,27.06,26.96,26.96,879386.0,27.03,27.06,26.96,26.96,879386.0
2024-12-20 15:00:00,26.96,26.97,26.88,26.94,1342095.0,26.96,26.97,26.88,26.94,1342095.0
2024-12-20 15:30:00,26.93,26.94,26.89,26.92,2149269.0,26.93,26.94,26.89,26.92,2149269.0
2024-12-23 09:30:00,26.93,27.03,26.92,26.93,839723.0,26.93,27.03,26.92,26.93,839723.0
2024-12-23 10:00:00,26.94,26.96,26.79,26.87,1274897.0,26.94,26.96,26.79,26.87,1274897.0
2024-12-23 10:30:00,26.87,26.94,26.84,26.87,858465.0,26.87,26.94,26.84,26.87,858465.0
2024-12-23 11:00:00,26.86,26.95,26.86,26.92,911339.0,26.86,26.95,26.86,26.92,911339.0
2024-12-23 11:30:00,26.93,27.03,26.91,27.02,950349.0,26.93,27.03,26.91,27.02,950349.0
2024-12-23 12:00:00,27.02,27.07,27.0,27.04,663912.0,27.02,27.07,27.0,27.04,663912.0
2024-12-23 12:30:00,27.03,27.06,26.96,26.98,1114198.0,27.03,27.06,26.96,26.98,1114198.0
2024-12-23 13:00:00,26.97,27.01,26.97,27.0,604982.0,26.97,27.01,26.97,27.0,604982.0
2024-12-23 13:30:00,27.0,27.06,27.0,27.03,415324.0,27.0,27.06,27.0,27.03,415324.0
2024-12-23 14:00:00,27.02,27.04,27.01,27.02,150403.0,27.02,27.04,27.01,27.02,150403.0
2024-12-23 14:30:00,27.01,27.06,27.01,27.04,292421.0,27.01,27.06,27.01,27.04,292421.0
2024-12-23 15:00:00,27.04,27.05,27.01,27.03,307606.0,27.04,27.05,27.01,27.03,307606.0
2024-12-23 15:30:00,27.03,27.03,26.98,27.0,1183992.0,27.03,27.03,26.98,27.0,1183992.0
2024-12-24 09:30:00,27.0,27.01,26.88,26.92,807811.0,27.0,27.01,26.88,26.92,807811.0
2024-12-24 10:00:00,26.92,27.01,26.91,27.0,371799.0,26.92,27.01,26.91,27.0,371799.0
2024-12-24 10:30:00,27.0,27.01,26.88,26.91,289147.0,27.0,27.01,26.88,26.91,289147.0
2024-12-24 11:00:00,26.91,26.98,26.91,26.98,272134.0,26.91,26.98,26.91,26.98,272134.0
2024-12-24 11:30:00,26.97,27.03,26.97,27.01,518915.0,26.97,27.03,26.97,27.01,518915.0
2024-12-24 12:00:00,27.0,27.05,26.98,27.04,278467.0,27.0,27.05,26.98,27.04,278467.0
2024-12-24 12:30:00,27.03,27.04,26.99,27.03,882599.0,27.03,27.04,26.99,27.03,882599.0
2024-12-26 09:30:00,27.12,27.15,27.03,27.14,1117241.0,27.12,27.15,27.03,27.14,1117241.0
2024-12-26 10:00:00,27.14,27.2,27.11,27.2,416354.0,27.14,27.2,27.11,27.2,416354.0
2024-12-26 10:30:00,27.19,27.21,27.15,27.15,652452.0,27.19,27.21,27.15,27.15,652452.0
2024-12-26 11:00:00,27.15,27.17,27.11,27.12,841896.0,27.15,27.17,27.11,27.12,841896.0
2024-12-26 11:30:00,27.11,27.13,27.07,27.08,518319.0,27.11,27.13,27.07,27.08,518319.0
2024-12-26 12:00:00,27.07,27.08,26.93,26.94,680967.0,27.07,27.08,26.93,26.94,680967.0
2024-12-26 12:30:00,26.93,27.03,26.93,27.01,399138.0,26.93,27.03,26.93,27.01,399138.0
2024-12-26 13:00:00,27.01,27.13,27.0,27.12,497465.0,27.01,27.13,27.0,27.12,497465.0
2024-12-26 13:30:00,27.12,27.12,27.03,27.04,286551.0,27.12,27.12,27.03,27.04,286551.0
2024-12-26 14:00:00,27.03,27.09,27.0,27.08,288120.0,27.03,27.09,27.0,27.08,288120.0
2024-12-26 14:30:00,27.08,27.12,27.08,27.09,224894.0,27.08,27.12,27.08,27.09,224894.0
2024-12-26 15:00:00,27.1,27.15,27.07,27.14,351957.0,27.1,27.15,27.07,27.14,351957.0
2024-12-26 15:30:00,27.14,27.15,27.13,27.14,1046805.0,27.14,27.15,27.13,27.14,1046805.0
2024-12-27 09:30:00,26.89,26.96,26.82,26.88,1112817.0,26.89,26.96,26.82,26.88,1112817.0
2024-12-27 10:00:00,26.88,26.91,26.76,26.79,710456.0,26.88,26.91,26.76,26.79,710456.0
2024-12-27 10:30:00,26.78,26.89,26.75,26.86,504941.0,26.78,26.89,26.75,26.86,504941.0
2024-12-27 11:00:00,26.86,26.87,26.8,26.87,441389.0,26.86,26.87,26.8,26.87,441389.0
2024-12-27 11:30:00,26.86,26.88,26.77,26.79,413597.0,26.86,26.88,26.77,26.79,413597.0
2024-12-27 12:00:00,26.79,26.79,26.74,26.76,428826.0,26.79,26.79,26.74,26.76,428826.0
2024-12-27 12:30:00,26.76,26.78,26.72,26.77,418382.0,26.76,26.78,26.72,26.77,418382.0
2024-12-27 13:00:00,26.77,26.8,26.76,26.76,304385.0,26.77,26.8,26.76,26.76,304385.0
2024-12-27 13:30:00,26.77,26.81,26.76,26.8,289513.0,26.77,26.81,26.76,26.8,289513.0
2024-12-27 14:00:00,26.8,26.82,26.78,26.8,408530.0,26.8,26.82,26.78,26.8,408530.0
2024-12-27 14:30:00,26.8,26.83,26.78,26.82,408738.0,26.8,26.83,26.78,26.82,408738.0
2024-12-27 15:00:00,26.82,26.82,26.72,26.73,413472.0,26.82,26.82,26.72,26.73,413472.0
2024-12-27 15:30:00,26.73,26.78,26.72,26.77,1575501.0,26.73,26.78,26.72,26.77,1575501.0
2024-12-30 09:30:00,26.6,26.61,26.44,26.56,1524465.0,26.6,26.61,26.44,26.56,1524465.0
2024-12-30 10:00:00,26.57,26.57,26.28,26.31,1826463.0,26.57,26.57,26.28,26.31,1826463.0
2024-12-30 10:30:00,26.3,26.39,26.27,26.31,1278352.0,26.3,26.39,26.27,26.31,1278352.0
2024-12-30 11:00:00,26.32,26.37,26.24,26.28,1089079.0,26.32,26.37,26.24,26.28,1089079.0
2024-12-30 11:30:00,26.28,26.35,26.25,26.35,1068037.0,26.28,26.35,26.25,26.35,1068037.0
2024-12-30 12:00:00,26.34,26.4,26.34,26.37,574538.0,26.34,26.4,26.34,26.37,574538.0
2024-12-30 12:30:00,26.37,26.43,26.34,26.42,672362.0,26.37,26.43,26.34,26.42,672362.0
2024-12-30 13:00:00,26.42,26.43,26.36,26.42,460634.0,26.42,26.43,26.36,26.42,460634.0
2024-12-30 13:30:00,26.43,26.44,26.39,26.42,510588.0,26.43,26.44,26.39,26.42,510588.0
2024-12-30 14:00:00,26.41,26.45,26.36,26.39,337526.0,26.41,26.45,26.36,26.39,337526.0
2024-12-30 14:30:00,26.39,26.44,26.37,26.43,480633.0,26.39,26.44,26.37,26.43,480633.0
2024-12-30 15:00:00,26.42,26.45,26.4,26.43,819545.0,26.42,26.45,26.4,26.43,819545.0
2024-12-30 15:30:00,26.43,26.47,26.41,26.42,1562421.0,26.43,26.47,26.41,26.42,1562421.0
2024-12-31 09:30:00,26.23,26.37,26.22,26.35,786866.0,26.23,26.37,26.22,26.35,786866.0
2024-12-31 10:00:00,26.36,26.42,26.31,26.34,885573.0,26.36,26.42,26.31,26.34,885573.0
2024-12-31 10:30:00,26.34,26.44,26.32,26.35,673090.0,26.34,26.44,26.32,26.35,673090.0
2024-12-31 11:00:00,26.35,26.38,26.25,26.27,559488.0,26.35,26.38,26.25,26.27,559488.0
2024-12-31 11:30:00,26.26,26.33,26.26,26.31,676389.0,26.26,26.33,26.26,26.31,676389.0
2024-12-31 12:00:00,26.31,26.33,26.27,26.29,386457.0,26.31,26.33,26.27,26.29,386457.0
2024-12-31 12:30:00,26.29,26.3,26.23,26.27,443784.0,26.29,26.3,26.23,26.27,443784.0
2024-12-31 13:00:00,26.27,26.3,26.24,26.28,593454.0,26.27,26.3,26.24,26.28,593454.0
2024-12-31 13:30:00,26.28,26.3,26.25,26.26,288096.0,26.28,26.3,26.25,26.26,288096.0
2024-12-31 14:00:00,26.26,26.32,26.25,26.32,333681.0,26.26,26.32,26.25,26.32,333681.0
2024-12-31 14:30:00,26.32,26.32,26.28,26.3,251579.0,26.32,26.32,26.28,26.3,251579.0
2024-12-31 15:00:00,26.31,26.34,26.3,26.34,324914.0,26.31,26.34,26.3,26.34,324914.0
2024-12-31 15:30:00,26.34,26.35,26.3,26.31,1094060.0,26.34,26.35,26.3,26.31,1094060.0
2025-01-02 09:30:00,26.72,26.91,26.72,26.77,1378194.0,26.72,26.91,26.72,26.77,1378194.0
2025-01-02 10:00:00,26.77,26.87,26.7,26.8,1333668.0,26.77,26.87,26.7,26.8,1333668.0
2025-01-02 10:30:00,26.8,26.88,26.77,26.84,1031342.0,26.8,26.88,26.77,26.84,1031342.0
2025-01-02 11:00:00,26.83,26.91,26.77,26.88,657303.0,26.83,26.91,26.77,26.88,657303.0
2025-01-02 11:30:00,26.88,26.95,26.85,26.94,674118.0,26.88,26.95,26.85,26.94,674118.0
2025-01-02 12:00:00,26.94,26.96,26.88,26.89,484675.0,26.94,26.96,26.88,26.89,484675.0
2025-01-02 12:30:00,26.89,26.9,26.79,26.88,608550.0,26.89,26.9,26.79,26.88,608550.0
2025-01-02 13:00:00,26.88,26.92,26.81,26.81,474095.0,26.88,26.92,26.81,26.81,474095.0
2025-01-02 13:30:00,26.81,26.84,26.76,26.81,280922.0,26.81,26.84,26.76,26.81,280922.0
2025-01-02 14:00:00,26.82,26.83,26.78,26.83,369801.0,26.82,26.83,26.78,26.83,369801.0
2025-01-02 14:30:00,26.82,26.84,26.79,26.81,256853.0,26.82,26.84,26.79,26.81,256853.0
2025-01-02 15:00:00,26.81,26.93,26.8,26.93,561265.0,26.81,26.93,26.8,26.93,561265.0
2025-01-02 15:30:00,26.92,26.95,26.89,26.92,2419305.0,26.92,26.95,26.89,26.92,2419305.0
2025-01-03 09:30:00,27.19,27.23,27.13,27.2,1311931.0,27.19,27.23,27.13,27.2,1311931.0
2025-01-03 10:00:00,27.19,27.21,27.02,27.05,1608070.0,27.19,27.21,27.02,27.05,1608070.0
2025-01-03 10:30:00,27.04,27.14,27.03,27.12,599986.0,27.04,27.14,27.03,27.12,599986.0
2025-01-03 11:00:00,27.12,27.19,27.07,27.1,503523.0,27.12,27.19,27.07,27.1,503523.0
2025-01-03 11:30:00,27.1,27.12,27.04,27.06,420652.0,27.1,27.12,27.04,27.06,420652.0
2025-01-03 12:00:00,27.05,27.08,26.99,26.99,355478.0,27.05,27.08,26.99,26.99,355478.0
2025-01-03 12:30:00,26.99,26.99,26.92,26.94,366246.0,26.99,26.99,26.92,26.94,366246.0
2025-01-03 13:00:00,26.94,26.98,26.91,26.97,440862.0,26.94,26.98,26.91,26.97,440862.0
2025-01-03 13:30:00,26.97,27.03,26.95,27.03,353478.0,26.97,27.03,26.95,27.03,353478.0
2025-01-03 14:00:00,27.02,27.06,27.01,27.03,316300.0,27.02,27.06,27.01,27.03,316300.0
2025-01-03 14:30:00,27.04,27.05,26.98,26.98,194075.0,27.04,27.05,26.98,26.98,194075.0
2025-01-03 15:00:00,26.99,26.99,26.95,26.99,483008.0,26.99,26.99,26.95,26.99,483008.0
2025-01-03 15:30:00,26.99,26.99,26.95,26.98,687333.0,26.99,26.99,26.95,26.98,687333.0
2025-01-06 09:30:00,27.13,27.33,27.07,27.29,2049191.0,27.13,27.33,27.07,27.29,2049191.0
2025-01-06 10:00:00,27.3,27.48,27.3,27.47,1171484.0,27.3,27.48,27.3,27.47,1171484.0
2025-01-06 10:30:00,27.48,27.49,27.33,27.4,832527.0,27.48,27.49,27.33,27.4,832527.0
2025-01-06 11:00:00,27.4,27.47,27.36,27.44,637568.0,27.4,27.47,27.36,27.44,637568.0
2025-01-06 11:30:00,27.45,27.48,27.42,27.46,546181.0,27.45,27.48,27.42,27.46,546181.0
2025-01-06 12:00:00,27.46,27.49,27.37,27.38,916504.0,27.46,27.49,27.37,27.38,916504.0
2025-01-06 12:30:00,27.38,27.38,27.33,27.37,646512.0,27.38,27.38,27.33,27.37,646512.0
2025-01-06 13:00:00,27.37,27.4,27.31,27.33,532456.0,27.37,27.4,27.31,27.33,532456.0
2025-01-06 13:30:00,27.32,27.35,27.28,27.28,638093.0,27.32,27.35,27.28,27.28,638093.0
2025-01-06 14:00:00,27.28,27.31,27.25,27.3,589547.0,27.28,27.31,27.25,27.3,589547.0
2025-01-06 14:30:00,27.3,27.31,27.26,27.28,322527.0,27.3,27.31,27.26,27.28,322527.0
2025-01-06 15:00:00,27.28,27.29,27.24,27.26,527213.0,27.28,27.29,27.24,27.26,527213.0
2025-01-06 15:30:00,27.26,27.27,27.21,27.23,1278938.0,27.26,27.27,27.21,27.23,1278938.0
2025-01-07 09:30:00,27.64,27.68,27.54,27.6,1721040.0,27.64,27.68,27.54,27.6,1721040.0
2025-01-07 10:00:00,27.6,27.6,27.31,27.55,2688315.0,27.6,27.6,27.31,27.55,2688315.0
2025-01-07 10:30:00,27.55,27.57,27.38,27.42,1607728.0,27.55,27.57,27.38,27.42,1607728.0
2025-01-07 11:00:00,27.41,27.46,27.39,27.43,796751.0,27.41,27.46,27.39,27.43,796751.0
2025-01-07 11:30:00,27.43,27.48,27.37,27.39,810292.0,27.43,27.48,27.37,27.39,810292.0
2025-01-07 12:00:00,27.39,27.44,27.34,27.38,414164.0,27.39,27.44,27.34,27.38,414164.0
2025-01-07 12:30:00,27.39,27.44,27.34,27.43,342220.0,27.39,27.44,27.34,27.43,342220.0
2025-01-07 13:00:00,27.44,27.44,27.38,27.41,430578.0,27.44,27.44,27.38,27.41,430578.0
2025-01-07 13:30:00,27.41,27.41,27.37,27.4,726679.0,27.41,27.41,27.37,27.4,726679.0
2025-01-07 14:00:00,27.4,27.41,27.35,27.38,315828.0,27.4,27.41,27.35,27.38,315828.0
2025-01-07 14:30:00,27.38,27.45,27.36,27.42,205329.0,27.38,27.45,27.36,27.42,205329.0
2025-01-07 15:00:00,27.42,27.43,27.34,27.37,281676.0,27.42,27.43,27.34,27.37,281676.0
2025-01-07 15:30:00,27.37,27.39,27.33,27.34,1105735.0,27.37,27.39,27.33,27.34,1105735.0
2025-01-08 09:30:00,27.61,27.65,27.47,27.49,1698351.0,27.61,27.65,27.47,27.49,1698351.0
2025-01-08 10:00:00,27.48,27.6,27.45,27.53,913319.0,27.48,27.6,27.45,27.53,913319.0
2025-01-08 10:30:00,27.52,27.56,27.47,27.48,567339.0,27.52,27.56,27.47,27.48,567339.0
2025-01-08 11:00:00,27.48,27.51,27.45,27.46,291695.0,27.48,27.51,27.45,27.46,291695.0
2025-01-08 11:30:00,27.46,27.54,27.43,27.53,577983.0,27.46,27.54,27.43,27.53,577983.0
2025-01-08 12:00:00,27.53,27.54,27.32,27.34,456401.0,27.53,27.54,27.32,27.34,456401.0
2025-01-08 12:30:00,27.35,27.35,27.14,27.31,2527846.0,27.35,27.35,27.14,27.31,2527846.0
2025-01-08 13:00:00,27.31,27.39,27.31,27.39,577232.0,27.31,27.39,27.31,27.39,577232.0
2025-01-08 13:30:00,27.39,27.42,27.28,27.32,541499.0,27.39,27.42,27.28,27.32,541499.0
2025-01-08 14:00:00,27.32,27.46,27.26,27.44,688088.0,27.32,27.46,27.26,27.44,688088.0
2025-01-08 14:30:00,27.44,27.45,27.34,27.38,302488.0,27.44,27.45,27.34,27.38,302488.0
2025-01-08 15:00:00,27.38,27.43,27.38,27.39,242073.0,27.38,27.43,27.38,27.39,242073.0
2025-01-08 15:30:00,27.39,27.44,27.37,27.41,993214.0,27.39,27.44,27.37,27.41,993214.0
2025-01-10 09:30:00,27.93,27.94,27.65,27.82,3887573.0,27.93,27.94,27.65,27.82,3887573.0
2025-01-10 10:00:00,27.82,27.84,27.61,27.84,3986407.0,27.82,27.84,27.61,27.84,3986407.0
2025-01-10 10:30:00,27.83,27.9,27.61,27.64,2933866.0,27.83,27.9,27.61,27.64,2933866.0
2025-01-10 11:00:00,27.64,27.75,27.55,27.7,924315.0,27.64,27.75,27.55,27.7,924315.0
2025-01-10 11:30:00,27.69,27.86,27.66,27.82,1107246.0,27.69,27.86,27.66,27.82,1107246.0
2025-01-10 12:00:00,27.82,27.82,27.71,27.74,786346.0,27.82,27.82,27.71,27.74,786346.0
2025-01-10 12:30:00,27.74,27.79,27.68,27.71,506294.0,27.74,27.79,27.68,27.71,506294.0
2025-01-10 13:00:00,27.71,27.74,27.62,27.64,447049.0,27.71,27.74,27.62,27.64,447049.0
2025-01-10 13:30:00,27.64,27.72,27.6,27.71,963275.0,27.64,27.72,27.6,27.71,963275.0
2025-01-10 14:00:00,27.71,27.73,27.62,27.7,639905.0,27.71,27.73,27.62,27.7,639905.0
2025-01-10 14:30:00,27.7,27.71,27.63,27.68,402636.0,27.7,27.71,27.63,27.68,402636.0
2025-01-10 15:00:00,27.69,27.69,27.63,27.65,336840.0,27.69,27.69,27.63,27.65,336840.0
2025-01-10 15:30:00,27.65,27.66,27.61,27.62,1397342.0,27.65,27.66,27.61,27.62,1397342.0
2025-01-13 09:30:00,27.0,27.19,26.95,27.13,2206547.0,27.0,27.19,26.95,27.13,2206547.0
2025-01-13 10:00:00,27.13,27.18,26.95,26.96,1239498.0,27.13,27.18,26.95,26.96,1239498.0
2025-01-13 10:30:00,26.97,27.09,26.89,26.91,970281.0,26.97,27.09,26.89,26.91,970281.0
2025-01-13 11:00:00,26.9,27.05,26.87,27.03,1434135.0,26.9,27.05,26.87,27.03,1434135.0
2025-01-13 11:30:00,27.03,27.06,26.96,26.98,1096850.0,27.03,27.06,26.96,26.98,1096850.0
2025-01-13 12:00:00,26.98,27.07,26.95,27.01,776520.0,26.98,27.07,26.95,27.01,776520.0
2025-01-13 12:30:00,27.02,27.04,26.99,27.02,406211.0,27.02,27.04,26.99,27.02,406211.0
2025-01-13 13:00:00,27.02,27.05,26.98,27.01,1008691.0,27.02,27.05,26.98,27.01,1008691.0
2025-01-13 13:30:00,27.01,27.04,26.98,26.99,443747.0,27.01,27.04,26.98,26.99,443747.0
2025-01-13 14:00:00,26.99,26.99,26.91,26.98,452341.0,26.99,26.99,26.91,26.98,452341.0
2025-01-13 14:30:00,26.97,27.0,26.93,26.99,456540.0,26.97,27.0,26.93,26.99,456540.0
2025-01-13 15:00:00,26.99,27.0,26.95,26.95,564574.0,26.99,27.0,26.95,26.95,564574.0
2025-01-13 15:30:00,26.95,27.0,26.93,26.96,1866472.0,26.95,27.0,26.93,26.96,1866472.0
2025-01-14 09:30:00,27.03,27.17,27.01,27.15,1050910.0,27.03,27.17,27.01,27.15,1050910.0
2025-01-14 10:00:00,27.15,27.27,27.14,27.23,830973.0,27.15,27.27,27.14,27.23,830973.0
2025-01-14 10:30:00,27.24,27.3,27.18,27.25,787568.0,27.24,27.3,27.18,27.25,787568.0
2025-01-14 11:00:00,27.25,27.31,27.21,27.29,672624.0,27.25,27.31,27.21,27.29,672624.0
2025-01-14 11:30:00,27.3,27.3,27.16,27.17,1434140.0,27.3,27.3,27.16,27.17,1434140.0
2025-01-14 12:00:00,27.16,27.21,27.11,27.21,310295.0,27.16,27.21,27.11,27.21,310295.0
2025-01-14 12:30:00,27.21,27.22,27.12,27.14,509829.0,27.21,27.22,27.12,27.14,509829.0
2025-01-14 13:00:00,27.13,27.16,27.08,27.16,579785.0,27.13,27.16,27.08,27.16,579785.0
2025-01-14 13:30:00,27.16,27.19,27.14,27.19,607377.0,27.16,27.19,27.14,27.19,607377.0
2025-01-14 14:00:00,27.19,27.21,27.13,27.16,872704.0,27.19,27.21,27.13,27.16,872704.0
2025-01-14 14:30:00,27.16,27.19,27.14,27.15,391884.0,27.16,27.19,27.14,27.15,391884.0
2025-01-14 15:00:00,27.14,27.17,27.1,27.17,306153.0,27.14,27.17,27.1,27.17,306153.0
2025-01-14 15:30:00,27.17,27.23,27.15,27.22,1484312.0,27.17,27.23,27.15,27.22,1484312.0
2025-01-15 09:30:00,27.69,27.7,27.47,27.58,1810030.0,27.69,27.7,27.47,27.58,1810030.0
2025-01-15 10:00:00,27.58,27.67,27.46,27.64,1477689.0,27.58,27.67,27.46,27.64,1477689.0
2025-01-15 10:30:00,27.63,27.64,27.55,27.59,903220.0,27.63,27.64,27.55,27.59,903220.0
2025-01-15 11:00:00,27.59,27.74,27.58,27.67,678429.0,27.59,27.74,27.58,27.67,678429.0
2025-01-15 11:30:00,27.67,27.78,27.6,27.76,1200134.0,27.67,27.78,27.6,27.76,1200134.0
2025-01-15 12:00:00,27.77,27.89,27.76,27.84,1449050.0,27.77,27.89,27.76,27.84,1449050.0
2025-01-15 12:30:00,27.84,27.89,27.84,27.87,692737.0,27.84,27.89,27.84,27.87,692737.0
2025-01-15 13:00:00,27.87,27.93,27.86,27.87,819143.0,27.87,27.93,27.86,27.87,819143.0
2025-01-15 13:30:00,27.87,27.89,27.83,27.88,687165.0,27.87,27.89,27.83,27.88,687165.0
2025-01-15 14:00:00,27.88,27.95,27.87,27.94,1014069.0,27.88,27.95,27.87,27.94,1014069.0
2025-01-15 14:30:00,27.93,27.95,27.9,27.92,826383.0,27.93,27.95,27.9,27.92,826383.0
2025-01-15 15:00:00,27.92,27.97,27.92,27.96,996780.0,27.92,27.97,27.92,27.96,996780.0
2025-01-15 15:30:00,27.97,27.98,27.95,27.97,4561892.0,27.97,27.98,27.95,27.97,4561892.0
2025-01-16 09:30:00,27.98,28.04,27.88,27.98,1552027.0,27.98,28.04,27.88,27.98,1552027.0
2025-01-16 10:00:00,27.99,28.1,27.93,28.04,2270175.0,27.99,28.1,27.93,28.04,2270175.0
2025-01-16 10:30:00,28.04,28.08,27.98,28.03,1666021.0,28.04,28.08,27.98,28.03,1666021.0
2025-01-16 11:00:00,28.03,28.1,28.01,28.02,967378.0,28.03,28.1,28.01,28.02,967378.0
2025-01-16 11:30:00,28.03,28.12,28.02,28.09,845674.0,28.03,28.12,28.02,28.09,845674.0
2025-01-16 12:00:00,28.08,28.18,28.06,28.17,1795564.0,28.08,28.18,28.06,28.17,1795564.0
2025-01-16 12:30:00,28.17,28.2,28.08,28.11,2188253.0,28.17,28.2,28.08,28.11,2188253.0
2025-01-16 13:00:00,28.11,28.12,28.05,28.07,802725.0,28.11,28.12,28.05,28.07,802725.0
2025-01-16 13:30:00,28.06,28.09,28.0,28.03,738415.0,28.06,28.09,28.0,28.03,738415.0
2025-01-16 14:00:00,28.03,28.07,28.02,28.06,411575.0,28.03,28.07,28.02,28.06,411575.0
2025-01-16 14:30:00,28.06,28.1,28.05,28.09,439657.0,28.06,28.1,28.05,28.09,439657.0
2025-01-16 15:00:00,28.08,28.09,28.02,28.05,536003.0,28.08,28.09,28.02,28.05,536003.0
2025-01-16 15:30:00,28.05,28.08,28.03,28.05,1070525.0,28.05,28.08,28.03,28.05,1070525.0
2025-01-17 09:30:00,27.5,27.69,27.45,27.65,2233218.0,27.5,27.69,27.45,27.65,2233218.0
2025-01-17 10:00:00,27.64,27.76,27.6,27.68,1144182.0,27.64,27.76,27.6,27.68,1144182.0
2025-01-17 10:30:00,27.68,27.7,27.58,27.61,970668.0,27.68,27.7,27.58,27.61,970668.0
2025-01-17 11:00:00,27.62,27.7,27.6,27.68,1079509.0,27.62,27.7,27.6,27.68,1079509.0
2025-01-17 11:30:00,27.68,27.75,27.66,27.73,884287.0,27.68,27.75,27.66,27.73,884287.0
2025-01-17 12:00:00,27.72,27.73,27.59,27.64,627031.0,27.72,27.73,27.59,27.64,627031.0
2025-01-17 12:30:00,27.64,27.7,27.63,27.64,744349.0,27.64,27.7,27.63,27.64,744349.0
2025-01-17 13:00:00,27.64,27.66,27.59,27.64,1141549.0,27.64,27.66,27.59,27.64,1141549.0
2025-01-17 13:30:00,27.64,27.68,27.61,27.61,1028029.0,27.64,27.68,27.61,27.61,1028029.0
2025-01-17 14:00:00,27.61,27.65,27.59,27.6,563064.0,27.61,27.65,27.59,27.6,563064.0
2025-01-17 14:30:00,27.59,27.62,27.48,27.49,1111648.0,27.59,27.62,27.48,27.49,1111648.0
2025-01-17 15:00:00,27.49,27.54,27.44,27.53,2411359.0,27.49,27.54,27.44,27.53,2411359.0
2025-01-17 15:30:00,27.54,27.62,27.53,27.62,2440222.0,27.54,27.62,27.53,27.62,2440222.0
2025-01-21 09:30:00,27.94,27.99,27.88,27.95,1897391.0,27.94,27.99,27.88,27.95,1897391.0
2025-01-21 10:00:00,27.94,27.98,27.89,27.91,1473664.0,27.94,27.98,27.89,27.91,1473664.0
2025-01-21 10:30:00,27.91,27.93,27.85,27.89,945643.0,27.91,27.93,27.85,27.89,945643.0
2025-01-21 11:00:00,27.89,27.99,27.86,27.95,1028453.0,27.89,27.99,27.86,27.95,1028453.0
2025-01-21 11:30:00,27.94,28.05,27.94,28.03,869487.0,27.94,28.05,27.94,28.03,869487.0
2025-01-21 12:00:00,28.03,28.06,27.99,28.05,828935.0,28.03,28.06,27.99,28.05,828935.0
2025-01-21 12:30:00,28.04,28.05,27.98,27.98,1296785.0,28.04,28.05,27.98,27.98,1296785.0
2025-01-21 13:00:00,27.98,28.04,27.98,28.0,1341506.0,27.98,28.04,27.98,28.0,1341506.0
2025-01-21 13:30:00,28.0,28.07,27.98,28.07,767752.0,28.0,28.07,27.98,28.07,767752.0
2025-01-21 14:00:00,28.07,28.07,27.99,28.03,543009.0,28.07,28.07,27.99,28.03,543009.0
2025-01-21 14:30:00,28.02,28.03,28.0,28.03,301682.0,28.02,28.03,28.0,28.03,301682.0
2025-01-21 15:00:00,28.03,28.05,28.01,28.04,1017877.0,28.03,28.05,28.01,28.04,1017877.0
2025-01-21 15:30:00,28.04,28.06,28.01,28.01,1640087.0,28.04,28.06,28.01,28.01,1640087.0
2025-01-22 09:30:00,27.96,28.04,27.82,27.91,2094845.0,27.96,28.04,27.82,27.91,2094845.0
2025-01-22 10:00:00,27.9,27.96,27.85,27.93,1645481.0,27.9,27.96,27.85,27.93,1645481.0
2025-01-22 10:30:00,27.93,27.98,27.9,27.95,689809.0,27.93,27.98,27.9,27.95,689809.0
2025-01-22 11:00:00,27.95,27.97,27.9,27.96,811633.0,27.95,27.97,27.9,27.96,811633.0
2025-01-22 11:30:00,27.96,28.02,27.95,28.0,1281363.0,27.96,28.02,27.95,28.0,1281363.0
2025-01-22 12:00:00,28.01,28.03,27.98,28.02,460647.0,28.01,28.03,27.98,28.02,460647.0
2025-01-22 12:30:00,28.02,28.09,28.01,28.08,1693837.0,28.02,28.09,28.01,28.08,1693837.0
2025-01-22 13:00:00,28.08,28.14,28.05,28.14,1703933.0,28.08,28.14,28.05,28.14,1703933.0
2025-01-22 13:30:00,28.14,28.15,28.11,28.13,1304698.0,28.14,28.15,28.11,28.13,1304698.0
2025-01-22 14:00:00,28.13,28.16,28.09,28.11,3154603.0,28.13,28.16,28.09,28.11,3154603.0
2025-01-22 14:30:00,28.1,28.13,28.08,28.11,965971.0,28.1,28.13,28.08,28.11,965971.0
2025-01-22 15:00:00,28.11,28.13,28.09,28.13,550776.0,28.11,28.13,28.09,28.13,550776.0
2025-01-22 15:30:00,28.13,28.13,28.04,28.05,2088602.0,28.13,28.13,28.04,28.05,2088602.0
2025-01-23 09:30:00,27.52,27.59,27.45,27.53,1569372.0,27.52,27.59,27.45,27.53,1569372.0
2025-01-23 10:00:00,27.53,27.53,27.44,27.46,1347871.0,27.53,27.53,27.44,27.46,1347871.0
2025-01-23 10:30:00,27.46,27.56,27.44,27.45,1805833.0,27.46,27.56,27.44,27.45,1805833.0
2025-01-23 11:00:00,27.45,27.6,27.41,27.59,2029899.0,27.45,27.6,27.41,27.59,2029899.0
2025-01-23 11:30:00,27.59,27.74,27.59,27.61,1490201.0,27.59,27.74,27.59,27.61,1490201.0
2025-01-23 12:00:00,27.6,27.69,27.58,27.68,822649.0,27.6,27.69,27.58,27.68,822649.0
2025-01-23 12:30:00,27.68,27.78,27.68,27.75,691859.0,27.68,27.78,27.68,27.75,691859.0
2025-01-23 13:00:00,27.75,27.77,27.71,27.75,1402261.0,27.75,27.77,27.71,27.75,1402261.0
2025-01-23 13:30:00,27.75,27.75,27.71,27.73,515663.0,27.75,27.75,27.71,27.73,515663.0
2025-01-23 14:00:00,27.74,27.74,27.69,27.71,465534.0,27.74,27.74,27.69,27.71,465534.0
2025-01-23 14:30:00,27.72,27.74,27.7,27.71,461608.0,27.72,27.74,27.7,27.71,461608.0
2025-01-23 15:00:00,27.71,27.75,27.67,27.74,863811.0,27.71,27.75,27.67,27.74,863811.0
2025-01-23 15:30:00,27.74,27.78,27.69,27.76,2171857.0,27.74,27.78,27.69,27.76,2171857.0
2025-01-24 09:30:00,27.94,28.05,27.83,27.86,2118555.0,27.94,28.05,27.83,27.86,2118555.0
2025-01-24 10:00:00,27.86,28.03,27.8,28.01,1385558.0,27.86,28.03,27.8,28.01,1385558.0
2025-01-24 10:30:00,28.02,28.03,27.85,27.89,1032263.0,28.02,28.03,27.85,27.89,1032263.0
2025-01-24 11:00:00,27.89,27.99,27.88,27.99,670561.0,27.89,27.99,27.88,27.99,670561.0
2025-01-24 11:30:00,27.99,28.08,27.92,27.95,1096029.0,27.99,28.08,27.92,27.95,1096029.0
2025-01-24 12:00:00,27.95,28.0,27.91,27.99,433627.0,27.95,28.0,27.91,27.99,433627.0
2025-01-24 12:30:00,27.99,27.99,27.93,27.95,156245.0,27.99,27.99,27.93,27.95,156245.0
2025-01-24 13:00:00,27.94,27.97,27.92,27.92,277528.0,27.94,27.97,27.92,27.92,277528.0
2025-01-24 13:30:00,27.92,27.96,27.92,27.94,323779.0,27.92,27.96,27.92,27.94,323779.0
2025-01-24 14:00:00,27.95,27.96,27.9,27.91,298798.0,27.95,27.96,27.9,27.91,298798.0
2025-01-24 14:30:00,27.91,27.97,27.9,27.95,527199.0,27.91,27.97,27.9,27.95,527199.0
2025-01-24 15:00:00,27.96,27.96,27.9,27.91,727546.0,27.96,27.96,27.9,27.91,727546.0
2025-01-24 15:30:00,27.91,27.93,27.88,27.91,1087856.0,27.91,27.93,27.88,27.91,1087856.0
2025-01-27 09:30:00,27.5,27.74,27.43,27.65,1756836.0,27.5,27.74,27.43,27.65,1756836.0
2025-01-27 10:00:00,27.66,27.67,27.49,27.65,1197913.0,27.66,27.67,27.49,27.65,1197913.0
2025-01-27 10:30:00,27.64,27.71,27.58,27.65,1617177.0,27.64,27.71,27.58,27.65,1617177.0
2025-01-27 11:00:00,27.66,27.66,27.47,27.51,1302248.0,27.66,27.66,27.47,27.51,1302248.0
2025-01-27 11:30:00,27.51,27.55,27.2,27.23,2690129.0,27.51,27.55,27.2,27.23,2690129.0
2025-01-27 12:00:00,27.23,27.29,27.05,27.27,4264597.0,27.23,27.29,27.05,27.27,4264597.0
2025-01-27 12:30:00,27.27,27.36,27.26,27.31,799334.0,27.27,27.36,27.26,27.31,799334.0
2025-01-27 13:00:00,27.31,27.4,27.3,27.39,623940.0,27.31,27.4,27.3,27.39,623940.0
2025-01-27 13:30:00,27.39,27.45,27.39,27.41,938402.0,27.39,27.45,27.39,27.41,938402.0
2025-01-27 14:00:00,27.41,27.48,27.4,27.46,974247.0,27.41,27.48,27.4,27.46,974247.0
2025-01-27 14:30:00,27.46,27.48,27.43,27.45,623844.0,27.46,27.48,27.43,27.45,623844.0
2025-01-27 15:00:00,27.45,27.48,27.42,27.43,460934.0,27.45,27.48,27.42,27.43,460934.0
2025-01-27 15:30:00,27.43,27.49,27.42,27.46,1951266.0,27.43,27.49,27.42,27.46,1951266.0
2025-01-28 09:30:00,27.53,27.58,27.43,27.46,822940.0,27.53,27.58,27.43,27.46,822940.0
2025-01-28 10:00:00,27.46,27.66,27.38,27.66,1081128.0,27.46,27.66,27.38,27.66,1081128.0
2025-01-28 10:30:00,27.65,27.68,27.58,27.62,822841.0,27.65,27.68,27.58,27.62,822841.0
2025-01-28 11:00:00,27.62,27.66,27.54,27.58,513212.0,27.62,27.66,27.54,27.58,513212.0
2025-01-28 11:30:00,27.57,27.69,27.54,27.68,769311.0,27.57,27.69,27.54,27.68,769311.0
2025-01-28 12:00:00,27.67,27.74,27.65,27.71,806881.0,27.67,27.74,27.65,27.71,806881.0
2025-01-28 12:30:00,27.71,27.72,27.65,27.67,408503.0,27.71,27.72,27.65,27.67,408503.0
2025-01-28 13:00:00,27.67,27.73,27.65,27.7,489991.0,27.67,27.73,27.65,27.7,489991.0
2025-01-28 13:30:00,27.71,27.76,27.71,27.72,494872.0,27.71,27.76,27.71,27.72,494872.0
2025-01-28 14:00:00,27.72,27.73,27.67,27.7,663540.0,27.72,27.73,27.67,27.7,663540.0
2025-01-28 14:30:00,27.7,27.74,27.69,27.73,454843.0,27.7,27.74,27.69,27.73,454843.0
2025-01-28 15:00:00,27.72,27.74,27.67,27.68,648374.0,27.72,27.74,27.67,27.68,648374.0
2025-01-28 15:30:00,27.68,27.71,27.6,27.63,3293711.0,27.68,27.71,27.6,27.63,3293711.0
2025-01-29 09:30:00,28.07,28.21,28.03,28.19,3735570.0,28.07,28.21,28.03,28.19,3735570.0
2025-01-29 10:00:00,28.19,28.21,27.97,28.0,3151051.0,28.19,28.21,27.97,28.0,3151051.0
2025-01-29 10:30:00,28.01,28.12,27.98,28.1,1567557.0,28.01,28.12,27.98,28.1,1567557.0
2025-01-29 11:00:00,28.11,28.14,28.04,28.07,1176420.0,28.11,28.14,28.04,28.07,1176420.0
2025-01-29 11:30:00,28.07,28.09,27.99,28.05,1004189.0,28.07,28.09,27.99,28.05,1004189.0
2025-01-29 12:00:00,28.05,28.06,27.93,27.97,989188.0,28.05,28.06,27.93,27.97,989188.0
2025-01-29 12:30:00,27.97,28.02,27.93,27.99,542077.0,27.97,28.02,27.93,27.99,542077.0
2025-01-29 13:00:00,27.99,28.03,27.86,28.02,976104.0,27.99,28.03,27.86,28.02,976104.0
2025-01-29 13:30:00,28.02,28.02,27.93,27.98,662840.0,28.02,28.02,27.93,27.98,662840.0
2025-01-29 14:00:00,27.97,27.99,27.85,27.91,1365908.0,27.97,27.99,27.85,27.91,1365908.0
2025-01-29 14:30:00,27.92,28.14,27.88,28.05,1883246.0,27.92,28.14,27.88,28.05,1883246.0
2025-01-29 15:00:00,28.05,28.12,27.94,28.05,2139213.0,28.05,28.12,27.94,28.05,2139213.0
2025-01-29 15:30:00,28.06,28.07,27.96,28.01,2474877.0,28.06,28.07,27.96,28.01,2474877.0
2025-01-30 09:30:00,28.65,28.69,28.53,28.62,3846505.0,28.65,28.69,28.53,28.62,3846505.0
2025-01-30 10:00:00,28.63,28.79,28.62,28.75,4448848.0,28.63,28.79,28.62,28.75,4448848.0
2025-01-30 10:30:00,28.75,28.9,28.74,28.78,5168149.0,28.75,28.9,28.74,28.78,5168149.0
2025-01-30 11:00:00,28.78,28.83,28.66,28.75,4698007.0,28.78,28.83,28.66,28.75,4698007.0
2025-01-30 11:30:00,28.75,28.81,28.56,28.57,2450338.0,28.75,28.81,28.56,28.57,2450338.0
2025-01-30 12:00:00,28.57,28.69,28.53,28.66,2750312.0,28.57,28.69,28.53,28.66,2750312.0
2025-01-30 12:30:00,28.67,28.78,28.66,28.75,1001778.0,28.67,28.78,28.66,28.75,1001778.0
2025-01-30 13:00:00,28.75,28.79,28.69,28.71,787675.0,28.75,28.79,28.69,28.71,787675.0
2025-01-30 13:30:00,28.71,28.76,28.69,28.74,1265103.0,28.71,28.76,28.69,28.74,1265103.0
2025-01-30 14:00:00,28.74,28.78,28.71,28.72,1903103.0,28.74,28.78,28.71,28.72,1903103.0
2025-01-30 14:30:00,28.72,28.75,28.7,28.75,467228.0,28.72,28.75,28.7,28.75,467228.0
2025-01-30 15:00:00,28.74,28.78,28.71,28.73,1295106.0,28.74,28.78,28.71,28.73,1295106.0
2025-01-30 15:30:00,28.73,28.76,28.62,28.72,3987533.0,28.73,28.76,28.62,28.72,3987533.0
2025-01-31 09:30:00,28.77,28.78,28.58,28.76,3239154.0,28.77,28.78,28.58,28.76,3239154.0
2025-01-31 10:00:00,28.76,28.85,28.66,28.73,2046614.0,28.76,28.85,28.66,28.73,2046614.0
2025-01-31 10:30:00,28.73,28.77,28.65,28.66,1034997.0,28.73,28.77,28.65,28.66,1034997.0
2025-01-31 11:00:00,28.67,28.7,28.56,28.64,1722833.0,28.67,28.7,28.56,28.64,1722833.0
2025-01-31 11:30:00,28.64,28.71,28.59,28.63,947570.0,28.64,28.71,28.59,28.63,947570.0
2025-01-31 12:00:00,28.63,28.78,28.51,28.63,4092746.0,28.63,28.78,28.51,28.63,4092746.0
2025-01-31 12:30:00,28.64,28.74,28.63,28.68,1370409.0,28.64,28.74,28.63,28.68,1370409.0
2025-01-31 13:00:00,28.68,28.7,28.5,28.54,3561001.0,28.68,28.7,28.5,28.54,3561001.0
2025-01-31 13:30:00,28.53,28.64,28.47,28.5,2002298.0,28.53,28.64,28.47,28.5,2002298.0
2025-01-31 14:00:00,28.49,28.57,28.48,28.53,651482.0,28.49,28.57,28.48,28.53,651482.0
2025-01-31 14:30:00,28.54,28.57,28.41,28.46,798466.0,28.54,28.57,28.41,28.46,798466.0
2025-01-31 15:00:00,28.46,28.46,28.39,28.42,1540537.0,28.46,28.46,28.39,28.42,1540537.0
2025-01-31 15:30:00,28.42,28.53,28.39,28.52,1659413.0,28.42,28.53,28.39,28.52,1659413.0
2025-02-03 09:30:00,28.55,28.72,28.5,28.65,3490379.0,28.55,28.72,28.5,28.65,3490379.0
2025-02-03 10:00:00,28.65,28.67,28.2,28.49,5477361.0,28.65,28.67,28.2,28.49,5477361.0
2025-02-03 10:30:00,28.49,28.62,28.37,28.6,4192415.0,28.49,28.62,28.37,28.6,4192415.0
2025-02-03 11:00:00,28.59,28.84,28.51,28.79,4375466.0,28.59,28.84,28.51,28.79,4375466.0
2025-02-03 11:30:00,28.79,28.85,28.56,28.58,2770933.0,28.79,28.85,28.56,28.58,2770933.0
2025-02-03 12:00:00,28.58,28.8,28.58,28.79,1585247.0,28.58,28.8,28.58,28.79,1585247.0
2025-02-03 12:30:00,28.78,28.8,28.62,28.65,1564141.0,28.78,28.8,28.62,28.65,1564141.0
2025-02-03 13:00:00,28.64,28.77,28.62,28.72,1551217.0,28.64,28.77,28.62,28.72,1551217.0
2025-02-03 13:30:00,28.72,28.79,28.7,28.74,646481.0,28.72,28.79,28.7,28.74,646481.0
2025-02-03 14:00:00,28.74,28.79,28.72,28.74,592138.0,28.74,28.79,28.72,28.74,592138.0
2025-02-03 14:30:00,28.74,28.77,28.73,28.76,375157.0,28.74,28.77,28.73,28.76,375157.0
2025-02-03 15:00:00,28.77,28.78,28.68,28.69,548207.0,28.77,28.78,28.68,28.69,548207.0
2025-02-03 15:30:00,28.69,28.71,28.65,28.67,1707890.0,28.69,28.71,28.65,28.67,1707890.0
2025-02-04 09:30:00,29.11,29.25,29.05,29.18,4242289.0,29.11,29.25,29.05,29.18,4242289.0
2025-02-04 10:00:00,29.19,29.42,29.18,29.42,4485849.0,29.19,29.42,29.18,29.42,4485849.0
2025-02-04 10:30:00,29.42,29.44,29.09,29.09,4370054.0,29.42,29.44,29.09,29.09,4370054.0
2025-02-04 11:00:00,29.09,29.37,29.02,29.35,2748533.0,29.09,29.37,29.02,29.35,2748533.0
2025-02-04 11:30:00,29.35,29.44,29.29,29.4,1816619.0,29.35,29.44,29.29,29.4,1816619.0
2025-02-04 12:00:00,29.4,29.45,29.31,29.34,2467932.0,29.4,29.45,29.31,29.34,2467932.0
2025-02-04 12:30:00,29.34,29.44,29.33,29.44,1142482.0,29.34,29.44,29.33,29.44,1142482.0
2025-02-04 13:00:00,29.44,29.48,29.38,29.41,898096.0,29.44,29.48,29.38,29.41,898096.0
2025-02-04 13:30:00,29.41,29.46,29.37,29.4,1226461.0,29.41,29.46,29.37,29.4,1226461.0
2025-02-04 14:00:00,29.4,29.43,29.32,29.33,911102.0,29.4,29.43,29.32,29.33,911102.0
2025-02-04 14:30:00,29.33,29.36,29.25,29.3,1856773.0,29.33,29.36,29.25,29.3,1856773.0
2025-02-04 15:00:00,29.3,29.3,29.16,29.21,1742244.0,29.3,29.3,29.16,29.21,1742244.0
2025-02-04 15:30:00,29.2,29.24,29.18,29.22,2719509.0,29.2,29.24,29.18,29.22,2719509.0
2025-02-05 09:30:00,29.36,29.52,29.35,29.51,2501784.0,29.36,29.52,29.35,29.51,2501784.0
2025-02-05 10:00:00,29.52,29.56,29.46,29.52,2008720.0,29.52,29.56,29.46,29.52,2008720.0
2025-02-05 10:30:00,29.53,29.62,29.42,29.59,1763070.0,29.53,29.62,29.42,29.59,1763070.0
2025-02-05 11:00:00,29.59,29.62,29.35,29.52,4136837.0,29.59,29.62,29.35,29.52,4136837.0
2025-02-05 11:30:00,29.53,29.62,29.49,29.6,1721108.0,29.53,29.62,29.49,29.6,1721108.0
2025-02-05 12:00:00,29.61,29.63,29.51,29.55,979339.0,29.61,29.63,29.51,29.55,979339.0
2025-02-05 12:30:00,29.55,29.62,29.54,29.61,875090.0,29.55,29.62,29.54,29.61,875090.0
2025-02-05 13:00:00,29.61,29.62,29.52,29.54,935997.0,29.61,29.62,29.52,29.54,935997.0
2025-02-05 13:30:00,29.55,29.56,29.43,29.46,550262.0,29.55,29.56,29.43,29.46,550262.0
2025-02-05 14:00:00,29.46,29.49,29.4,29.49,1381884.0,29.46,29.49,29.4,29.49,1381884.0
2025-02-05 14:30:00,29.49,29.5,29.4,29.43,1291269.0,29.49,29.5,29.4,29.43,1291269.0
2025-02-05 15:00:00,29.43,29.49,29.41,29.46,1810118.0,29.43,29.49,29.41,29.46,1810118.0
2025-02-05 15:30:00,29.47,29.48,29.31,29.35,5153459.0,29.47,29.48,29.31,29.35,5153459.0
2025-02-06 09:30:00,29.24,29.28,28.96,28.98,2594674.0,29.24,29.28,28.96,28.98,2594674.0
2025-02-06 10:00:00,28.99,29.15,28.9,29.11,2308007.0,28.99,29.15,28.9,29.11,2308007.0
2025-02-06 10:30:00,29.11,29.26,29.09,29.21,1389877.0,29.11,29.26,29.09,29.21,1389877.0
2025-02-06 11:00:00,29.21,29.33,29.2,29.3,1241453.0,29.21,29.33,29.2,29.3,1241453.0
2025-02-06 11:30:00,29.3,29.34,29.24,29.24,897597.0,29.3,29.34,29.24,29.24,897597.0
2025-02-06 12:00:00,29.24,29.35,29.22,29.33,523577.0,29.24,29.35,29.22,29.33,523577.0
2025-02-06 12:30:00,29.32,29.35,29.29,29.35,314483.0,29.32,29.35,29.29,29.35,314483.0
2025-02-06 13:00:00,29.34,29.39,29.32,29.38,1767177.0,29.34,29.39,29.32,29.38,1767177.0
2025-02-06 13:30:00,29.38,29.4,29.35,29.37,717899.0,29.38,29.4,29.35,29.37,717899.0
2025-02-06 14:00:00,29.36,29.37,29.32,29.34,730776.0,29.36,29.37,29.32,29.34,730776.0
2025-02-06 14:30:00,29.34,29.36,29.3,29.32,1014258.0,29.34,29.36,29.3,29.32,1014258.0
2025-02-06 15:00:00,29.31,29.36,29.3,29.33,554005.0,29.31,29.36,29.3,29.33,554005.0
2025-02-06 15:30:00,29.34,29.41,29.33,29.38,1199697.0,29.34,29.41,29.33,29.38,1199697.0
2025-02-07 09:30:00,29.57,29.62,29.47,29.54,1274681.0,29.57,29.62,29.47,29.54,1274681.0
2025-02-07 10:00:00,29.54,29.66,29.46,29.63,1659493.0,29.54,29.66,29.46,29.63,1659493.0
2025-02-07 10:30:00,29.62,29.74,29.51,29.54,2512189.0,29.62,29.74,29.51,29.54,2512189.0
2025-02-07 11:00:00,29.55,29.56,29.29,29.33,2759643.0,29.55,29.56,29.29,29.33,2759643.0
2025-02-07 11:30:00,29.33,29.36,29.21,29.23,1317691.0,29.33,29.36,29.21,29.23,1317691.0
2025-02-07 12:00:00,29.22,29.3,29.11,29.12,1688468.0,29.22,29.3,29.11,29.12,1688468.0
2025-02-07 12:30:00,29.12,29.18,29.05,29.14,861676.0,29.12,29.18,29.05,29.14,861676.0
2025-02-07 13:00:00,29.14,29.21,29.13,29.15,469591.0,29.14,29.21,29.13,29.15,469591.0
2025-02-07 13:30:00,29.15,29.16,29.0,29.02,767884.0,29.15,29.16,29.0,29.02,767884.0
2025-02-07 14:00:00,29.01,29.08,28.98,29.05,570035.0,29.01,29.08,28.98,29.05,570035.0
2025-02-07 14:30:00,29.05,29.08,29.02,29.05,1242194.0,29.05,29.08,29.02,29.05,1242194.0
2025-02-07 15:00:00,29.04,29.04,28.98,28.98,1008753.0,29.04,29.04,28.98,28.98,1008753.0
2025-02-07 15:30:00,28.99,29.06,28.94,29.04,3067589.0,28.99,29.06,28.94,29.04,3067589.0
2025-02-10 09:30:00,29.15,29.35,29.14,29.35,2174538.0,29.15,29.35,29.14,29.35,2174538.0
2025-02-10 10:00:00,29.35,29.36,29.28,29.3,777785.0,29.35,29.36,29.28,29.3,777785.0
2025-02-10 10:30:00,29.3,29.33,29.24,29.32,1105374.0,29.3,29.33,29.24,29.32,1105374.0
2025-02-10 11:00:00,29.31,29.34,29.17,29.2,1039714.0,29.31,29.34,29.17,29.2,1039714.0
2025-02-10 11:30:00,29.2,29.25,29.16,29.21,745112.0,29.2,29.25,29.16,29.21,745112.0
2025-02-10 12:00:00,29.21,29.23,29.11,29.13,922700.0,29.21,29.23,29.11,29.13,922700.0
2025-02-10 12:30:00,29.12,29.15,29.07,29.14,608471.0,29.12,29.15,29.07,29.14,608471.0
2025-02-10 13:00:00,29.14,29.2,29.1,29.2,705249.0,29.14,29.2,29.1,29.2,705249.0
2025-02-10 13:30:00,29.2,29.22,29.18,29.18,435698.0,29.2,29.22,29.18,29.18,435698.0
2025-02-10 14:00:00,29.18,29.23,29.17,29.22,374459.0,29.18,29.23,29.17,29.22,374459.0
2025-02-10 14:30:00,29.22,29.25,29.17,29.18,614647.0,29.22,29.25,29.17,29.18,614647.0
2025-02-10 15:00:00,29.19,29.2,29.16,29.17,940035.0,29.19,29.2,29.16,29.17,940035.0
2025-02-10 15:30:00,29.18,29.2,29.14,29.19,1344470.0,29.18,29.2,29.14,29.19,1344470.0
2025-02-11 09:30:00,28.87,29.01,28.86,28.92,2833929.0,28.87,29.01,28.86,28.92,2833929.0
2025-02-11 10:00:00,28.92,29.04,28.82,29.04,1390261.0,28.92,29.04,28.82,29.04,1390261.0
2025-02-11 10:30:00,29.03,29.09,29.0,29.07,1480527.0,29.03,29.09,29.0,29.07,1480527.0
2025-02-11 11:00:00,29.08,29.11,29.03,29.07,848463.0,29.08,29.11,29.03,29.07,848463.0
2025-02-11 11:30:00,29.07,29.07,29.02,29.03,503608.0,29.07,29.07,29.02,29.03,503608.0
2025-02-11 12:00:00,29.02,29.05,28.98,29.05,408462.0,29.02,29.05,28.98,29.05,408462.0
2025-02-11 12:30:00,29.05,29.08,29.03,29.07,410076.0,29.05,29.08,29.03,29.07,410076.0
2025-02-11 13:00:00,29.07,29.1,29.02,29.06,638962.0,29.07,29.1,29.02,29.06,638962.0
2025-02-11 13:30:00,29.07,29.09,29.02,29.04,458900.0,29.07,29.09,29.02,29.04,458900.0
2025-02-11 14:00:00,29.04,29.04,28.99,29.01,260932.0,29.04,29.04,28.99,29.01,260932.0
2025-02-11 14:30:00,29.01,29.06,28.98,29.02,311965.0,29.01,29.06,28.98,29.02,311965.0
2025-02-11 15:00:00,29.02,29.04,28.98,28.98,240212.0,29.02,29.04,28.98,28.98,240212.0
2025-02-11 15:30:00,28.98,29.0,28.95,29.0,1273797.0,28.98,29.0,28.95,29.0,1273797.0
2025-02-12 09:30:00,29.2,29.27,29.12,29.18,1783373.0,29.2,29.27,29.12,29.18,1783373.0
2025-02-12 10:00:00,29.19,29.25,29.07,29.22,1436366.0,29.19,29.25,29.07,29.22,1436366.0
2025-02-12 10:30:00,29.23,29.32,29.21,29.32,1191186.0,29.23,29.32,29.21,29.32,1191186.0
2025-02-12 11:00:00,29.32,29.33,29.21,29.27,1104881.0,29.32,29.33,29.21,29.27,1104881.0
2025-02-12 11:30:00,29.27,29.36,29.26,29.34,1244302.0,29.27,29.36,29.26,29.34,1244302.0
2025-02-12 12:00:00,29.34,29.46,29.34,29.46,1938044.0,29.34,29.46,29.34,29.46,1938044.0
2025-02-12 12:30:00,29.46,29.47,29.4,29.46,829308.0,29.46,29.47,29.4,29.46,829308.0
2025-02-12 13:00:00,29.46,29.47,29.3,29.31,1228851.0,29.46,29.47,29.3,29.31,1228851.0
2025-02-12 13:30:00,29.3,29.38,29.29,29.35,495411.0,29.3,29.38,29.29,29.35,495411.0
2025-02-12 14:00:00,29.35,29.36,29.28,29.3,521243.0,29.35,29.36,29.28,29.3,521243.0
2025-02-12 14:30:00,29.3,29.34,29.29,29.3,399024.0,29.3,29.34,29.29,29.3,399024.0
2025-02-12 15:00:00,29.3,29.34,29.27,29.32,375955.0,29.3,29.34,29.27,29.32,375955.0
2025-02-12 15:30:00,29.33,29.36,29.31,29.32,1126687.0,29.33,29.36,29.31,29.32,1126687.0
2025-02-13 09:30:00,29.19,29.25,29.12,29.2,1004132.0,29.19,29.25,29.12,29.2,1004132.0
2025-02-13 10:00:00,29.2,29.32,29.16,29.26,1659145.0,29.2,29.32,29.16,29.26,1659145.0
2025-02-13 10:30:00,29.26,29.35,29.23,29.32,1333167.0,29.26,29.35,29.23,29.32,1333167.0
2025-02-13 11:00:00,29.32,29.35,29.25,29.32,687585.0,29.32,29.35,29.25,29.32,687585.0
2025-02-13 11:30:00,29.32,29.32,29.22,29.24,1771652.0,29.32,29.32,29.22,29.24,1771652.0
2025-02-13 12:00:00,29.23,29.28,29.22,29.25,1499400.0,29.23,29.28,29.22,29.25,1499400.0
2025-02-13 12:30:00,29.25,29.27,29.2,29.26,901265.0,29.25,29.27,29.2,29.26,901265.0
2025-02-13 13:00:00,29.26,29.32,29.24,29.29,498707.0,29.26,29.32,29.24,29.29,498707.0
2025-02-13 13:30:00,29.29,29.37,29.22,29.36,798801.0,29.29,29.37,29.22,29.36,798801.0
2025-02-13 14:00:00,29.36,29.43,29.35,29.4,877492.0,29.36,29.43,29.35,29.4,877492.0
2025-02-13 14:30:00,29.41,29.43,29.38,29.42,565893.0,29.41,29.43,29.38,29.42,565893.0
2025-02-13 15:00:00,29.42,29.46,29.39,29.45,802456.0,29.42,29.46,29.39,29.45,802456.0
2025-02-13 15:30:00,29.45,29.48,29.42,29.46,1502052.0,29.45,29.48,29.42,29.46,1502052.0
2025-02-14 09:30:00,30.24,30.28,30.02,30.15,4020883.0,30.24,30.28,30.02,30.15,4020883.0
2025-02-14 10:00:00,30.14,30.15,29.75,29.78,5092763.0,30.14,30.15,29.75,29.78,5092763.0
2025-02-14 10:30:00,29.78,29.94,29.71,29.79,3293584.0,29.78,29.94,29.71,29.79,3293584.0
2025-02-14 11:00:00,29.79,29.8,29.46,29.52,4459350.0,29.79,29.8,29.46,29.52,4459350.0
2025-02-14 11:30:00,29.51,29.58,29.37,29.5,2357278.0,29.51,29.58,29.37,29.5,2357278.0
2025-02-14 12:00:00,29.51,29.53,29.43,29.45,1054090.0,29.51,29.53,29.43,29.45,1054090.0
2025-02-14 12:30:00,29.45,29.53,29.44,29.5,750258.0,29.45,29.53,29.44,29.5,750258.0
2025-02-14 13:00:00,29.5,29.55,29.46,29.46,1226152.0,29.5,29.55,29.46,29.46,1226152.0
2025-02-14 13:30:00,29.47,29.47,29.36,29.44,767722.0,29.47,29.47,29.36,29.44,767722.0
2025-02-14 14:00:00,29.44,29.49,29.43,29.46,530760.0,29.44,29.49,29.43,29.46,530760.0
2025-02-14 14:30:00,29.46,29.46,29.37,29.41,796564.0,29.46,29.46,29.37,29.41,796564.0
2025-02-14 15:00:00,29.4,29.41,29.36,29.39,734983.0,29.4,29.41,29.36,29.39,734983.0
2025-02-14 15:30:00,29.4,29.4,29.2,29.31,3425606.0,29.4,29.4,29.2,29.31,3425606.0
2025-02-18 09:30:00,29.62,29.69,29.57,29.69,2487582.0,29.62,29.69,29.57,29.69,2487582.0
2025-02-18 10:00:00,29.69,29.7,29.57,29.65,1316221.0,29.69,29.7,29.57,29.65,1316221.0
2025-02-18 10:30:00,29.65,29.74,29.57,29.74,1290385.0,29.65,29.74,29.57,29.74,1290385.0
2025-02-18 11:00:00,29.74,29.94,29.71,29.9,2847296.0,29.74,29.94,29.71,29.9,2847296.0
2025-02-18 11:30:00,29.89,29.95,29.83,29.94,1965536.0,29.89,29.95,29.83,29.94,1965536.0
2025-02-18 12:00:00,29.94,29.96,29.83,29.85,1711301.0,29.94,29.96,29.83,29.85,1711301.0
2025-02-18 12:30:00,29.85,29.88,29.81,29.84,817716.0,29.85,29.88,29.81,29.84,817716.0
2025-02-18 13:00:00,29.84,29.86,29.8,29.82,480919.0,29.84,29.86,29.8,29.82,480919.0
2025-02-18 13:30:00,29.83,29.94,29.8,29.9,747348.0,29.83,29.94,29.8,29.9,747348.0
2025-02-18 14:00:00,29.9,29.93,29.85,29.88,501495.0,29.9,29.93,29.85,29.88,501495.0
2025-02-18 14:30:00,29.88,29.9,29.85,29.89,591342.0,29.88,29.9,29.85,29.89,591342.0
2025-02-18 15:00:00,29.88,29.94,29.88,29.91,556314.0,29.88,29.94,29.88,29.91,556314.0
2025-02-18 15:30:00,29.92,29.93,29.86,29.89,1944906.0,29.92,29.93,29.86,29.89,1944906.0
2025-02-19 09:30:00,29.75,29.8,29.63,29.69,2182041.0,29.75,29.8,29.63,29.69,2182041.0
2025-02-19 10:00:00,29.69,29.75,29.66,29.71,991502.0,29.69,29.75,29.66,29.71,991502.0
2025-02-19 10:30:00,29.71,29.79,29.54,29.55,1109061.0,29.71,29.79,29.54,29.55,1109061.0
2025-02-19 11:00:00,29.56,29.72,29.53,29.71,822595.0,29.56,29.72,29.53,29.71,822595.0
2025-02-19 11:30:00,29.7,29.73,29.65,29.68,498138.0,29.7,29.73,29.65,29.68,498138.0
2025-02-19 12:00:00,29.68,29.72,29.67,29.67,460487.0,29.68,29.72,29.67,29.67,460487.0
2025-02-19 12:30:00,29.67,29.71,29.63,29.7,434837.0,29.67,29.71,29.63,29.7,434837.0
2025-02-19 13:00:00,29.69,29.69,29.63,29.68,486732.0,29.69,29.69,29.63,29.68,486732.0
2025-02-19 13:30:00,29.68,29.77,29.67,29.73,765462.0,29.68,29.77,29.67,29.73,765462.0
2025-02-19 14:00:00,29.74,29.83,29.71,29.83,796345.0,29.74,29.83,29.71,29.83,796345.0
2025-02-19 14:30:00,29.82,29.83,29.75,29.81,596345.0,29.82,29.83,29.75,29.81,596345.0
2025-02-19 15:00:00,29.8,29.82,29.77,29.8,327025.0,29.8,29.82,29.77,29.8,327025.0
2025-02-19 15:30:00,29.8,29.84,29.78,29.81,2142486.0,29.8,29.84,29.78,29.81,2142486.0
2025-02-20 09:30:00,29.98,30.13,29.95,29.95,1815916.0,29.98,30.13,29.95,29.95,1815916.0
2025-02-20 10:00:00,29.96,30.1,29.9,30.01,1579210.0,29.96,30.1,29.9,30.01,1579210.0
2025-02-20 10:30:00,30.0,30.04,29.92,30.0,1051740.0,30.0,30.04,29.92,30.0,1051740.0
2025-02-20 11:00:00,30.01,30.09,29.96,30.06,999849.0,30.01,30.09,29.96,30.06,999849.0
2025-02-20 11:30:00,30.06,30.09,30.0,30.03,1070042.0,30.06,30.09,30.0,30.03,1070042.0
2025-02-20 12:00:00,30.02,30.05,29.98,30.04,566403.0,30.02,30.05,29.98,30.04,566403.0
2025-02-20 12:30:00,30.05,30.13,30.02,30.07,820863.0,30.05,30.13,30.02,30.07,820863.0
2025-02-20 13:00:00,30.07,30.11,30.04,30.05,493400.0,30.07,30.11,30.04,30.05,493400.0
2025-02-20 13:30:00,30.06,30.1,30.02,30.09,376603.0,30.06,30.1,30.02,30.09,376603.0
2025-02-20 14:00:00,30.09,30.09,29.99,29.99,438681.0,30.09,30.09,29.99,29.99,438681.0
2025-02-20 14:30:00,30.0,30.01,29.9,30.0,817204.0,30.0,30.01,29.9,30.0,817204.0
2025-02-20 15:00:00,30.0,30.0,29.91,29.92,1077090.0,30.0,30.0,29.91,29.92,1077090.0
2025-02-20 15:30:00,29.92,29.95,29.88,29.93,1214991.0,29.92,29.95,29.88,29.93,1214991.0
2025-02-21 09:30:00,30.03,30.03,29.83,29.89,1755366.0,30.03,30.03,29.83,29.89,1755366.0
2025-02-21 10:00:00,29.88,29.89,29.57,29.65,2803035.0,29.88,29.89,29.57,29.65,2803035.0
2025-02-21 10:30:00,29.66,29.73,29.6,29.66,926093.0,29.66,29.73,29.6,29.66,926093.0
2025-02-21 11:00:00,29.65,29.75,29.6,29.73,1183526.0,29.65,29.75,29.6,29.73,1183526.0
2025-02-21 11:30:00,29.74,29.81,29.71,29.72,781914.0,29.74,29.81,29.71,29.72,781914.0
2025-02-21 12:00:00,29.72,29.79,29.71,29.78,574440.0,29.72,29.79,29.71,29.78,574440.0
2025-02-21 12:30:00,29.78,29.78,29.71,29.73,542636.0,29.78,29.78,29.71,29.73,542636.0
2025-02-21 13:00:00,29.73,29.73,29.65,29.69,527847.0,29.73,29.73,29.65,29.69,527847.0
2025-02-21 13:30:00,29.69,29.83,29.68,29.78,585793.0,29.69,29.83,29.68,29.78,585793.0
2025-02-21 14:00:00,29.78,29.79,29.69,29.71,906275.0,29.78,29.79,29.69,29.71,906275.0
2025-02-21 14:30:00,29.72,29.73,29.59,29.61,824059.0,29.72,29.73,29.59,29.61,824059.0
2025-02-21 15:00:00,29.61,29.64,29.59,29.61,967274.0,29.61,29.64,29.59,29.61,967274.0
2025-02-21 15:30:00,29.61,29.64,29.58,29.61,1242873.0,29.61,29.64,29.58,29.61,1242873.0
2025-02-24 09:30:00,29.57,29.62,29.41,29.43,1923532.0,29.57,29.62,29.41,29.43,1923532.0
2025-02-24 10:00:00,29.43,29.45,29.21,29.26,2080448.0,29.43,29.45,29.21,29.26,2080448.0
2025-02-24 10:30:00,29.26,29.3,29.23,29.28,1196016.0,29.26,29.3,29.23,29.28,1196016.0
2025-02-24 11:00:00,29.28,29.42,29.28,29.38,1269269.0,29.28,29.42,29.28,29.38,1269269.0
2025-02-24 11:30:00,29.39,29.42,29.35,29.39,468727.0,29.39,29.42,29.35,29.39,468727.0
2025-02-24 12:00:00,29.38,29.42,29.36,29.41,667054.0,29.38,29.42,29.36,29.41,667054.0
2025-02-24 12:30:00,29.4,29.43,29.37,29.38,265459.0,29.4,29.43,29.37,29.38,265459.0
2025-02-24 13:00:00,29.38,29.41,29.36,29.4,280036.0,29.38,29.41,29.36,29.4,280036.0
2025-02-24 13:30:00,29.41,29.45,29.4,29.43,281691.0,29.41,29.45,29.4,29.43,281691.0
2025-02-24 14:00:00,29.43,29.5,29.41,29.41,886879.0,29.43,29.5,29.41,29.41,886879.0
2025-02-24 14:30:00,29.41,29.46,29.4,29.43,262169.0,29.41,29.46,29.4,29.43,262169.0
2025-02-24 15:00:00,29.44,29.46,29.41,29.42,463996.0,29.44,29.46,29.41,29.42,463996.0
2025-02-24 15:30:00,29.42,29.47,29.41,29.43,1135049.0,29.42,29.47,29.41,29.43,1135049.0
2025-02-25 09:30:00,29.17,29.3,29.06,29.07,2411468.0,29.17,29.3,29.06,29.07,2411468.0
2025-02-25 10:00:00,29.07,29.08,28.71,28.75,3427934.0,29.07,29.08,28.71,28.75,3427934.0
2025-02-25 10:30:00,28.75,28.86,28.64,28.68,1887454.0,28.75,28.86,28.64,28.68,1887454.0
2025-02-25 11:00:00,28.68,28.7,28.5,28.53,1514300.0,28.68,28.7,28.5,28.53,1514300.0
2025-02-25 11:30:00,28.53,28.67,28.47,28.66,1213008.0,28.53,28.67,28.47,28.66,1213008.0
2025-02-25 12:00:00,28.65,28.66,28.58,28.61,598717.0,28.65,28.66,28.58,28.61,598717.0
2025-02-25 12:30:00,28.61,28.75,28.6,28.71,499425.0,28.61,28.75,28.6,28.71,499425.0
2025-02-25 13:00:00,28.71,28.76,28.67,28.69,459698.0,28.71,28.76,28.67,28.69,459698.0
2025-02-25 13:30:00,28.69,28.82,28.68,28.75,765654.0,28.69,28.82,28.68,28.75,765654.0
2025-02-25 14:00:00,28.74,28.77,28.62,28.65,619316.0,28.74,28.77,28.62,28.65,619316.0
2025-02-25 14:30:00,28.66,28.79,28.66,28.78,691567.0,28.66,28.79,28.66,28.78,691567.0
2025-02-25 15:00:00,28.79,28.81,28.77,28.78,776322.0,28.79,28.81,28.77,28.78,776322.0
2025-02-25 15:30:00,28.78,28.84,28.75,28.83,2105239.0,28.78,28.84,28.75,28.83,2105239.0
2025-02-26 09:30:00,28.78,28.89,28.66,28.82,1457935.0,28.78,28.89,28.66,28.82,1457935.0
2025-02-26 10:00:00,28.83,29.0,28.79,28.98,931835.0,28.83,29.0,28.79,28.98,931835.0
2025-02-26 10:30:00,28.98,29.02,28.94,28.99,925350.0,28.98,29.02,28.94,28.99,925350.0
2025-02-26 11:00:00,28.99,29.08,28.98,29.01,660395.0,28.99,29.08,28.98,29.01,660395.0
2025-02-26 11:30:00,29.01,29.08,29.0,29.03,407734.0,29.01,29.08,29.0,29.03,407734.0
2025-02-26 12:00:00,29.03,29.07,28.99,29.07,506276.0,29.03,29.07,28.99,29.07,506276.0
2025-02-26 12:30:00,29.07,29.1,29.03,29.05,989551.0,29.07,29.1,29.03,29.05,989551.0
2025-02-26 13:00:00,29.05,29.08,29.02,29.05,543995.0,29.05,29.08,29.02,29.05,543995.0
2025-02-26 13:30:00,29.04,29.05,28.92,28.95,645653.0,29.04,29.05,28.92,28.95,645653.0
2025-02-26 14:00:00,28.95,28.98,28.9,28.95,475082.0,28.95,28.98,28.9,28.95,475082.0
2025-02-26 14:30:00,28.95,28.98,28.92,28.93,230733.0,28.95,28.98,28.92,28.93,230733.0
2025-02-26 15:00:00,28.93,28.96,28.88,28.96,649552.0,28.93,28.96,28.88,28.96,649552.0
2025-02-26 15:30:00,28.95,28.99,28.94,28.94,822718.0,28.95,28.99,28.94,28.94,822718.0
2025-02-27 09:30:00,28.94,28.94,28.57,28.61,1886742.0,28.94,28.94,28.57,28.61,1886742.0
2025-02-27 10:00:00,28.61,28.77,28.45,28.73,3103204.0,28.61,28.77,28.45,28.73,3103204.0
2025-02-27 10:30:00,28.73,28.76,28.59,28.6,720746.0,28.73,28.76,28.59,28.6,720746.0
2025-02-27 11:00:00,28.61,28.66,28.53,28.55,505423.0,28.61,28.66,28.53,28.55,505423.0
2025-02-27 11:30:00,28.55,28.6,28.52,28.59,411777.0,28.55,28.6,28.52,28.59,411777.0
2025-02-27 12:00:00,28.59,28.66,28.57,28.66,411530.0,28.59,28.66,28.57,28.66,411530.0
2025-02-27 12:30:00,28.66,28.68,28.6,28.64,497367.0,28.66,28.68,28.6,28.64,497367.0
2025-02-27 13:00:00,28.64,28.71,28.63,28.68,409541.0,28.64,28.71,28.63,28.68,409541.0
2025-02-27 13:30:00,28.67,28.68,28.63,28.66,277953.0,28.67,28.68,28.63,28.66,277953.0
2025-02-27 14:00:00,28.66,28.67,28.53,28.54,311386.0,28.66,28.67,28.53,28.54,311386.0
2025-02-27 14:30:00,28.53,28.53,28.44,28.48,939464.0,28.53,28.53,28.44,28.48,939464.0
2025-02-27 15:00:00,28.49,28.49,28.38,28.39,985622.0,28.49,28.49,28.38,28.39,985622.0
2025-02-27 15:30:00,28.39,28.45,28.38,28.42,2216994.0,28.39,28.45,28.38,28.42,2216994.0
2025-02-28 09:30:00,28.18,28.19,28.04,28.09,1811509.0,28.18,28.19,28.04,28.09,1811509.0
2025-02-28 10:00:00,28.08,28.31,28.06,28.29,1846991.0,28.08,28.31,28.06,28.29,1846991.0
2025-02-28 10:30:00,28.3,28.37,28.19,28.36,1938740.0,28.3,28.37,28.19,28.36,1938740.0
2025-02-28 11:00:00,28.36,28.4,28.23,28.24,1093407.0,28.36,28.4,28.23,28.24,1093407.0
2025-02-28 11:30:00,28.24,28.35,28.23,28.24,826593.0,28.24,28.35,28.23,28.24,826593.0
2025-02-28 12:00:00,28.24,28.31,28.21,28.28,440715.0,28.24,28.31,28.21,28.28,440715.0
2025-02-28 12:30:00,28.28,28.29,28.2,28.2,439784.0,28.28,28.29,28.2,28.2,439784.0
2025-02-28 13:00:00,28.2,28.24,28.16,28.18,634812.0,28.2,28.24,28.16,28.18,634812.0
2025-02-28 13:30:00,28.18,28.28,28.18,28.19,498094.0,28.18,28.28,28.18,28.19,498094.0
2025-02-28 14:00:00,28.19,28.27,28.19,28.24,301928.0,28.19,28.27,28.19,28.24,301928.0
2025-02-28 14:30:00,28.24,28.32,28.22,28.3,476279.0,28.24,28.32,28.22,28.3,476279.0
2025-02-28 15:00:00,28.3,28.33,28.27,28.3,845516.0,28.3,28.33,28.27,28.3,845516.0
2025-02-28 15:30:00,28.29,28.35,28.25,28.32,1055709.0,28.29,28.35,28.25,28.32,1055709.0
2025-03-03 09:30:00,28.86,28.98,28.76,28.81,2254621.0,28.86,28.98,28.76,28.81,2254621.0
2025-03-03 10:00:00,28.81,28.99,28.75,28.96,2434543.0,28.81,28.99,28.75,28.96,2434543.0
2025-03-03 10:30:00,28.96,28.99,28.8,28.9,1399656.0,28.96,28.99,28.8,28.9,1399656.0
2025-03-03 11:00:00,28.91,28.94,28.85,28.85,1336694.0,28.91,28.94,28.85,28.85,1336694.0
2025-03-03 11:30:00,28.86,28.93,28.84,28.92,759889.0,28.86,28.93,28.84,28.92,759889.0
2025-03-03 12:00:00,28.91,28.95,28.87,28.89,444386.0,28.91,28.95,28.87,28.89,444386.0
2025-03-03 12:30:00,28.89,28.95,28.85,28.87,721723.0,28.89,28.95,28.85,28.87,721723.0
2025-03-03 13:00:00,28.87,28.87,28.8,28.83,689639.0,28.87,28.87,28.8,28.83,689639.0
2025-03-03 13:30:00,28.82,28.94,28.77,28.89,1083143.0,28.82,28.94,28.77,28.89,1083143.0
2025-03-03 14:00:00,28.89,28.94,28.86,28.87,514674.0,28.89,28.94,28.86,28.87,514674.0
2025-03-03 14:30:00,28.88,28.92,28.67,28.71,807065.0,28.88,28.92,28.67,28.71,807065.0
2025-03-03 15:00:00,28.7,28.76,28.66,28.68,912044.0,28.7,28.76,28.66,28.68,912044.0
2025-03-03 15:30:00,28.68,28.77,28.66,28.75,1469777.0,28.68,28.77,28.66,28.75,1469777.0
2025-03-04 09:30:00,29.04,29.05,28.79,28.79,1870317.0,29.04,29.05,28.79,28.79,1870317.0
2025-03-04 10:00:00,28.78,28.82,28.64,28.71,2052538.0,28.78,28.82,28.64,28.71,2052538.0
2025-03-04 10:30:00,28.71,28.77,28.68,28.7,749241.0,28.71,28.77,28.68,28.7,749241.0
2025-03-04 11:00:00,28.71,28.83,28.67,28.78,406041.0,28.71,28.83,28.67,28.78,406041.0
2025-03-04 11:30:00,28.8,28.91,28.8,28.88,727276.0,28.8,28.91,28.8,28.88,727276.0
2025-03-04 12:00:00,28.88,28.93,28.87,28.9,622762.0,28.88,28.93,28.87,28.9,622762.0
2025-03-04 12:30:00,28.91,28.94,28.87,28.89,341209.0,28.91,28.94,28.87,28.89,341209.0
2025-03-04 13:00:00,28.89,28.97,28.86,28.91,419575.0,28.89,28.97,28.86,28.91,419575.0
2025-03-04 13:30:00,28.9,28.98,28.89,28.97,361032.0,28.9,28.98,28.89,28.97,361032.0
2025-03-04 14:00:00,28.98,29.08,28.98,29.03,800931.0,28.98,29.08,28.98,29.03,800931.0
2025-03-04 14:30:00,29.04,29.1,29.03,29.08,626588.0,29.04,29.1,29.03,29.08,626588.0
2025-03-04 15:00:00,29.07,29.14,29.06,29.12,1121706.0,29.07,29.14,29.06,29.12,1121706.0
2025-03-04 15:30:00,29.13,29.13,28.95,28.99,1660964.0,29.13,29.13,28.95,28.99,1660964.0
2025-03-05 09:30:00,29.23,29.54,29.21,29.48,3511063.0,29.23,29.54,29.21,29.48,3511063.0
2025-03-05 10:00:00,29.47,29.59,29.43,29.56,2555425.0,29.47,29.59,29.43,29.56,2555425.0
2025-03-05 10:30:00,29.56,29.61,29.49,29.57,2067976.0,29.56,29.61,29.49,29.57,2067976.0
2025-03-05 11:00:00,29.56,29.66,29.54,29.65,1831189.0,29.56,29.66,29.54,29.65,1831189.0
2025-03-05 11:30:00,29.66,29.67,29.6,29.62,1074847.0,29.66,29.67,29.6,29.62,1074847.0
2025-03-05 12:00:00,29.62,29.66,29.51,29.57,659528.0,29.62,29.66,29.51,29.57,659528.0
2025-03-05 12:30:00,29.57,29.67,29.53,29.67,525522.0,29.57,29.67,29.53,29.67,525522.0
2025-03-05 13:00:00,29.67,29.69,29.55,29.66,1228772.0,29.67,29.69,29.55,29.66,1228772.0
2025-03-05 13:30:00,29.66,29.7,29.6,29.68,480790.0,29.66,29.7,29.6,29.68,480790.0
2025-03-05 14:00:00,29.68,29.71,29.65,29.71,825303.0,29.68,29.71,29.65,29.71,825303.0
2025-03-05 14:30:00,29.71,29.77,29.68,29.76,1056951.0,29.71,29.77,29.68,29.76,1056951.0
2025-03-05 15:00:00,29.75,29.78,29.72,29.78,982643.0,29.75,29.78,29.72,29.78,982643.0
2025-03-05 15:30:00,29.77,29.78,29.75,29.77,2019831.0,29.77,29.78,29.75,29.77,2019831.0
2025-03-06 09:30:00,29.5,29.74,29.47,29.69,2021356.0,29.5,29.74,29.47,29.69,2021356.0
2025-03-06 10:00:00,29.69,29.79,29.66,29.72,1722858.0,29.69,29.79,29.66,29.72,1722858.0
2025-03-06 10:30:00,29.73,29.78,29.66,29.75,989641.0,29.73,29.78,29.66,29.75,989641.0
2025-03-06 11:00:00,29.75,29.81,29.74,29.79,2477921.0,29.75,29.81,29.74,29.79,2477921.0
2025-03-06 11:30:00,29.8,29.82,29.76,29.79,978523.0,29.8,29.82,29.76,29.79,978523.0
2025-03-06 12:00:00,29.78,29.81,29.76,29.81,706974.0,29.78,29.81,29.76,29.81,706974.0
2025-03-06 12:30:00,29.8,29.82,29.66,29.71,2034967.0,29.8,29.82,29.66,29.71,2034967.0
2025-03-06 13:00:00,29.72,29.83,29.71,29.79,569039.0,29.72,29.83,29.71,29.79,569039.0
2025-03-06 13:30:00,29.79,29.81,29.72,29.75,592112.0,29.79,29.81,29.72,29.75,592112.0
2025-03-06 14:00:00,29.75,29.75,29.68,29.71,524097.0,29.75,29.75,29.68,29.71,524097.0
2025-03-06 14:30:00,29.7,29.83,29.68,29.73,592158.0,29.7,29.83,29.68,29.73,592158.0
2025-03-06 15:00:00,29.73,29.77,29.69,29.71,673426.0,29.73,29.77,29.69,29.71,673426.0
2025-03-06 15:30:00,29.72,29.73,29.66,29.69,1044844.0,29.72,29.73,29.66,29.69,1044844.0
2025-03-07 09:30:00,29.39,29.67,29.33,29.62,1391173.0,29.39,29.67,29.33,29.62,1391173.0
2025-03-07 10:00:00,29.62,29.68,29.55,29.59,2758397.0,29.62,29.68,29.55,29.59,2758397.0
2025-03-07 10:30:00,29.6,29.6,29.31,29.43,1752395.0,29.6,29.6,29.31,29.43,1752395.0
2025-03-07 11:00:00,29.42,29.45,29.33,29.35,654022.0,29.42,29.45,29.33,29.35,654022.0
2025-03-07 11:30:00,29.36,29.43,29.28,29.3,949366.0,29.36,29.43,29.28,29.3,949366.0
2025-03-07 12:00:00,29.31,29.38,29.22,29.36,1107361.0,29.31,29.38,29.22,29.36,1107361.0
2025-03-07 12:30:00,29.35,29.43,29.32,29.38,630141.0,29.35,29.43,29.32,29.38,630141.0
2025-03-07 13:00:00,29.38,29.44,29.37,29.44,624373.0,29.38,29.44,29.37,29.44,624373.0
2025-03-07 13:30:00,29.45,29.48,29.4,29.46,317183.0,29.45,29.48,29.4,29.46,317183.0
2025-03-07 14:00:00,29.46,29.53,29.42,29.48,355577.0,29.46,29.53,29.42,29.48,355577.0
2025-03-07 14:30:00,29.49,29.54,29.47,29.47,546786.0,29.49,29.54,29.47,29.47,546786.0
2025-03-07 15:00:00,29.47,29.59,29.47,29.58,682882.0,29.47,29.59,29.47,29.58,682882.0
2025-03-07 15:30:00,29.58,29.61,29.56,29.57,1563954.0,29.58,29.61,29.56,29.57,1563954.0
2025-03-10 09:30:00,29.56,29.58,29.31,29.44,1742141.0,29.56,29.58,29.31,29.44,1742141.0
2025-03-10 10:00:00,29.43,29.43,29.28,29.31,1444506.0,29.43,29.43,29.28,29.31,1444506.0
2025-03-10 10:30:00,29.3,29.35,29.27,29.35,774329.0,29.3,29.35,29.27,29.35,774329.0
2025-03-10 11:00:00,29.35,29.41,29.3,29.4,646256.0,29.35,29.41,29.3,29.4,646256.0
2025-03-10 11:30:00,29.4,29.41,29.31,29.33,509417.0,29.4,29.41,29.31,29.33,509417.0
2025-03-10 12:00:00,29.33,29.37,29.25,29.27,956534.0,29.33,29.37,29.25,29.27,956534.0
2025-03-10 12:30:00,29.28,29.3,29.21,29.24,666920.0,29.28,29.3,29.21,29.24,666920.0
2025-03-10 13:00:00,29.24,29.25,29.16,29.22,1143540.0,29.24,29.25,29.16,29.22,1143540.0
2025-03-10 13:30:00,29.22,29.23,29.11,29.14,1066431.0,29.22,29.23,29.11,29.14,1066431.0
2025-03-10 14:00:00,29.14,29.21,29.09,29.11,666765.0,29.14,29.21,29.09,29.11,666765.0
2025-03-10 14:30:00,29.11,29.18,29.1,29.13,894126.0,29.11,29.18,29.1,29.13,894126.0
2025-03-10 15:00:00,29.13,29.25,29.06,29.2,795617.0,29.13,29.25,29.06,29.2,795617.0
2025-03-10 15:30:00,29.21,29.25,29.1,29.12,2172743.0,29.21,29.25,29.1,29.12,2172743.0
2025-03-11 09:30:00,29.59,29.89,29.58,29.79,4672928.0,29.59,29.89,29.58,29.79,4672928.0
2025-03-11 10:00:00,29.78,29.99,29.68,29.78,2517419.0,29.78,29.99,29.68,29.78,2517419.0
2025-03-11 10:30:00,29.78,29.86,29.68,29.8,1561844.0,29.78,29.86,29.68,29.8,1561844.0
2025-03-11 11:00:00,29.79,29.91,29.69,29.71,1660048.0,29.79,29.91,29.69,29.71,1660048.0
2025-03-11 11:30:00,29.71,29.81,29.7,29.76,936680.0,29.71,29.81,29.7,29.76,936680.0
2025-03-11 12:00:00,29.76,29.84,29.74,29.82,647358.0,29.76,29.84,29.74,29.82,647358.0
2025-03-11 12:30:00,29.82,29.85,29.78,29.8,685680.0,29.82,29.85,29.78,29.8,685680.0
2025-03-11 13:00:00,29.8,29.89,29.75,29.76,653727.0,29.8,29.89,29.75,29.76,653727.0
2025-03-11 13:30:00,29.75,29.85,29.75,29.83,547629.0,29.75,29.85,29.75,29.83,547629.0
2025-03-11 14:00:00,29.83,29.92,29.82,29.89,774999.0,29.83,29.92,29.82,29.89,774999.0
2025-03-11 14:30:00,29.89,29.96,29.86,29.95,766351.0,29.89,29.96,29.86,29.95,766351.0
2025-03-11 15:00:00,29.95,30.02,29.91,29.98,2202292.0,29.95,30.02,29.91,29.98,2202292.0
2025-03-11 15:30:00,29.99,30.02,29.95,29.95,2487514.0,29.99,30.02,29.95,29.95,2487514.0
2025-03-12 09:30:00,30.02,30.11,29.99,30.07,2166688.0,30.02,30.11,29.99,30.07,2166688.0
2025-03-12 10:00:00,30.06,30.16,30.04,30.05,1329852.0,30.06,30.16,30.04,30.05,1329852.0
2025-03-12 10:30:00,30.06,30.15,29.93,30.14,1644455.0,30.06,30.15,29.93,30.14,1644455.0
2025-03-12 11:00:00,30.14,30.14,30.06,30.1,1049942.0,30.14,30.14,30.06,30.1,1049942.0
2025-03-12 11:30:00,30.1,30.2,30.06,30.19,1280299.0,30.1,30.2,30.06,30.19,1280299.0
2025-03-12 12:00:00,30.19,30.27,30.15,30.25,1611205.0,30.19,30.27,30.15,30.25,1611205.0
2025-03-12 12:30:00,30.25,30.26,30.19,30.23,591208.0,30.25,30.26,30.19,30.23,591208.0
2025-03-12 13:00:00,30.23,30.3,30.21,30.29,686995.0,30.23,30.3,30.21,30.29,686995.0
2025-03-12 13:30:00,30.28,30.34,30.25,30.25,853589.0,30.28,30.34,30.25,30.25,853589.0
2025-03-12 14:00:00,30.25,30.32,30.24,30.31,708639.0,30.25,30.32,30.24,30.31,708639.0
2025-03-12 14:30:00,30.32,30.33,30.28,30.3,436034.0,30.32,30.33,30.28,30.3,436034.0
2025-03-12 15:00:00,30.29,30.31,30.22,30.27,1258047.0,30.29,30.31,30.22,30.27,1258047.0
2025-03-12 15:30:00,30.27,30.28,30.22,30.22,1824534.0,30.27,30.28,30.22,30.22,1824534.0
2025-03-13 09:30:00,30.2,30.29,30.13,30.17,1926098.0,30.2,30.29,30.13,30.17,1926098.0
2025-03-13 10:00:00,30.17,30.32,30.15,30.28,1453390.0,30.17,30.32,30.15,30.28,1453390.0
2025-03-13 10:30:00,30.29,30.44,30.28,30.42,3177283.0,30.29,30.44,30.28,30.42,3177283.0
2025-03-13 11:00:00,30.42,30.61,30.38,30.6,3782411.0,30.42,30.61,30.38,30.6,3782411.0
2025-03-13 11:30:00,30.6,30.9,30.6,30.87,4944309.0,30.6,30.9,30.6,30.87,4944309.0
2025-03-13 12:00:00,30.87,30.9,30.72,30.84,3254989.0,30.87,30.9,30.72,30.84,3254989.0
2025-03-13 12:30:00,30.83,30.9,30.65,30.72,3491578.0,30.83,30.9,30.65,30.72,3491578.0
2025-03-13 13:00:00,30.73,30.77,30.62,30.7,3243760.0,30.73,30.77,30.62,30.7,3243760.0
2025-03-13 13:30:00,30.7,30.74,30.63,30.63,1052738.0,30.7,30.74,30.63,30.63,1052738.0
2025-03-13 14:00:00,30.63,30.73,30.62,30.68,1370975.0,30.63,30.73,30.62,30.68,1370975.0
2025-03-13 14:30:00,30.69,30.8,30.67,30.78,938916.0,30.69,30.8,30.67,30.78,938916.0
2025-03-13 15:00:00,30.77,30.82,30.76,30.78,1491516.0,30.77,30.82,30.76,30.78,1491516.0
2025-03-13 15:30:00,30.78,30.82,30.71,30.73,4211826.0,30.78,30.82,30.71,30.73,4211826.0
2025-03-14 09:30:00,30.92,30.93,30.59,30.69,3718240.0,30.92,30.93,30.59,30.69,3718240.0
2025-03-14 10:00:00,30.69,30.75,30.51,30.53,2976679.0,30.69,30.75,30.51,30.53,2976679.0
2025-03-14 10:30:00,30.52,30.67,30.51,30.61,1607805.0,30.52,30.67,30.51,30.61,1607805.0
2025-03-14 11:00:00,30.61,30.69,30.51,30.54,1601582.0,30.61,30.69,30.51,30.54,1601582.0
2025-03-14 11:30:00,30.53,30.62,30.52,30.59,1444568.0,30.53,30.62,30.52,30.59,1444568.0
2025-03-14 12:00:00,30.58,30.68,30.56,30.64,1303567.0,30.58,30.68,30.56,30.64,1303567.0
2025-03-14 12:30:00,30.64,30.74,30.62,30.72,1061389.0,30.64,30.74,30.62,30.72,1061389.0
2025-03-14 13:00:00,30.72,30.78,30.71,30.74,1907985.0,30.72,30.78,30.71,30.74,1907985.0
2025-03-14 13:30:00,30.74,30.77,30.68,30.75,928713.0,30.74,30.77,30.68,30.75,928713.0
2025-03-14 14:00:00,30.75,30.79,30.73,30.73,758823.0,30.75,30.79,30.73,30.73,758823.0
2025-03-14 14:30:00,30.73,30.75,30.69,30.69,660807.0,30.73,30.75,30.69,30.69,660807.0
2025-03-14 15:00:00,30.69,30.76,30.69,30.71,735464.0,30.69,30.76,30.69,30.71,735464.0
2025-03-14 15:30:00,30.71,30.73,30.67,30.71,1917685.0,30.71,30.73,30.67,30.71,1917685.0
2025-03-17 09:30:00,30.42,30.63,30.42,30.58,1256840.0,30.42,30.63,30.42,30.58,1256840.0
2025-03-17 10:00:00,30.58,30.76,30.56,30.71,1555594.0,30.58,30.76,30.56,30.71,1555594.0
2025-03-17 10:30:00,30.71,30.73,30.62,30.66,1009414.0,30.71,30.73,30.62,30.66,1009414.0
2025-03-17 11:00:00,30.66,30.67,30.58,30.65,844706.0,30.66,30.67,30.58,30.65,844706.0
2025-03-17 11:30:00,30.64,30.7,30.6,30.65,639094.0,30.64,30.7,30.6,30.65,639094.0
2025-03-17 12:00:00,30.65,30.67,30.6,30.67,365234.0,30.65,30.67,30.6,30.67,365234.0
2025-03-17 12:30:00,30.68,30.7,30.63,30.66,377054.0,30.68,30.7,30.63,30.66,377054.0
2025-03-17 13:00:00,30.66,30.75,30.66,30.75,441049.0,30.66,30.75,30.66,30.75,441049.0
2025-03-17 13:30:00,30.75,30.8,30.74,30.78,898030.0,30.75,30.8,30.74,30.78,898030.0
2025-03-17 14:00:00,30.77,30.79,30.75,30.77,521820.0,30.77,30.79,30.75,30.77,521820.0
2025-03-17 14:30:00,30.77,30.81,30.76,30.8,433208.0,30.77,30.81,30.76,30.8,433208.0
2025-03-17 15:00:00,30.8,30.82,30.78,30.8,530337.0,30.8,30.82,30.78,30.8,530337.0
2025-03-17 15:30:00,30.8,30.85,30.78,30.82,2121587.0,30.8,30.85,30.78,30.82,2121587.0
2025-03-18 09:30:00,31.09,31.15,30.93,31.04,2581373.0,31.09,31.15,30.93,31.04,2581373.0
2025-03-18 10:00:00,31.03,31.03,30.82,30.93,2318839.0,31.03,31.03,30.82,30.93,2318839.0
2025-03-18 10:30:00,30.93,30.96,30.82,30.85,1133503.0,30.93,30.96,30.82,30.85,1133503.0
2025-03-18 11:00:00,30.85,30.91,30.81,30.86,1408948.0,30.85,30.91,30.81,30.86,1408948.0
2025-03-18 11:30:00,30.86,30.96,30.85,30.95,804503.0,30.86,30.96,30.85,30.95,804503.0
2025-03-18 12:00:00,30.96,31.05,30.92,31.04,521347.0,30.96,31.05,30.92,31.04,521347.0
2025-03-18 12:30:00,31.04,31.06,30.99,31.05,804850.0,31.04,31.06,30.99,31.05,804850.0
2025-03-18 13:00:00,31.05,31.08,30.97,30.98,484611.0,31.05,31.08,30.97,30.98,484611.0
2025-03-18 13:30:00,30.98,30.98,30.89,30.94,1229470.0,30.98,30.98,30.89,30.94,1229470.0
2025-03-18 14:00:00,30.94,30.95,30.91,30.94,598046.0,30.94,30.95,30.91,30.94,598046.0
2025-03-18 14:30:00,30.95,31.01,30.94,30.99,771202.0,30.95,31.01,30.94,30.99,771202.0
2025-03-18 15:00:00,30.99,31.02,30.96,30.99,712417.0,30.99,31.02,30.96,30.99,712417.0
2025-03-18 15:30:00,30.99,31.0,30.84,30.87,3572925.0,30.99,31.0,30.84,30.87,3572925.0
2025-03-19 09:30:00,30.68,30.7,30.5,30.63,3107025.0,30.68,30.7,30.5,30.63,3107025.0
2025-03-19 10:00:00,30.62,30.62,30.44,30.52,2371402.0,30.62,30.62,30.44,30.52,2371402.0
2025-03-19 10:30:00,30.52,30.6,30.48,30.49,1759904.0,30.52,30.6,30.48,30.49,1759904.0
2025-03-19 11:00:00,30.49,30.57,30.48,30.53,2006653.0,30.49,30.57,30.48,30.53,2006653.0
2025-03-19 11:30:00,30.53,30.54,30.45,30.47,908128.0,30.53,30.54,30.45,30.47,908128.0
2025-03-19 12:00:00,30.47,30.6,30.46,30.58,1152457.0,30.47,30.6,30.46,30.58,1152457.0
2025-03-19 12:30:00,30.58,30.58,30.5,30.53,787639.0,30.58,30.58,30.5,30.53,787639.0
2025-03-19 13:00:00,30.53,30.55,30.49,30.53,1086154.0,30.53,30.55,30.49,30.53,1086154.0
2025-03-19 13:30:00,30.53,30.54,30.46,30.48,644640.0,30.53,30.54,30.46,30.48,644640.0
2025-03-19 14:00:00,30.47,30.66,30.47,30.6,1079010.0,30.47,30.66,30.47,30.6,1079010.0
2025-03-19 14:30:00,30.6,30.77,30.6,30.75,1391532.0,30.6,30.77,30.6,30.75,1391532.0
2025-03-19 15:00:00,30.76,30.88,30.62,30.64,2212916.0,30.76,30.88,30.62,30.64,2212916.0
2025-03-19 15:30:00,30.63,30.79,30.63,30.76,2574406.0,30.63,30.79,30.63,30.76,2574406.0
2025-03-20 09:30:00,30.27,30.38,30.23,30.3,1459198.0,30.27,30.38,30.23,30.3,1459198.0
2025-03-20 10:00:00,30.3,30.46,30.29,30.34,1738687.0,30.3,30.46,30.29,30.34,1738687.0
2025-03-20 10:30:00,30.34,30.5,30.33,30.49,1378684.0,30.34,30.5,30.33,30.49,1378684.0
2025-03-20 11:00:00,30.49,30.5,30.38,30.41,737546.0,30.49,30.5,30.38,30.41,737546.0
2025-03-20 11:30:00,30.42,30.48,30.35,30.42,691306.0,30.42,30.48,30.35,30.42,691306.0
2025-03-20 12:00:00,30.42,30.47,30.36,30.36,823682.0,30.42,30.47,30.36,30.36,823682.0
2025-03-20 12:30:00,30.37,30.44,30.36,30.42,400433.0,30.37,30.44,30.36,30.42,400433.0
2025-03-20 13:00:00,30.42,30.46,30.38,30.39,256127.0,30.42,30.46,30.38,30.39,256127.0
2025-03-20 13:30:00,30.4,30.43,30.38,30.39,313803.0,30.4,30.43,30.38,30.39,313803.0
2025-03-20 14:00:00,30.4,30.48,30.38,30.46,692742.0,30.4,30.48,30.38,30.46,692742.0
2025-03-20 14:30:00,30.46,30.48,30.44,30.45,511954.0,30.46,30.48,30.44,30.45,511954.0
2025-03-20 15:00:00,30.45,30.47,30.42,30.45,598988.0,30.45,30.47,30.42,30.45,598988.0
2025-03-20 15:30:00,30.45,30.54,30.43,30.51,1435523.0,30.45,30.54,30.43,30.51,1435523.0
2025-03-21 09:30:00,30.21,30.25,29.88,29.9,2198968.0,30.21,30.25,29.88,29.9,2198968.0
2025-03-21 10:00:00,29.9,30.0,29.72,29.89,2130018.0,29.9,30.0,29.72,29.89,2130018.0
2025-03-21 10:30:00,29.88,29.99,29.84,29.96,645978.0,29.88,29.99,29.84,29.96,645978.0
2025-03-21 11:00:00,29.96,29.98,29.89,29.94,457052.0,29.96,29.98,29.89,29.94,457052.0
2025-03-21 11:30:00,29.93,29.98,29.89,29.93,421022.0,29.93,29.98,29.89,29.93,421022.0
2025-03-21 12:00:00,29.92,30.05,29.91,30.04,480968.0,29.92,30.05,29.91,30.04,480968.0
2025-03-21 12:30:00,30.03,30.06,30.0,30.04,540980.0,30.03,30.06,30.0,30.04,540980.0
2025-03-21 13:00:00,30.05,30.05,29.98,30.0,359756.0,30.05,30.05,29.98,30.0,359756.0
2025-03-21 13:30:00,30.0,30.02,29.97,29.99,404944.0,30.0,30.02,29.97,29.99,404944.0
2025-03-21 14:00:00,29.99,30.01,29.98,30.0,251030.0,29.99,30.01,29.98,30.0,251030.0
2025-03-21 14:30:00,30.0,30.02,29.96,29.97,548993.0,30.0,30.02,29.96,29.97,548993.0
2025-03-21 15:00:00,29.96,29.96,29.89,29.95,1602022.0,29.96,29.96,29.89,29.95,1602022.0
2025-03-21 15:30:00,29.95,30.03,29.93,30.01,3224433.0,29.95,30.03,29.93,30.01,3224433.0
2025-03-24 09:30:00,30.13,30.24,30.11,30.17,1600975.0,30.13,30.24,30.11,30.17,1600975.0
2025-03-24 10:00:00,30.17,30.19,30.13,30.16,1139069.0,30.17,30.19,30.13,30.16,1139069.0
2025-03-24 10:30:00,30.15,30.17,30.02,30.05,1790886.0,30.15,30.17,30.02,30.05,1790886.0
2025-03-24 11:00:00,30.05,30.08,29.96,30.03,1480957.0,30.05,30.08,29.96,30.03,1480957.0
2025-03-24 11:30:00,30.04,30.07,30.02,30.05,551160.0,30.04,30.07,30.02,30.05,551160.0
2025-03-24 12:00:00,30.05,30.1,30.03,30.05,566696.0,30.05,30.1,30.03,30.05,566696.0
2025-03-24 12:30:00,30.05,30.05,29.99,29.99,438889.0,30.05,30.05,29.99,29.99,438889.0
2025-03-24 13:00:00,29.99,30.01,29.95,29.99,540036.0,29.99,30.01,29.95,29.99,540036.0
2025-03-24 13:30:00,29.99,30.01,29.96,29.98,430472.0,29.99,30.01,29.96,29.98,430472.0
2025-03-24 14:00:00,29.98,29.99,29.92,29.95,418567.0,29.98,29.99,29.92,29.95,418567.0
2025-03-24 14:30:00,29.95,30.02,29.94,30.01,552659.0,29.95,30.02,29.94,30.01,552659.0
2025-03-24 15:00:00,30.01,30.04,29.99,30.0,301198.0,30.01,30.04,29.99,30.0,301198.0
2025-03-24 15:30:00,30.0,30.0,29.97,29.97,1062696.0,30.0,30.0,29.97,29.97,1062696.0
2025-03-25 09:30:00,30.55,30.76,30.55,30.68,2773019.0,30.55,30.76,30.55,30.68,2773019.0
2025-03-25 10:00:00,30.68,30.74,30.59,30.63,2544263.0,30.68,30.74,30.59,30.63,2544263.0
2025-03-25 10:30:00,30.62,30.71,30.57,30.66,766191.0,30.62,30.71,30.57,30.66,766191.0
2025-03-25 11:00:00,30.66,30.68,30.51,30.62,1219679.0,30.66,30.68,30.51,30.62,1219679.0
2025-03-25 11:30:00,30.62,30.64,30.56,30.62,550143.0,30.62,30.64,30.56,30.62,550143.0
2025-03-25 12:00:00,30.63,30.66,30.61,30.62,451291.0,30.63,30.66,30.61,30.62,451291.0
2025-03-25 12:30:00,30.62,30.63,30.56,30.58,696799.0,30.62,30.63,30.56,30.58,696799.0
2025-03-25 13:00:00,30.59,30.61,30.55,30.57,573391.0,30.59,30.61,30.55,30.57,573391.0
2025-03-25 13:30:00,30.57,30.61,30.55,30.61,463875.0,30.57,30.61,30.55,30.61,463875.0
2025-03-25 14:00:00,30.61,30.66,30.59,30.65,643799.0,30.61,30.66,30.59,30.65,643799.0
2025-03-25 14:30:00,30.65,30.66,30.59,30.62,356409.0,30.65,30.66,30.59,30.62,356409.0
2025-03-25 15:00:00,30.62,30.64,30.61,30.62,540825.0,30.62,30.64,30.61,30.62,540825.0
2025-03-25 15:30:00,30.62,30.62,30.58,30.59,1970237.0,30.62,30.62,30.58,30.59,1970237.0
2025-03-26 09:30:00,30.71,30.76,30.5,30.52,1655391.0,30.71,30.76,30.5,30.52,1655391.0
2025-03-26 10:00:00,30.53,30.64,30.52,30.6,906250.0,30.53,30.64,30.52,30.6,906250.0
2025-03-26 10:30:00,30.59,30.69,30.58,30.65,967893.0,30.59,30.69,30.58,30.65,967893.0
2025-03-26 11:00:00,30.65,30.72,30.61,30.63,782591.0,30.65,30.72,30.61,30.63,782591.0
2025-03-26 11:30:00,30.64,30.68,30.55,30.58,676288.0,30.64,30.68,30.55,30.58,676288.0
2025-03-26 12:00:00,30.57,30.67,30.56,30.67,386378.0,30.57,30.67,30.56,30.67,386378.0
2025-03-26 12:30:00,30.66,30.7,30.63,30.64,410301.0,30.66,30.7,30.63,30.64,410301.0
2025-03-26 13:00:00,30.64,30.66,30.6,30.61,295792.0,30.64,30.66,30.6,30.61,295792.0
2025-03-26 13:30:00,30.6,30.66,30.57,30.63,442994.0,30.6,30.66,30.57,30.63,442994.0
2025-03-26 14:00:00,30.63,30.66,30.6,30.65,715316.0,30.63,30.66,30.6,30.65,715316.0
2025-03-26 14:30:00,30.65,30.66,30.56,30.57,279604.0,30.65,30.66,30.56,30.57,279604.0
2025-03-26 15:00:00,30.58,30.59,30.48,30.51,429256.0,30.58,30.59,30.48,30.51,429256.0
2025-03-26 15:30:00,30.51,30.54,30.48,30.53,1026548.0,30.51,30.54,30.48,30.53,1026548.0
2025-03-27 09:30:00,30.77,30.85,30.68,30.84,1670579.0,30.77,30.85,30.68,30.84,1670579.0
2025-03-27 10:00:00,30.85,30.98,30.84,30.98,1244236.0,30.85,30.98,30.84,30.98,1244236.0
2025-03-27 10:30:00,30.98,31.18,30.96,31.16,3819441.0,30.98,31.18,30.96,31.16,3819441.0
2025-03-27 11:00:00,31.16,31.27,31.06,31.23,3721527.0,31.16,31.27,31.06,31.23,3721527.0
2025-03-27 11:30:00,31.23,31.31,31.18,31.2,3635497.0,31.23,31.31,31.18,31.2,3635497.0
2025-03-27 12:00:00,31.2,31.28,31.13,31.24,2511547.0,31.2,31.28,31.13,31.24,2511547.0
2025-03-27 12:30:00,31.25,31.28,31.11,31.19,1810041.0,31.25,31.28,31.11,31.19,1810041.0
2025-03-27 13:00:00,31.19,31.25,31.15,31.17,805564.0,31.19,31.25,31.15,31.17,805564.0
2025-03-27 13:30:00,31.16,31.23,31.16,31.21,517385.0,31.16,31.23,31.16,31.21,517385.0
2025-03-27 14:00:00,31.21,31.33,31.2,31.31,1324330.0,31.21,31.33,31.2,31.31,1324330.0
2025-03-27 14:30:00,31.31,31.33,31.29,31.3,1450917.0,31.31,31.33,31.29,31.3,1450917.0
2025-03-27 15:00:00,31.3,31.36,31.28,31.32,2006443.0,31.3,31.36,31.28,31.32,2006443.0
2025-03-27 15:30:00,31.32,31.38,31.3,31.31,5254547.0,31.32,31.38,31.3,31.31,5254547.0
2025-03-28 09:30:00,31.39,31.41,31.23,31.38,3160606.0,31.39,31.41,31.23,31.38,3160606.0
2025-03-28 10:00:00,31.37,31.41,31.17,31.21,3219256.0,31.37,31.41,31.17,31.21,3219256.0
2025-03-28 10:30:00,31.2,31.25,30.91,30.94,4104748.0,31.2,31.25,30.91,30.94,4104748.0
2025-03-28 11:00:00,30.94,31.15,30.9,31.13,1864134.0,30.94,31.15,30.9,31.13,1864134.0
2025-03-28 11:30:00,31.12,31.14,31.03,31.06,1067001.0,31.12,31.14,31.03,31.06,1067001.0
2025-03-28 12:00:00,31.06,31.1,30.95,30.99,1066480.0,31.06,31.1,30.95,30.99,1066480.0
2025-03-28 12:30:00,30.99,31.05,30.92,30.96,770799.0,30.99,31.05,30.92,30.96,770799.0
2025-03-28 13:00:00,30.96,31.0,30.94,30.95,651752.0,30.96,31.0,30.94,30.95,651752.0
2025-03-28 13:30:00,30.96,31.0,30.94,30.98,505233.0,30.96,31.0,30.94,30.98,505233.0
2025-03-28 14:00:00,30.98,31.0,30.89,30.91,903166.0,30.98,31.0,30.89,30.91,903166.0
2025-03-28 14:30:00,30.92,30.95,30.86,30.94,1194657.0,30.92,30.95,30.86,30.94,1194657.0
2025-03-28 15:00:00,30.94,31.04,30.94,31.01,1177670.0,30.94,31.04,30.94,31.01,1177670.0
2025-03-28 15:30:00,31.02,31.03,30.9,30.99,2593570.0,31.02,31.03,30.9,30.99,2593570.0
2025-03-31 09:30:00,30.77,30.79,30.48,30.75,4043154.0,30.77,30.79,30.48,30.75,4043154.0
2025-03-31 10:00:00,30.76,30.86,30.64,30.67,1792080.0,30.76,30.86,30.64,30.67,1792080.0
2025-03-31 10:30:00,30.66,30.86,30.63,30.84,2021099.0,30.66,30.86,30.63,30.84,2021099.0
2025-03-31 11:00:00,30.84,30.92,30.8,30.88,1311690.0,30.84,30.92,30.8,30.88,1311690.0
2025-03-31 11:30:00,30.88,30.89,30.75,30.76,825537.0,30.88,30.89,30.75,30.76,825537.0
2025-03-31 12:00:00,30.77,30.82,30.72,30.81,429411.0,30.77,30.82,30.72,30.81,429411.0
2025-03-31 12:30:00,30.8,30.92,30.79,30.86,422656.0,30.8,30.92,30.79,30.86,422656.0
2025-03-31 13:00:00,30.86,30.91,30.84,30.87,661951.0,30.86,30.91,30.84,30.87,661951.0
2025-03-31 13:30:00,30.88,30.91,30.85,30.87,702167.0,30.88,30.91,30.85,30.87,702167.0
2025-03-31 14:00:00,30.86,30.99,30.85,30.96,843313.0,30.86,30.99,30.85,30.96,843313.0
2025-03-31 14:30:00,30.95,31.01,30.92,30.93,1050964.0,30.95,31.01,30.92,30.93,1050964.0
2025-03-31 15:00:00,30.93,31.01,30.92,30.94,980790.0,30.93,31.01,30.92,30.94,980790.0
2025-03-31 15:30:00,30.94,31.02,30.93,30.99,1222606.0,30.94,31.02,30.93,30.99,1222606.0
2025-04-01 09:30:00,30.87,30.89,30.73,30.77,1110755.0,30.87,30.89,30.73,30.77,1110755.0
2025-04-01 10:00:00,30.77,30.81,30.65,30.71,2263202.0,30.77,30.81,30.65,30.71,2263202.0
2025-04-01 10:30:00,30.71,30.9,30.71,30.88,1624962.0,30.71,30.9,30.71,30.88,1624962.0
2025-04-01 11:00:00,30.87,30.91,30.73,30.74,2106979.0,30.87,30.91,30.73,30.74,2106979.0
2025-04-01 11:30:00,30.73,30.81,30.61,30.62,1615577.0,30.73,30.81,30.61,30.62,1615577.0
2025-04-01 12:00:00,30.62,30.65,30.43,30.52,3174156.0,30.62,30.65,30.43,30.52,3174156.0
2025-04-01 12:30:00,30.53,30.59,30.49,30.55,939297.0,30.53,30.59,30.49,30.55,939297.0
2025-04-01 13:00:00,30.55,30.6,30.52,30.59,407437.0,30.55,30.6,30.52,30.59,407437.0
2025-04-01 13:30:00,30.6,30.63,30.58,30.61,639977.0,30.6,30.63,30.58,30.61,639977.0
2025-04-01 14:00:00,30.61,30.61,30.52,30.55,998310.0,30.61,30.61,30.52,30.55,998310.0
2025-04-01 14:30:00,30.55,30.59,30.51,30.54,1467811.0,30.55,30.59,30.51,30.54,1467811.0
2025-04-01 15:00:00,30.54,30.62,30.53,30.61,593268.0,30.54,30.62,30.53,30.61,593268.0
2025-04-01 15:30:00,30.6,30.63,30.59,30.63,1803261.0,30.6,30.63,30.59,30.63,1803261.0
2025-04-02 09:30:00,30.74,30.9,30.64,30.74,2052759.0,30.74,30.9,30.64,30.74,2052759.0
2025-04-02 10:00:00,30.74,30.81,30.68,30.81,1092149.0,30.74,30.81,30.68,30.81,1092149.0
2025-04-02 10:30:00,30.81,30.95,30.78,30.91,3372709.0,30.81,30.95,30.78,30.91,3372709.0
2025-04-02 11:00:00,30.91,30.96,30.81,30.89,1442117.0,30.91,30.96,30.81,30.89,1442117.0
2025-04-02 11:30:00,30.9,30.91,30.76,30.77,744446.0,30.9,30.91,30.76,30.77,744446.0
2025-04-02 12:00:00,30.77,30.94,30.75,30.93,772081.0,30.77,30.94,30.75,30.93,772081.0
2025-04-02 12:30:00,30.93,30.97,30.81,30.86,1395278.0,30.93,30.97,30.81,30.86,1395278.0
2025-04-02 13:00:00,30.86,30.86,30.72,30.76,1699906.0,30.86,30.86,30.72,30.76,1699906.0
2025-04-02 13:30:00,30.75,30.75,30.71,30.75,794915.0,30.75,30.75,30.71,30.75,794915.0
2025-04-02 14:00:00,30.75,30.77,30.66,30.68,561378.0,30.75,30.77,30.66,30.68,561378.0
2025-04-02 14:30:00,30.68,30.73,30.67,30.7,441130.0,30.68,30.73,30.67,30.7,441130.0
2025-04-02 15:00:00,30.7,30.8,30.69,30.8,513868.0,30.7,30.8,30.69,30.8,513868.0
2025-04-02 15:30:00,30.8,30.86,30.75,30.76,1133705.0,30.8,30.86,30.75,30.76,1133705.0
2025-04-03 09:30:00,28.94,29.32,28.86,29.07,10718489.0,28.94,29.32,28.86,29.07,10718489.0
2025-04-03 10:00:00,29.07,29.49,29.05,29.39,5142596.0,29.07,29.49,29.05,29.39,5142596.0
2025-04-03 10:30:00,29.39,29.49,29.25,29.45,4284050.0,29.39,29.49,29.25,29.45,4284050.0
2025-04-03 11:00:00,29.45,29.51,29.07,29.08,2899132.0,29.45,29.51,29.07,29.08,2899132.0
2025-04-03 11:30:00,29.08,29.17,29.0,29.05,2502973.0,29.08,29.17,29.0,29.05,2502973.0
2025-04-03 12:00:00,29.06,29.14,28.98,29.09,1523331.0,29.06,29.14,28.98,29.09,1523331.0
2025-04-03 12:30:00,29.09,29.17,29.04,29.05,1116510.0,29.09,29.17,29.04,29.05,1116510.0
2025-04-03 13:00:00,29.05,29.08,28.99,29.04,839687.0,29.05,29.08,28.99,29.04,839687.0
2025-04-03 13:30:00,29.05,29.18,29.04,29.13,1110916.0,29.05,29.18,29.04,29.13,1110916.0
2025-04-03 14:00:00,29.14,29.15,29.01,29.02,769105.0,29.14,29.15,29.01,29.02,769105.0
2025-04-03 14:30:00,29.02,29.06,28.96,29.03,1458895.0,29.02,29.06,28.96,29.03,1458895.0
2025-04-03 15:00:00,29.03,29.04,28.89,28.91,1796512.0,29.03,29.04,28.89,28.91,1796512.0
2025-04-03 15:30:00,28.9,28.91,28.85,28.89,4706764.0,28.9,28.91,28.85,28.89,4706764.0
2025-04-04 09:30:00,27.96,28.02,27.57,27.69,8149709.0,27.96,28.02,27.57,27.69,8149709.0
2025-04-04 10:00:00,27.68,27.7,27.35,27.37,6070021.0,27.68,27.7,27.35,27.37,6070021.0
2025-04-04 10:30:00,27.36,27.41,26.72,27.0,9358485.0,27.36,27.41,26.72,27.0,9358485.0
2025-04-04 11:00:00,26.99,27.39,26.96,27.17,6167681.0,26.99,27.39,26.96,27.17,6167681.0
2025-04-04 11:30:00,27.17,27.27,27.0,27.03,4713833.0,27.17,27.27,27.0,27.03,4713833.0
2025-04-04 12:00:00,27.02,27.18,26.98,27.14,2924400.0,27.02,27.18,26.98,27.14,2924400.0
2025-04-04 12:30:00,27.14,27.2,26.91,26.93,3590479.0,27.14,27.2,26.91,26.93,3590479.0
2025-04-04 13:00:00,26.92,26.98,26.57,26.73,6392038.0,26.92,26.98,26.57,26.73,6392038.0
2025-04-04 13:30:00,26.73,26.96,26.65,26.92,3933806.0,26.73,26.96,26.65,26.92,3933806.0
2025-04-04 14:00:00,26.91,26.98,26.71,26.76,2050436.0,26.91,26.98,26.71,26.76,2050436.0
2025-04-04 14:30:00,26.77,26.83,26.68,26.8,1523885.0,26.77,26.83,26.68,26.8,1523885.0
2025-04-04 15:00:00,26.81,27.03,26.77,26.99,3643025.0,26.81,27.03,26.77,26.99,3643025.0
2025-04-04 15:30:00,26.99,27.13,26.97,27.07,6259723.0,26.99,27.13,26.97,27.07,6259723.0
2025-04-07 09:30:00,27.33,27.62,27.08,27.6,5207175.0,27.33,27.62,27.08,27.6,5207175.0
2025-04-07 10:00:00,27.58,27.84,27.3,27.34,6582081.0,27.58,27.84,27.3,27.34,6582081.0
2025-04-07 10:30:00,27.33,27.52,27.22,27.39,4350958.0,27.33,27.52,27.22,27.39,4350958.0
2025-04-07 11:00:00,27.39,27.55,27.08,27.16,3145622.0,27.39,27.55,27.08,27.16,3145622.0
2025-04-07 11:30:00,27.17,27.3,27.15,27.21,1280163.0,27.17,27.3,27.15,27.21,1280163.0
2025-04-07 12:00:00,27.21,27.22,27.03,27.13,826103.0,27.21,27.22,27.03,27.13,826103.0
2025-04-07 12:30:00,27.11,27.24,27.02,27.04,1005247.0,27.11,27.24,27.02,27.04,1005247.0
2025-04-07 13:00:00,27.04,27.2,26.96,26.98,1757173.0,27.04,27.2,26.96,26.98,1757173.0
2025-04-07 13:30:00,26.98,27.21,26.92,27.19,1472437.0,26.98,27.21,26.92,27.19,1472437.0
2025-04-07 14:00:00,27.19,27.22,27.06,27.08,1220870.0,27.19,27.22,27.06,27.08,1220870.0
2025-04-07 14:30:00,27.08,27.23,27.01,27.04,753770.0,27.08,27.23,27.01,27.04,753770.0
2025-04-07 15:00:00,27.06,27.29,27.04,27.19,1789752.0,27.06,27.29,27.04,27.19,1789752.0
2025-04-07 15:30:00,27.18,27.3,27.08,27.14,3050926.0,27.18,27.3,27.08,27.14,3050926.0
2025-04-08 09:30:00,27.63,27.74,27.56,27.73,2151535.0,27.63,27.74,27.56,27.73,2151535.0
2025-04-08 10:00:00,27.72,27.78,27.61,27.68,1484980.0,27.72,27.78,27.61,27.68,1484980.0
2025-04-08 10:30:00,27.68,27.7,27.42,27.43,1201825.0,27.68,27.7,27.42,27.43,1201825.0
2025-04-08 11:00:00,27.43,27.47,27.37,27.43,1235435.0,27.43,27.47,27.37,27.43,1235435.0
2025-04-08 11:30:00,27.43,27.46,27.31,27.34,1012785.0,27.43,27.46,27.31,27.34,1012785.0
2025-04-08 12:00:00,27.33,27.36,27.2,27.26,1035902.0,27.33,27.36,27.2,27.26,1035902.0
2025-04-08 12:30:00,27.26,27.28,27.14,27.14,1073813.0,27.26,27.28,27.14,27.14,1073813.0
2025-04-08 13:00:00,27.15,27.18,27.01,27.02,1448222.0,27.15,27.18,27.01,27.02,1448222.0
2025-04-08 13:30:00,27.01,27.22,27.0,27.21,754243.0,27.01,27.22,27.0,27.21,754243.0
2025-04-08 14:00:00,27.2,27.24,27.14,27.17,477226.0,27.2,27.24,27.14,27.17,477226.0
2025-04-08 14:30:00,27.17,27.35,27.11,27.12,1038208.0,27.17,27.35,27.11,27.12,1038208.0
2025-04-08 15:00:00,27.12,27.13,26.99,27.09,1525628.0,27.12,27.13,26.99,27.09,1525628.0
2025-04-08 15:30:00,27.09,27.18,26.96,27.17,2686073.0,27.09,27.18,26.96,27.17,2686073.0
2025-04-09 09:30:00,27.61,27.76,27.56,27.72,2624281.0,27.61,27.76,27.56,27.72,2624281.0
2025-04-09 10:00:00,27.72,27.8,27.57,27.76,1959835.0,27.72,27.8,27.57,27.76,1959835.0
2025-04-09 10:30:00,27.77,27.8,27.47,27.48,1467464.0,27.77,27.8,27.47,27.48,1467464.0
2025-04-09 11:00:00,27.48,27.69,27.45,27.64,948404.0,27.48,27.69,27.45,27.64,948404.0
2025-04-09 11:30:00,27.63,27.69,27.5,27.58,1716905.0,27.63,27.69,27.5,27.58,1716905.0
2025-04-09 12:00:00,27.58,27.71,27.56,27.65,849788.0,27.58,27.71,27.56,27.65,849788.0
2025-04-09 12:30:00,27.64,27.73,27.64,27.7,857341.0,27.64,27.73,27.64,27.7,857341.0
2025-04-09 13:00:00,27.7,27.84,27.59,27.68,3962782.0,27.7,27.84,27.59,27.68,3962782.0
2025-04-09 13:30:00,27.68,28.1,27.66,28.07,3959634.0,27.68,28.1,27.66,28.07,3959634.0
2025-04-09 14:00:00,28.06,28.12,27.89,28.01,3652170.0,28.06,28.12,27.89,28.01,3652170.0
2025-04-09 14:30:00,28.01,28.18,27.85,27.93,2712542.0,28.01,28.18,27.85,27.93,2712542.0
2025-04-09 15:00:00,27.93,28.24,27.86,28.16,2540372.0,27.93,28.24,27.86,28.16,2540372.0
2025-04-09 15:30:00,28.15,28.21,28.0,28.06,5304376.0,28.15,28.21,28.0,28.06,5304376.0
2025-04-10 09:30:00,28.11,28.15,27.8,27.84,2198577.0,28.11,28.15,27.8,27.84,2198577.0
2025-04-10 10:00:00,27.83,28.25,27.83,28.21,2115384.0,27.83,28.25,27.83,28.21,2115384.0
2025-04-10 10:30:00,28.21,28.28,28.15,28.26,1580675.0,28.21,28.28,28.15,28.26,1580675.0
2025-04-10 11:00:00,28.25,28.39,28.24,28.32,1765987.0,28.25,28.39,28.24,28.32,1765987.0
2025-04-10 11:30:00,28.31,28.35,28.01,28.04,1547683.0,28.31,28.35,28.01,28.04,1547683.0
2025-04-10 12:00:00,28.04,28.08,27.9,27.95,1486478.0,28.04,28.08,27.9,27.95,1486478.0
2025-04-10 12:30:00,27.94,28.17,27.94,28.11,1403153.0,27.94,28.17,27.94,28.11,1403153.0
2025-04-10 13:00:00,28.11,28.16,27.97,28.04,823809.0,28.11,28.16,27.97,28.04,823809.0
2025-04-10 13:30:00,28.04,28.16,28.02,28.14,965183.0,28.04,28.16,28.02,28.14,965183.0
2025-04-10 14:00:00,28.14,28.25,28.08,28.24,755529.0,28.14,28.25,28.08,28.24,755529.0
2025-04-10 14:30:00,28.24,28.38,28.23,28.34,1112308.0,28.24,28.38,28.23,28.34,1112308.0
2025-04-10 15:00:00,28.34,28.42,28.28,28.3,2202811.0,28.34,28.42,28.28,28.3,2202811.0
2025-04-10 15:30:00,28.29,28.37,28.22,28.3,2333454.0,28.29,28.37,28.22,28.3,2333454.0
2025-04-11 09:30:00,28.79,28.96,28.76,28.78,3972055.0,28.79,28.96,28.76,28.78,3972055.0
2025-04-11 10:00:00,28.77,28.96,28.68,28.86,1953071.0,28.77,28.96,28.68,28.86,1953071.0
2025-04-11 10:30:00,28.86,29.17,28.84,29.15,3434569.0,28.86,29.17,28.84,29.15,3434569.0
2025-04-11 11:00:00,29.14,29.35,29.13,29.22,3742552.0,29.14,29.35,29.13,29.22,3742552.0
2025-04-11 11:30:00,29.21,29.31,29.15,29.28,1976780.0,29.21,29.31,29.15,29.28,1976780.0
2025-04-11 12:00:00,29.28,29.35,29.12,29.13,1759003.0,29.28,29.35,29.12,29.13,1759003.0
2025-04-11 12:30:00,29.13,29.24,28.96,29.06,3085130.0,29.13,29.24,28.96,29.06,3085130.0
2025-04-11 13:00:00,29.06,29.22,29.06,29.11,1555688.0,29.06,29.22,29.06,29.11,1555688.0
2025-04-11 13:30:00,29.12,29.25,29.1,29.22,1383950.0,29.12,29.25,29.1,29.22,1383950.0
2025-04-11 14:00:00,29.23,29.31,29.2,29.3,1518403.0,29.23,29.31,29.2,29.3,1518403.0
2025-04-11 14:30:00,29.31,29.34,29.26,29.33,915885.0,29.31,29.34,29.26,29.33,915885.0
2025-04-11 15:00:00,29.34,29.37,29.28,29.33,2239808.0,29.34,29.37,29.28,29.33,2239808.0
2025-04-11 15:30:00,29.33,29.33,29.19,29.2,4554364.0,29.33,29.33,29.19,29.2,4554364.0
2025-04-14 09:30:00,29.1,29.17,28.88,29.11,2690162.0,29.1,29.17,28.88,29.11,2690162.0
2025-04-14 10:00:00,29.12,29.24,29.06,29.24,2016107.0,29.12,29.24,29.06,29.24,2016107.0
2025-04-14 10:30:00,29.24,29.28,29.17,29.21,1016762.0,29.24,29.28,29.17,29.21,1016762.0
2025-04-14 11:00:00,29.21,29.27,29.16,29.22,1632810.0,29.21,29.27,29.16,29.22,1632810.0
2025-04-14 11:30:00,29.22,29.24,29.04,29.08,1570789.0,29.22,29.24,29.04,29.08,1570789.0
2025-04-14 12:00:00,29.07,29.16,29.04,29.11,1654079.0,29.07,29.16,29.04,29.11,1654079.0
2025-04-14 12:30:00,29.11,29.19,29.1,29.14,602068.0,29.11,29.19,29.1,29.14,602068.0
2025-04-14 13:00:00,29.14,29.33,29.13,29.33,918784.0,29.14,29.33,29.13,29.33,918784.0
2025-04-14 13:30:00,29.33,29.39,29.3,29.37,960547.0,29.33,29.39,29.3,29.37,960547.0
2025-04-14 14:00:00,29.37,29.38,29.34,29.38,550185.0,29.37,29.38,29.34,29.38,550185.0
2025-04-14 14:30:00,29.38,29.41,29.31,29.4,684171.0,29.38,29.41,29.31,29.4,684171.0
2025-04-14 15:00:00,29.39,29.46,29.38,29.45,1629519.0,29.39,29.46,29.38,29.45,1629519.0
2025-04-14 15:30:00,29.45,29.46,29.36,29.37,2226028.0,29.45,29.46,29.36,29.37,2226028.0
2025-04-15 09:30:00,29.36,29.41,29.28,29.32,1961590.0,29.36,29.41,29.28,29.32,1961590.0
2025-04-15 10:00:00,29.33,29.4,29.29,29.39,1610856.0,29.33,29.4,29.29,29.39,1610856.0
2025-04-15 10:30:00,29.38,29.4,29.25,29.28,990954.0,29.38,29.4,29.25,29.28,990954.0
2025-04-15 11:00:00,29.27,29.35,29.2,29.34,1182042.0,29.27,29.35,29.2,29.34,1182042.0
2025-04-15 11:30:00,29.34,29.36,29.25,29.31,992182.0,29.34,29.36,29.25,29.31,992182.0
2025-04-15 12:00:00,29.31,29.36,29.3,29.34,659461.0,29.31,29.36,29.3,29.34,659461.0
2025-04-15 12:30:00,29.34,29.36,29.3,29.34,561328.0,29.34,29.36,29.3,29.34,561328.0
2025-04-15 13:00:00,29.35,29.41,29.33,29.39,640647.0,29.35,29.41,29.33,29.39,640647.0
2025-04-15 13:30:00,29.4,29.44,29.35,29.41,766899.0,29.4,29.44,29.35,29.41,766899.0
2025-04-15 14:00:00,29.41,29.42,29.37,29.41,563257.0,29.41,29.42,29.37,29.41,563257.0
2025-04-15 14:30:00,29.42,29.45,29.41,29.44,620462.0,29.42,29.45,29.41,29.44,620462.0
2025-04-15 15:00:00,29.45,29.46,29.41,29.41,827264.0,29.45,29.46,29.41,29.41,827264.0
2025-04-15 15:30:00,29.42,29.43,29.38,29.41,1542729.0,29.42,29.43,29.38,29.41,1542729.0
2025-04-16 09:30:00,29.85,29.98,29.7,29.9,3125833.0,29.85,29.98,29.7,29.9,3125833.0
2025-04-16 10:00:00,29.9,29.97,29.74,29.86,2048518.0,29.9,29.97,29.74,29.86,2048518.0
2025-04-16 10:30:00,29.85,29.88,29.73,29.76,1371191.0,29.85,29.88,29.73,29.76,1371191.0
2025-04-16 11:00:00,29.76,29.87,29.73,29.87,994335.0,29.76,29.87,29.73,29.87,994335.0
2025-04-16 11:30:00,29.87,30.0,29.86,29.92,964709.0,29.87,30.0,29.86,29.92,964709.0
2025-04-16 12:00:00,29.92,29.95,29.87,29.95,1685377.0,29.92,29.95,29.87,29.95,1685377.0
2025-04-16 12:30:00,29.95,29.97,29.82,29.97,1109187.0,29.95,29.97,29.82,29.97,1109187.0
2025-04-16 13:00:00,29.97,30.02,29.93,30.02,726054.0,29.97,30.02,29.93,30.02,726054.0
2025-04-16 13:30:00,30.02,30.02,29.79,29.81,1467763.0,30.02,30.02,29.79,29.81,1467763.0
2025-04-16 14:00:00,29.81,29.99,29.8,29.99,777518.0,29.81,29.99,29.8,29.99,777518.0
2025-04-16 14:30:00,29.98,29.99,29.88,29.89,771947.0,29.98,29.99,29.88,29.89,771947.0
2025-04-16 15:00:00,29.88,29.9,29.8,29.8,985139.0,29.88,29.9,29.8,29.8,985139.0
2025-04-16 15:30:00,29.81,29.87,29.73,29.76,2586877.0,29.81,29.87,29.73,29.76,2586877.0
2025-04-17 09:30:00,29.54,29.69,29.49,29.55,1788689.0,29.54,29.69,29.49,29.55,1788689.0
2025-04-17 10:00:00,29.54,29.54,29.3,29.34,1549606.0,29.54,29.54,29.3,29.34,1549606.0
2025-04-17 10:30:00,29.34,29.35,29.17,29.21,2425586.0,29.34,29.35,29.17,29.21,2425586.0
2025-04-17 11:00:00,29.22,29.33,29.2,29.28,850159.0,29.22,29.33,29.2,29.28,850159.0
2025-04-17 11:30:00,29.28,29.35,29.27,29.34,588380.0,29.28,29.35,29.27,29.34,588380.0
2025-04-17 12:00:00,29.34,29.51,29.34,29.48,544854.0,29.34,29.51,29.34,29.48,544854.0
2025-04-17 12:30:00,29.48,29.57,29.44,29.55,485795.0,29.48,29.57,29.44,29.55,485795.0
2025-04-17 13:00:00,29.55,29.6,29.5,29.5,472324.0,29.55,29.6,29.5,29.5,472324.0
2025-04-17 13:30:00,29.51,29.58,29.48,29.55,517802.0,29.51,29.58,29.48,29.55,517802.0
2025-04-17 14:00:00,29.55,29.58,29.54,29.56,244231.0,29.55,29.58,29.54,29.56,244231.0
2025-04-17 14:30:00,29.56,29.57,29.5,29.52,407508.0,29.56,29.57,29.5,29.52,407508.0
2025-04-17 15:00:00,29.51,29.52,29.42,29.44,632791.0,29.51,29.52,29.42,29.44,632791.0
2025-04-17 15:30:00,29.44,29.55,29.43,29.54,1540010.0,29.44,29.55,29.43,29.54,1540010.0
2025-04-21 09:30:00,29.95,30.01,29.81,29.84,2651184.0,29.95,30.01,29.81,29.84,2651184.0
2025-04-21 10:00:00,29.83,29.95,29.8,29.88,1646187.0,29.83,29.95,29.8,29.88,1646187.0
2025-04-21 10:30:00,29.87,29.88,29.65,29.73,1762521.0,29.87,29.88,29.65,29.73,1762521.0
2025-04-21 11:00:00,29.73,29.76,29.67,29.73,830478.0,29.73,29.76,29.67,29.73,830478.0
2025-04-21 11:30:00,29.72,29.81,29.65,29.79,1207550.0,29.72,29.81,29.65,29.79,1207550.0
2025-04-21 12:00:00,29.8,29.82,29.68,29.69,625405.0,29.8,29.82,29.68,29.69,625405.0
2025-04-21 12:30:00,29.68,29.74,29.67,29.7,525797.0,29.68,29.74,29.67,29.7,525797.0
2025-04-21 13:00:00,29.71,29.71,29.55,29.66,1045429.0,29.71,29.71,29.55,29.66,1045429.0
2025-04-21 13:30:00,29.66,29.72,29.65,29.71,743628.0,29.66,29.72,29.65,29.71,743628.0
2025-04-21 14:00:00,29.71,29.71,29.64,29.69,925100.0,29.71,29.71,29.64,29.69,925100.0
2025-04-21 14:30:00,29.69,29.73,29.68,29.71,438523.0,29.69,29.73,29.68,29.71,438523.0
2025-04-21 15:00:00,29.71,29.8,29.7,29.74,744331.0,29.71,29.8,29.7,29.74,744331.0
2025-04-21 15:30:00,29.74,29.78,29.73,29.77,1807753.0,29.74,29.78,29.73,29.77,1807753.0
2025-04-22 09:30:00,29.79,29.83,29.59,29.71,2382641.0,29.79,29.83,29.59,29.71,2382641.0
2025-04-22 10:00:00,29.71,29.85,29.69,29.84,1190541.0,29.71,29.85,29.69,29.84,1190541.0
2025-04-22 10:30:00,29.85,30.03,29.84,29.97,1791977.0,29.85,30.03,29.84,29.97,1791977.0
2025-04-22 11:00:00,29.97,30.01,29.84,29.86,1261991.0,29.97,30.01,29.84,29.86,1261991.0
2025-04-22 11:30:00,29.85,30.08,29.83,29.99,1315176.0,29.85,30.08,29.83,29.99,1315176.0
2025-04-22 12:00:00,29.99,30.15,29.89,29.92,1721138.0,29.99,30.15,29.89,29.92,1721138.0
2025-04-22 12:30:00,29.93,29.96,29.63,29.84,2240176.0,29.93,29.96,29.63,29.84,2240176.0
2025-04-22 13:00:00,29.84,29.98,29.82,29.94,908198.0,29.84,29.98,29.82,29.94,908198.0
2025-04-22 13:30:00,29.95,29.99,29.89,29.95,611119.0,29.95,29.99,29.89,29.95,611119.0
2025-04-22 14:00:00,29.95,29.97,29.84,29.89,449642.0,29.95,29.97,29.84,29.89,449642.0
2025-04-22 14:30:00,29.89,29.93,29.72,29.79,1004239.0,29.89,29.93,29.72,29.79,1004239.0
2025-04-22 15:00:00,29.79,29.83,29.6,29.6,2511744.0,29.79,29.83,29.6,29.6,2511744.0
2025-04-22 15:30:00,29.61,29.61,29.5,29.51,6980996.0,29.61,29.61,29.5,29.51,6980996.0
2025-04-23 09:30:00,29.81,29.96,29.71,29.92,2816225.0,29.81,29.96,29.71,29.92,2816225.0
2025-04-23 10:00:00,29.92,30.19,29.83,30.08,2486550.0,29.92,30.19,29.83,30.08,2486550.0
2025-04-23 10:30:00,30.08,30.62,30.08,30.54,4902351.0,30.08,30.62,30.08,30.54,4902351.0
2025-04-23 11:00:00,30.55,30.57,30.31,30.41,3654011.0,30.55,30.57,30.31,30.41,3654011.0
2025-04-23 11:30:00,30.42,30.5,30.32,30.5,1527690.0,30.42,30.5,30.32,30.5,1527690.0
2025-04-23 12:00:00,30.5,30.57,30.46,30.54,1273016.0,30.5,30.57,30.46,30.54,1273016.0
2025-04-23 12:30:00,30.54,30.6,30.51,30.55,1591903.0,30.54,30.6,30.51,30.55,1591903.0
2025-04-23 13:00:00,30.53,30.6,30.48,30.48,1239861.0,30.53,30.6,30.48,30.48,1239861.0
2025-04-23 13:30:00,30.48,30.55,30.45,30.53,1030739.0,30.48,30.55,30.45,30.53,1030739.0
2025-04-23 14:00:00,30.53,30.59,30.47,30.55,1067835.0,30.53,30.59,30.47,30.55,1067835.0
2025-04-23 14:30:00,30.55,30.61,30.52,30.61,1027177.0,30.55,30.61,30.52,30.61,1027177.0
2025-04-23 15:00:00,30.61,30.62,30.55,30.6,1590046.0,30.61,30.62,30.55,30.6,1590046.0
2025-04-23 15:30:00,30.59,30.62,30.55,30.57,4597102.0,30.59,30.62,30.55,30.57,4597102.0
2025-04-24 09:30:00,30.31,30.34,30.13,30.28,3201540.0,30.31,30.34,30.13,30.28,3201540.0
2025-04-24 10:00:00,30.28,30.37,30.25,30.36,1675031.0,30.28,30.37,30.25,30.36,1675031.0
2025-04-24 10:30:00,30.36,30.4,30.31,30.39,1803221.0,30.36,30.4,30.31,30.39,1803221.0
2025-04-24 11:00:00,30.38,30.4,30.31,30.34,1227778.0,30.38,30.4,30.31,30.34,1227778.0
2025-04-24 11:30:00,30.34,30.46,30.32,30.43,1096572.0,30.34,30.46,30.32,30.43,1096572.0
2025-04-24 12:00:00,30.43,30.48,30.41,30.48,516614.0,30.43,30.48,30.41,30.48,516614.0
2025-04-24 12:30:00,30.48,30.49,30.41,30.48,276239.0,30.48,30.49,30.41,30.48,276239.0
2025-04-24 13:00:00,30.48,30.5,30.46,30.49,276548.0,30.48,30.5,30.46,30.49,276548.0
2025-04-24 13:30:00,30.49,30.51,30.46,30.49,462408.0,30.49,30.51,30.46,30.49,462408.0
2025-04-24 14:00:00,30.5,30.5,30.46,30.49,385500.0,30.5,30.5,30.46,30.49,385500.0
2025-04-24 14:30:00,30.48,30.52,30.46,30.46,628221.0,30.48,30.52,30.46,30.46,628221.0
2025-04-24 15:00:00,30.46,30.55,30.42,30.55,661209.0,30.46,30.55,30.42,30.55,661209.0
2025-04-24 15:30:00,30.55,30.59,30.53,30.55,1864317.0,30.55,30.59,30.53,30.55,1864317.0
2025-04-25 09:30:00,29.96,29.98,29.79,29.93,2877773.0,29.96,29.98,29.79,29.93,2877773.0
2025-04-25 10:00:00,29.93,30.07,29.91,30.05,1462275.0,29.93,30.07,29.91,30.05,1462275.0
2025-04-25 10:30:00,30.05,30.1,29.92,29.94,936035.0,30.05,30.1,29.92,29.94,936035.0
2025-04-25 11:00:00,29.94,29.97,29.91,29.95,868456.0,29.94,29.97,29.91,29.95,868456.0
2025-04-25 11:30:00,29.95,30.0,29.92,29.99,560482.0,29.95,30.0,29.92,29.99,560482.0
2025-04-25 12:00:00,29.99,30.0,29.95,29.99,458866.0,29.99,30.0,29.95,29.99,458866.0
2025-04-25 12:30:00,29.99,30.06,29.98,30.05,467135.0,29.99,30.06,29.98,30.05,467135.0
2025-04-25 13:00:00,30.05,30.1,30.01,30.08,459529.0,30.05,30.1,30.01,30.08,459529.0
2025-04-25 13:30:00,30.08,30.09,29.98,29.98,700299.0,30.08,30.09,29.98,29.98,700299.0
2025-04-25 14:00:00,29.99,30.04,29.98,30.0,275196.0,29.99,30.04,29.98,30.0,275196.0
2025-04-25 14:30:00,29.99,30.03,29.94,29.96,426572.0,29.99,30.03,29.94,29.96,426572.0
2025-04-25 15:00:00,29.96,29.96,29.92,29.94,618348.0,29.96,29.96,29.92,29.94,618348.0
2025-04-25 15:30:00,29.94,30.09,29.92,30.04,2078324.0,29.94,30.09,29.92,30.04,2078324.0
2025-04-28 09:30:00,30.08,30.09,29.83,29.86,1520901.0,30.08,30.09,29.83,29.86,1520901.0
2025-04-28 10:00:00,29.86,30.04,29.85,30.02,785215.0,29.86,30.04,29.85,30.02,785215.0
2025-04-28 10:30:00,30.02,30.15,30.01,30.07,806372.0,30.02,30.15,30.01,30.07,806372.0
2025-04-28 11:00:00,30.06,30.17,30.04,30.11,2270448.0,30.06,30.17,30.04,30.11,2270448.0
2025-04-28 11:30:00,30.11,30.14,30.02,30.05,700620.0,30.11,30.14,30.02,30.05,700620.0
2025-04-28 12:00:00,30.05,30.14,30.03,30.07,461738.0,30.05,30.14,30.03,30.07,461738.0
2025-04-28 12:30:00,30.08,30.14,30.05,30.11,497281.0,30.08,30.14,30.05,30.11,497281.0
2025-04-28 13:00:00,30.12,30.14,30.06,30.06,323335.0,30.12,30.14,30.06,30.06,323335.0
2025-04-28 13:30:00,30.06,30.1,30.03,30.05,519693.0,30.06,30.1,30.03,30.05,519693.0
2025-04-28 14:00:00,30.05,30.15,30.04,30.14,366303.0,30.05,30.15,30.04,30.14,366303.0
2025-04-28 14:30:00,30.14,30.15,30.12,30.12,316211.0,30.14,30.15,30.12,30.12,316211.0
2025-04-28 15:00:00,30.13,30.19,30.13,30.18,707012.0,30.13,30.19,30.13,30.18,707012.0
2025-04-28 15:30:00,30.18,30.2,30.12,30.19,1418811.0,30.18,30.2,30.12,30.19,1418811.0
2025-04-29 09:30:00,30.45,30.5,30.21,30.28,2135173.0,30.45,30.5,30.21,30.28,2135173.0
2025-04-29 10:00:00,30.28,30.33,30.17,30.26,976723.0,30.28,30.33,30.17,30.26,976723.0
2025-04-29 10:30:00,30.25,30.35,30.22,30.33,413759.0,30.25,30.35,30.22,30.33,413759.0
2025-04-29 11:00:00,30.33,30.34,30.05,30.12,908334.0,30.33,30.34,30.05,30.12,908334.0
2025-04-29 11:30:00,30.13,30.26,30.11,30.19,698466.0,30.13,30.26,30.11,30.19,698466.0
2025-04-29 12:00:00,30.2,30.26,30.19,30.25,432122.0,30.2,30.26,30.19,30.25,432122.0
2025-04-29 12:30:00,30.25,30.28,30.23,30.28,290345.0,30.25,30.28,30.23,30.28,290345.0
2025-04-29 13:00:00,30.28,30.31,30.25,30.29,360299.0,30.28,30.31,30.25,30.29,360299.0
2025-04-29 13:30:00,30.29,30.31,30.11,30.12,2107223.0,30.29,30.31,30.11,30.12,2107223.0
2025-04-29 14:00:00,30.12,30.17,30.0,30.06,3776707.0,30.12,30.17,30.0,30.06,3776707.0
2025-04-29 14:30:00,30.06,30.07,30.02,30.02,967150.0,30.06,30.07,30.02,30.02,967150.0
2025-04-29 15:00:00,30.03,30.07,30.01,30.04,1269392.0,30.03,30.07,30.01,30.04,1269392.0
2025-04-29 15:30:00,30.03,30.04,29.82,29.84,3178606.0,30.03,30.04,29.82,29.84,3178606.0
2025-04-30 09:30:00,29.68,29.78,29.47,29.52,3261722.0,29.68,29.78,29.47,29.52,3261722.0
2025-04-30 10:00:00,29.51,29.71,29.44,29.64,1707811.0,29.51,29.71,29.44,29.64,1707811.0
2025-04-30 10:30:00,29.64,29.78,29.46,29.71,1493553.0,29.64,29.78,29.46,29.71,1493553.0
2025-04-30 11:00:00,29.71,29.81,29.64,29.79,835823.0,29.71,29.81,29.64,29.79,835823.0
2025-04-30 11:30:00,29.79,29.8,29.6,29.75,941770.0,29.79,29.8,29.6,29.75,941770.0
2025-04-30 12:00:00,29.75,29.77,29.69,29.71,466962.0,29.75,29.77,29.69,29.71,466962.0
2025-04-30 12:30:00,29.71,29.74,29.69,29.71,218975.0,29.71,29.74,29.69,29.71,218975.0
2025-04-30 13:00:00,29.71,29.73,29.59,29.68,390986.0,29.71,29.73,29.59,29.68,390986.0
2025-04-30 13:30:00,29.68,29.73,29.66,29.67,347128.0,29.68,29.73,29.66,29.67,347128.0
2025-04-30 14:00:00,29.67,29.74,29.64,29.68,513925.0,29.67,29.74,29.64,29.68,513925.0
2025-04-30 14:30:00,29.68,29.69,29.65,29.67,212942.0,29.68,29.69,29.65,29.67,212942.0
2025-04-30 15:00:00,29.67,29.68,29.6,29.6,498910.0,29.67,29.68,29.6,29.6,498910.0
2025-04-30 15:30:00,29.61,29.63,29.59,29.61,1558914.0,29.61,29.63,29.59,29.61,1558914.0
2025-05-01 09:30:00,29.41,29.51,29.3,29.39,1406285.0,29.41,29.51,29.3,29.39,1406285.0
2025-05-01 10:00:00,29.4,29.46,29.22,29.27,1232073.0,29.4,29.46,29.22,29.27,1232073.0
2025-05-01 10:30:00,29.27,29.55,29.25,29.35,1338501.0,29.27,29.55,29.25,29.35,1338501.0
2025-05-01 11:00:00,29.36,29.47,29.35,29.4,699355.0,29.36,29.47,29.35,29.4,699355.0
2025-05-01 11:30:00,29.4,29.4,29.28,29.3,452762.0,29.4,29.4,29.28,29.3,452762.0
2025-05-01 12:00:00,29.31,29.32,29.17,29.24,717401.0,29.31,29.32,29.17,29.24,717401.0
2025-05-01 12:30:00,29.24,29.33,29.23,29.32,519453.0,29.24,29.33,29.23,29.32,519453.0
2025-05-01 13:00:00,29.32,29.33,29.26,29.29,355126.0,29.32,29.33,29.26,29.29,355126.0
2025-05-01 13:30:00,29.29,29.34,29.21,29.31,806710.0,29.29,29.34,29.21,29.31,806710.0
2025-05-01 14:00:00,29.31,29.35,29.29,29.32,464133.0,29.31,29.35,29.29,29.32,464133.0
2025-05-01 14:30:00,29.32,29.46,29.31,29.4,600127.0,29.32,29.46,29.31,29.4,600127.0
2025-05-01 15:00:00,29.4,29.42,29.37,29.39,419296.0,29.4,29.42,29.37,29.39,419296.0
2025-05-01 15:30:00,29.38,29.43,29.38,29.4,1330890.0,29.38,29.43,29.38,29.4,1330890.0
2025-05-02 09:30:00,29.62,29.65,29.26,29.33,1719718.0,29.62,29.65,29.26,29.33,1719718.0
2025-05-02 10:00:00,29.33,29.34,29.14,29.16,1424006.0,29.33,29.34,29.14,29.16,1424006.0
2025-05-02 10:30:00,29.15,29.38,29.13,29.37,1560594.0,29.15,29.38,29.13,29.37,1560594.0
2025-05-02 11:00:00,29.38,29.39,29.09,29.16,916601.0,29.38,29.39,29.09,29.16,916601.0
2025-05-02 11:30:00,29.15,29.17,29.04,29.11,976469.0,29.15,29.17,29.04,29.11,976469.0
2025-05-02 12:00:00,29.11,29.2,29.06,29.19,606903.0,29.11,29.2,29.06,29.19,606903.0
2025-05-02 12:30:00,29.19,29.2,29.09,29.1,757231.0,29.19,29.2,29.09,29.1,757231.0
2025-05-02 13:00:00,29.1,29.17,29.06,29.13,556466.0,29.1,29.17,29.06,29.13,556466.0
2025-05-02 13:30:00,29.13,29.17,29.08,29.12,927044.0,29.13,29.17,29.08,29.12,927044.0
2025-05-02 14:00:00,29.12,29.13,29.05,29.07,514479.0,29.12,29.13,29.05,29.07,514479.0
2025-05-02 14:30:00,29.08,29.1,29.06,29.08,518949.0,29.08,29.1,29.06,29.08,518949.0
2025-05-02 15:00:00,29.09,29.14,29.08,29.1,552279.0,29.09,29.14,29.08,29.1,552279.0
2025-05-02 15:30:00,29.1,29.14,29.09,29.11,1948207.0,29.1,29.14,29.09,29.11,1948207.0
2025-05-05 09:30:00,29.55,29.56,29.39,29.42,1324445.0,29.55,29.56,29.39,29.42,1324445.0
2025-05-05 10:00:00,29.42,29.46,29.33,29.43,1292281.0,29.42,29.46,29.33,29.43,1292281.0
2025-05-05 10:30:00,29.42,29.42,29.31,29.35,615733.0,29.42,29.42,29.31,29.35,615733.0
2025-05-05 11:00:00,29.36,29.36,29.28,29.34,434305.0,29.36,29.36,29.28,29.34,434305.0
2025-05-05 11:30:00,29.34,29.42,29.33,29.34,264416.0,29.34,29.42,29.33,29.34,264416.0
2025-05-05 12:00:00,29.35,29.38,29.25,29.33,372134.0,29.35,29.38,29.25,29.33,372134.0
2025-05-05 12:30:00,29.32,29.41,29.32,29.35,323034.0,29.32,29.41,29.32,29.35,323034.0
2025-05-05 13:00:00,29.34,29.4,29.34,29.38,244535.0,29.34,29.4,29.34,29.38,244535.0
2025-05-05 13:30:00,29.37,29.42,29.36,29.38,269980.0,29.37,29.42,29.36,29.38,269980.0
2025-05-05 14:00:00,29.38,29.44,29.36,29.42,303644.0,29.38,29.44,29.36,29.42,303644.0
2025-05-05 14:30:00,29.42,29.43,29.38,29.42,269686.0,29.42,29.43,29.38,29.42,269686.0
2025-05-05 15:00:00,29.41,29.52,29.41,29.52,798288.0,29.41,29.52,29.41,29.52,798288.0
2025-05-05 15:30:00,29.51,29.55,29.45,29.48,1784665.0,29.51,29.55,29.45,29.48,1784665.0
2025-05-06 09:30:00,30.2,30.23,30.08,30.14,2239304.0,30.2,30.23,30.08,30.14,2239304.0
2025-05-06 10:00:00,30.14,30.22,30.1,30.12,1487986.0,30.14,30.22,30.1,30.12,1487986.0
2025-05-06 10:30:00,30.11,30.16,30.04,30.11,1061519.0,30.11,30.16,30.04,30.11,1061519.0
2025-05-06 11:00:00,30.12,30.19,30.1,30.19,546335.0,30.12,30.19,30.1,30.19,546335.0
2025-05-06 11:30:00,30.19,30.19,30.03,30.05,579499.0,30.19,30.19,30.03,30.05,579499.0
2025-05-06 12:00:00,30.04,30.15,30.0,30.12,773937.0,30.04,30.15,30.0,30.12,773937.0
2025-05-06 12:30:00,30.12,30.18,30.11,30.15,649810.0,30.12,30.18,30.11,30.15,649810.0
2025-05-06 13:00:00,30.15,30.2,30.12,30.15,1179829.0,30.15,30.2,30.12,30.15,1179829.0
2025-05-06 13:30:00,30.16,30.17,30.09,30.15,988064.0,30.16,30.17,30.09,30.15,988064.0
2025-05-06 14:00:00,30.15,30.16,30.11,30.16,566197.0,30.15,30.16,30.11,30.16,566197.0
2025-05-06 14:30:00,30.15,30.17,30.11,30.17,563946.0,30.15,30.17,30.11,30.17,563946.0
2025-05-06 15:00:00,30.17,30.21,30.14,30.18,824656.0,30.17,30.21,30.14,30.18,824656.0
2025-05-06 15:30:00,30.19,30.24,30.18,30.22,3106644.0,30.19,30.24,30.18,30.22,3106644.0
2025-05-07 09:30:00,29.77,29.86,29.72,29.86,1216386.0,29.77,29.86,29.72,29.86,1216386.0
2025-05-07 10:00:00,29.85,29.87,29.61,29.65,1317225.0,29.85,29.87,29.61,29.65,1317225.0
2025-05-07 10:30:00,29.66,29.74,29.6,29.68,1174949.0,29.66,29.74,29.6,29.68,1174949.0
2025-05-07 11:00:00,29.69,29.7,29.62,29.64,552509.0,29.69,29.7,29.62,29.64,552509.0
2025-05-07 11:30:00,29.64,29.71,29.63,29.68,406567.0,29.64,29.71,29.63,29.68,406567.0
2025-05-07 12:00:00,29.67,29.7,29.66,29.68,212190.0,29.67,29.7,29.66,29.68,212190.0
2025-05-07 12:30:00,29.68,29.72,29.66,29.7,547444.0,29.68,29.72,29.66,29.7,547444.0
2025-05-07 13:00:00,29.7,29.71,29.6,29.63,474120.0,29.7,29.71,29.6,29.63,474120.0
2025-05-07 13:30:00,29.63,29.68,29.61,29.63,436651.0,29.63,29.68,29.61,29.63,436651.0
2025-05-07 14:00:00,29.63,29.72,29.61,29.62,639356.0,29.63,29.72,29.61,29.62,639356.0
2025-05-07 14:30:00,29.61,29.66,29.52,29.62,573320.0,29.61,29.66,29.52,29.62,573320.0
2025-05-07 15:00:00,29.62,29.63,29.35,29.41,1100071.0,29.62,29.63,29.35,29.41,1100071.0
2025-05-07 15:30:00,29.41,29.5,29.32,29.49,3140276.0,29.41,29.5,29.32,29.49,3140276.0
2025-05-08 09:30:00,29.6,29.75,29.56,29.7,1676769.0,29.6,29.75,29.56,29.7,1676769.0
2025-05-08 10:00:00,29.69,29.75,29.66,29.7,1170282.0,29.69,29.75,29.66,29.7,1170282.0
2025-05-08 10:30:00,29.71,29.78,29.65,29.68,926537.0,29.71,29.78,29.65,29.68,926537.0
2025-05-08 11:00:00,29.68,29.75,29.62,29.68,1864223.0,29.68,29.75,29.62,29.68,1864223.0
2025-05-08 11:30:00,29.68,29.74,29.6,29.69,507868.0,29.68,29.74,29.6,29.69,507868.0
2025-05-08 12:00:00,29.67,29.67,29.46,29.53,1138235.0,29.67,29.67,29.46,29.53,1138235.0
2025-05-08 12:30:00,29.53,29.59,29.49,29.55,413941.0,29.53,29.59,29.49,29.55,413941.0
2025-05-08 13:00:00,29.55,29.56,29.47,29.5,499029.0,29.55,29.56,29.47,29.5,499029.0
2025-05-08 13:30:00,29.5,29.56,29.47,29.55,470062.0,29.5,29.56,29.47,29.55,470062.0
2025-05-08 14:00:00,29.55,29.57,29.53,29.55,355463.0,29.55,29.57,29.53,29.55,355463.0
2025-05-08 14:30:00,29.55,29.57,29.52,29.54,312610.0,29.55,29.57,29.52,29.54,312610.0
2025-05-08 15:00:00,29.53,29.54,29.36,29.39,695890.0,29.53,29.54,29.36,29.39,695890.0
2025-05-08 15:30:00,29.39,29.48,29.37,29.45,1419766.0,29.39,29.48,29.37,29.45,1419766.0
2025-05-09 09:30:00,29.7,29.79,29.67,29.74,661909.0,29.7,29.79,29.67,29.74,661909.0
2025-05-09 10:00:00,29.74,29.83,29.65,29.82,495395.0,29.74,29.83,29.65,29.82,495395.0
2025-05-09 10:30:00,29.82,29.83,29.68,29.74,435940.0,29.82,29.83,29.68,29.74,435940.0
2025-05-09 11:00:00,29.74,29.76,29.69,29.71,141285.0,29.74,29.76,29.69,29.71,141285.0
2025-05-09 11:30:00,29.72,29.85,29.69,29.84,443048.0,29.72,29.85,29.69,29.84,443048.0
2025-05-09 12:00:00,29.85,29.89,29.73,29.76,652048.0,29.85,29.89,29.73,29.76,652048.0
2025-05-09 12:30:00,29.76,29.8,29.73,29.74,262163.0,29.76,29.8,29.73,29.74,262163.0
2025-05-09 13:00:00,29.74,29.79,29.73,29.78,266850.0,29.74,29.79,29.73,29.78,266850.0
2025-05-09 13:30:00,29.78,29.82,29.77,29.8,525408.0,29.78,29.82,29.77,29.8,525408.0
2025-05-09 14:00:00,29.8,29.84,29.78,29.84,434619.0,29.8,29.84,29.78,29.84,434619.0
2025-05-09 14:30:00,29.84,29.84,29.8,29.82,303358.0,29.84,29.84,29.8,29.82,303358.0
2025-05-09 15:00:00,29.82,29.83,29.76,29.77,373084.0,29.82,29.83,29.76,29.77,373084.0
2025-05-09 15:30:00,29.77,29.8,29.74,29.78,1511497.0,29.77,29.8,29.74,29.78,1511497.0
2025-05-12 09:30:00,29.67,29.72,29.54,29.6,1964976.0,29.67,29.72,29.54,29.6,1964976.0
2025-05-12 10:00:00,29.6,29.75,29.54,29.74,1365758.0,29.6,29.75,29.54,29.74,1365758.0
2025-05-12 10:30:00,29.74,29.74,29.56,29.64,628425.0,29.74,29.74,29.56,29.64,628425.0
2025-05-12 11:00:00,29.64,29.68,29.6,29.66,647729.0,29.64,29.68,29.6,29.66,647729.0
2025-05-12 11:30:00,29.65,29.66,29.54,29.6,500388.0,29.65,29.66,29.54,29.6,500388.0
2025-05-12 12:00:00,29.6,29.6,29.47,29.52,554247.0,29.6,29.6,29.47,29.52,554247.0
2025-05-12 12:30:00,29.52,29.54,29.48,29.53,497059.0,29.52,29.54,29.48,29.53,497059.0
2025-05-12 13:00:00,29.52,29.53,29.42,29.5,1451848.0,29.52,29.53,29.42,29.5,1451848.0
2025-05-12 13:30:00,29.5,29.51,29.45,29.46,868273.0,29.5,29.51,29.45,29.46,868273.0
2025-05-12 14:00:00,29.47,29.5,29.44,29.48,400001.0,29.47,29.5,29.44,29.48,400001.0
2025-05-12 14:30:00,29.49,29.56,29.47,29.54,456741.0,29.49,29.56,29.47,29.54,456741.0
2025-05-12 15:00:00,29.55,29.61,29.53,29.6,1133603.0,29.55,29.61,29.53,29.6,1133603.0
2025-05-12 15:30:00,29.6,29.64,29.58,29.62,1602301.0,29.6,29.64,29.58,29.62,1602301.0
2025-05-13 09:30:00,29.69,29.75,29.61,29.66,1301391.0,29.69,29.75,29.61,29.66,1301391.0
2025-05-13 10:00:00,29.66,29.79,29.64,29.78,1173149.0,29.66,29.79,29.64,29.78,1173149.0
2025-05-13 10:30:00,29.78,29.97,29.77,29.92,1270826.0,29.78,29.97,29.77,29.92,1270826.0
2025-05-13 11:00:00,29.92,29.98,29.89,29.93,976714.0,29.92,29.98,29.89,29.93,976714.0
2025-05-13 11:30:00,29.93,29.99,29.85,29.96,556361.0,29.93,29.99,29.85,29.96,556361.0
2025-05-13 12:00:00,29.96,30.01,29.94,29.95,461042.0,29.96,30.01,29.94,29.95,461042.0
2025-05-13 12:30:00,29.96,29.99,29.93,29.98,647198.0,29.96,29.99,29.93,29.98,647198.0
2025-05-13 13:00:00,29.98,30.0,29.9,29.91,288898.0,29.98,30.0,29.9,29.91,288898.0
2025-05-13 13:30:00,29.91,29.93,29.87,29.91,395809.0,29.91,29.93,29.87,29.91,395809.0
2025-05-13 14:00:00,29.9,29.92,29.86,29.88,310842.0,29.9,29.92,29.86,29.88,310842.0
2025-05-13 14:30:00,29.88,29.92,29.87,29.9,275505.0,29.88,29.92,29.87,29.9,275505.0
2025-05-13 15:00:00,29.89,29.98,29.89,29.97,838512.0,29.89,29.98,29.89,29.97,838512.0
2025-05-13 15:30:00,29.96,29.99,29.94,29.95,2713018.0,29.96,29.99,29.94,29.95,2713018.0
2025-05-14 09:30:00,29.43,29.51,29.35,29.42,2056069.0,29.43,29.51,29.35,29.42,2056069.0
2025-05-14 10:00:00,29.42,29.43,29.32,29.38,856205.0,29.42,29.43,29.32,29.38,856205.0
2025-05-14 10:30:00,29.37,29.38,29.26,29.27,787452.0,29.37,29.38,29.26,29.27,787452.0
2025-05-14 11:00:00,29.28,29.38,29.27,29.34,819047.0,29.28,29.38,29.27,29.34,819047.0
2025-05-14 11:30:00,29.35,29.37,29.31,29.35,702626.0,29.35,29.37,29.31,29.35,702626.0
2025-05-14 12:00:00,29.35,29.36,29.3,29.32,390230.0,29.35,29.36,29.3,29.32,390230.0
2025-05-14 12:30:00,29.31,29.38,29.21,29.37,638808.0,29.31,29.38,29.21,29.37,638808.0
2025-05-14 13:00:00,29.37,29.38,29.32,29.35,719478.0,29.37,29.38,29.32,29.35,719478.0
2025-05-14 13:30:00,29.36,29.37,29.32,29.32,239866.0,29.36,29.37,29.32,29.32,239866.0
2025-05-14 14:00:00,29.33,29.34,29.24,29.26,407480.0,29.33,29.34,29.24,29.26,407480.0
2025-05-14 14:30:00,29.26,29.27,29.2,29.21,835343.0,29.26,29.27,29.2,29.21,835343.0
2025-05-14 15:00:00,29.21,29.22,29.16,29.2,1138259.0,29.21,29.22,29.16,29.2,1138259.0
2025-05-14 15:30:00,29.2,29.25,29.19,29.24,2693836.0,29.2,29.25,29.19,29.24,2693836.0
2025-05-15 09:30:00,29.25,29.33,29.18,29.29,1588905.0,29.25,29.33,29.18,29.29,1588905.0
2025-05-15 10:00:00,29.3,29.38,29.24,29.33,808544.0,29.3,29.38,29.24,29.33,808544.0
2025-05-15 10:30:00,29.32,29.42,29.3,29.41,709280.0,29.32,29.42,29.3,29.41,709280.0
2025-05-15 11:00:00,29.4,29.5,29.4,29.5,675915.0,29.4,29.5,29.4,29.5,675915.0
2025-05-15 11:30:00,29.5,29.57,29.45,29.57,581769.0,29.5,29.57,29.45,29.57,581769.0
2025-05-15 12:00:00,29.57,29.59,29.52,29.53,449856.0,29.57,29.59,29.52,29.53,449856.0
2025-05-15 12:30:00,29.53,29.58,29.52,29.55,423752.0,29.53,29.58,29.52,29.55,423752.0
2025-05-15 13:00:00,29.56,29.6,29.55,29.57,372127.0,29.56,29.6,29.55,29.57,372127.0
2025-05-15 13:30:00,29.57,29.58,29.51,29.53,191589.0,29.57,29.58,29.51,29.53,191589.0
2025-05-15 14:00:00,29.54,29.56,29.51,29.52,289508.0,29.54,29.56,29.51,29.52,289508.0
2025-05-15 14:30:00,29.52,29.54,29.49,29.51,281429.0,29.52,29.54,29.49,29.51,281429.0
2025-05-15 15:00:00,29.5,29.55,29.5,29.55,499465.0,29.5,29.55,29.5,29.55,499465.0
2025-05-15 15:30:00,29.55,29.62,29.54,29.61,1947776.0,29.55,29.62,29.54,29.61,1947776.0
2025-05-16 09:30:00,29.2,29.37,29.19,29.33,992647.0,29.2,29.37,29.19,29.33,992647.0
2025-05-16 10:00:00,29.33,29.38,29.22,29.25,945159.0,29.33,29.38,29.22,29.25,945159.0
2025-05-16 10:30:00,29.26,29.27,29.1,29.12,1208027.0,29.26,29.27,29.1,29.12,1208027.0
2025-05-16 11:00:00,29.12,29.16,29.09,29.13,506441.0,29.12,29.16,29.09,29.13,506441.0
2025-05-16 11:30:00,29.12,29.28,29.12,29.27,812664.0,29.12,29.28,29.12,29.27,812664.0
2025-05-16 12:00:00,29.27,29.3,29.24,29.29,329644.0,29.27,29.3,29.24,29.29,329644.0
2025-05-16 12:30:00,29.29,29.33,29.26,29.29,306155.0,29.29,29.33,29.26,29.29,306155.0
2025-05-16 13:00:00,29.28,29.31,29.26,29.28,213161.0,29.28,29.31,29.26,29.28,213161.0
2025-05-16 13:30:00,29.28,29.31,29.25,29.29,204162.0,29.28,29.31,29.25,29.29,204162.0
2025-05-16 14:00:00,29.29,29.32,29.28,29.32,338199.0,29.29,29.32,29.28,29.32,338199.0
2025-05-16 14:30:00,29.32,29.32,29.27,29.3,207660.0,29.32,29.32,29.27,29.3,207660.0
2025-05-16 15:00:00,29.3,29.34,29.3,29.32,349454.0,29.3,29.34,29.3,29.32,349454.0
2025-05-16 15:30:00,29.31,29.33,29.29,29.31,1596218.0,29.31,29.33,29.29,29.31,1596218.0
2025-05-19 09:30:00,29.43,29.46,29.34,29.39,1302306.0,29.43,29.46,29.34,29.39,1302306.0
2025-05-19 10:00:00,29.38,29.43,29.3,29.43,801963.0,29.38,29.43,29.3,29.43,801963.0
2025-05-19 10:30:00,29.43,29.45,29.39,29.43,312722.0,29.43,29.45,29.39,29.43,312722.0
2025-05-19 11:00:00,29.43,29.45,29.41,29.45,309579.0,29.43,29.45,29.41,29.45,309579.0
2025-05-19 11:30:00,29.44,29.53,29.41,29.47,1126860.0,29.44,29.53,29.41,29.47,1126860.0
2025-05-19 12:00:00,29.47,29.48,29.4,29.41,200380.0,29.47,29.48,29.4,29.41,200380.0
2025-05-19 12:30:00,29.41,29.48,29.4,29.46,396275.0,29.41,29.48,29.4,29.46,396275.0
2025-05-19 13:00:00,29.45,29.46,29.4,29.43,215748.0,29.45,29.46,29.4,29.43,215748.0
2025-05-19 13:30:00,29.43,29.45,29.37,29.38,267423.0,29.43,29.45,29.37,29.38,267423.0
2025-05-19 14:00:00,29.38,29.42,29.37,29.42,241956.0,29.38,29.42,29.37,29.42,241956.0
2025-05-19 14:30:00,29.42,29.45,29.41,29.44,248223.0,29.42,29.45,29.41,29.44,248223.0
2025-05-19 15:00:00,29.44,29.45,29.42,29.44,342832.0,29.44,29.45,29.42,29.44,342832.0
2025-05-19 15:30:00,29.44,29.45,29.4,29.41,993606.0,29.44,29.45,29.4,29.41,993606.0
2025-05-20 09:30:00,29.53,29.66,29.5,29.66,695621.0,29.53,29.66,29.5,29.66,695621.0
2025-05-20 10:00:00,29.66,29.93,29.64,29.84,1789110.0,29.66,29.93,29.64,29.84,1789110.0
2025-05-20 10:30:00,29.83,29.9,29.79,29.89,861174.0,29.83,29.9,29.79,29.89,861174.0
2025-05-20 11:00:00,29.89,29.93,29.82,29.9,688684.0,29.89,29.93,29.82,29.9,688684.0
2025-05-20 11:30:00,29.89,29.91,29.85,29.89,658125.0,29.89,29.91,29.85,29.89,658125.0
2025-05-20 12:00:00,29.89,29.97,29.87,29.95,415311.0,29.89,29.97,29.87,29.95,415311.0
2025-05-20 12:30:00,29.95,30.0,29.92,30.0,723453.0,29.95,30.0,29.92,30.0,723453.0
2025-05-20 13:00:00,30.0,30.02,29.98,30.01,722775.0,30.0,30.02,29.98,30.01,722775.0
2025-05-20 13:30:00,30.0,30.04,30.0,30.04,577512.0,30.0,30.04,30.0,30.04,577512.0
2025-05-20 14:00:00,30.04,30.06,30.02,30.02,601535.0,30.04,30.06,30.02,30.02,601535.0
2025-05-20 14:30:00,30.02,30.05,29.99,30.02,686376.0,30.02,30.05,29.99,30.02,686376.0
2025-05-20 15:00:00,30.02,30.1,30.01,30.09,1184538.0,30.02,30.1,30.01,30.09,1184538.0
2025-05-20 15:30:00,30.1,30.13,30.08,30.13,2441420.0,30.1,30.13,30.08,30.13,2441420.0
2025-05-21 09:30:00,30.18,30.22,30.11,30.17,1478606.0,30.18,30.22,30.11,30.17,1478606.0
2025-05-21 10:00:00,30.17,30.26,30.1,30.23,1327381.0,30.17,30.26,30.1,30.23,1327381.0
2025-05-21 10:30:00,30.23,30.33,30.19,30.33,887637.0,30.23,30.33,30.19,30.33,887637.0
2025-05-21 11:00:00,30.33,30.48,30.3,30.44,2874644.0,30.33,30.48,30.3,30.44,2874644.0
2025-05-21 11:30:00,30.44,30.46,30.36,30.38,975230.0,30.44,30.46,30.36,30.38,975230.0
2025-05-21 12:00:00,30.38,30.44,30.37,30.4,737734.0,30.38,30.44,30.37,30.4,737734.0
2025-05-21 12:30:00,30.41,30.45,30.38,30.4,960306.0,30.41,30.45,30.38,30.4,960306.0
2025-05-21 13:00:00,30.4,30.48,30.31,30.32,2089029.0,30.4,30.48,30.31,30.32,2089029.0
2025-05-21 13:30:00,30.31,30.36,30.2,30.36,1223977.0,30.31,30.36,30.2,30.36,1223977.0
2025-05-21 14:00:00,30.36,30.36,30.29,30.35,744299.0,30.36,30.36,30.29,30.35,744299.0
2025-05-21 14:30:00,30.35,30.4,30.34,30.38,711621.0,30.35,30.4,30.34,30.38,711621.0
2025-05-21 15:00:00,30.38,30.5,30.38,30.5,1528419.0,30.38,30.5,30.38,30.5,1528419.0
2025-05-21 15:30:00,30.5,30.53,30.47,30.5,2051218.0,30.5,30.53,30.47,30.5,2051218.0
2025-05-22 09:30:00,30.01,30.05,29.83,29.84,3227569.0,30.01,30.05,29.83,29.84,3227569.0
2025-05-22 10:00:00,29.84,30.0,29.78,29.99,1654246.0,29.84,30.0,29.78,29.99,1654246.0
2025-05-22 10:30:00,29.99,30.02,29.94,29.96,1055495.0,29.99,30.02,29.94,29.96,1055495.0
2025-05-22 11:00:00,29.97,30.01,29.86,30.0,1097164.0,29.97,30.01,29.86,30.0,1097164.0
2025-05-22 11:30:00,29.99,30.02,29.95,30.01,670384.0,29.99,30.02,29.95,30.01,670384.0
2025-05-22 12:00:00,30.01,30.07,30.0,30.05,689689.0,30.01,30.07,30.0,30.05,689689.0
2025-05-22 12:30:00,30.06,30.08,30.02,30.06,452979.0,30.06,30.08,30.02,30.06,452979.0
2025-05-22 13:00:00,30.06,30.09,30.02,30.05,840033.0,30.06,30.09,30.02,30.05,840033.0
2025-05-22 13:30:00,30.06,30.1,30.01,30.09,439922.0,30.06,30.1,30.01,30.09,439922.0
2025-05-22 14:00:00,30.1,30.1,30.07,30.09,418032.0,30.1,30.1,30.07,30.09,418032.0
2025-05-22 14:30:00,30.09,30.11,30.08,30.09,395330.0,30.09,30.11,30.08,30.09,395330.0
2025-05-22 15:00:00,30.09,30.11,30.02,30.03,578743.0,30.09,30.11,30.02,30.03,578743.0
2025-05-22 15:30:00,30.03,30.06,30.01,30.03,1379619.0,30.03,30.06,30.01,30.03,1379619.0
2025-05-23 09:30:00,30.19,30.23,30.04,30.05,1792855.0,30.19,30.23,30.04,30.05,1792855.0
2025-05-23 10:00:00,30.05,30.25,30.02,30.22,1289773.0,30.05,30.25,30.02,30.22,1289773.0
2025-05-23 10:30:00,30.22,30.29,30.2,30.28,1414431.0,30.22,30.29,30.2,30.28,1414431.0
2025-05-23 11:00:00,30.28,30.31,30.22,30.29,958487.0,30.28,30.31,30.22,30.29,958487.0
2025-05-23 11:30:00,30.29,30.34,30.26,30.29,654339.0,30.29,30.34,30.26,30.29,654339.0
2025-05-23 12:00:00,30.29,30.38,30.25,30.36,779622.0,30.29,30.38,30.25,30.36,779622.0
2025-05-23 12:30:00,30.36,30.39,30.34,30.37,676855.0,30.36,30.39,30.34,30.37,676855.0
2025-05-23 13:00:00,30.37,30.42,30.36,30.41,477459.0,30.37,30.42,30.36,30.41,477459.0
2025-05-23 13:30:00,30.41,30.45,30.39,30.42,700016.0,30.41,30.45,30.39,30.42,700016.0
2025-05-23 14:00:00,30.42,30.49,30.41,30.46,866549.0,30.42,30.49,30.41,30.46,866549.0
2025-05-23 14:30:00,30.46,30.48,30.44,30.46,367603.0,30.46,30.48,30.44,30.46,367603.0
2025-05-23 15:00:00,30.45,30.5,30.45,30.46,934692.0,30.45,30.5,30.45,30.46,934692.0
2025-05-23 15:30:00,30.46,30.49,30.41,30.44,2398953.0,30.46,30.49,30.41,30.44,2398953.0
2025-05-27 09:30:00,30.04,30.12,29.99,30.04,1997438.0,30.04,30.12,29.99,30.04,1997438.0
2025-05-27 10:00:00,30.04,30.14,29.98,30.08,1070767.0,30.04,30.14,29.98,30.08,1070767.0
2025-05-27 10:30:00,30.07,30.07,30.01,30.04,916192.0,30.07,30.07,30.01,30.04,916192.0
2025-05-27 11:00:00,30.04,30.11,30.01,30.07,611103.0,30.04,30.11,30.01,30.07,611103.0
2025-05-27 11:30:00,30.06,30.1,30.01,30.09,717881.0,30.06,30.1,30.01,30.09,717881.0
2025-05-27 12:00:00,30.09,30.14,30.07,30.13,525463.0,30.09,30.14,30.07,30.13,525463.0
2025-05-27 12:30:00,30.13,30.16,30.11,30.15,606417.0,30.13,30.16,30.11,30.15,606417.0
2025-05-27 13:00:00,30.15,30.2,30.13,30.2,468516.0,30.15,30.2,30.13,30.2,468516.0
2025-05-27 13:30:00,30.2,30.2,30.17,30.18,461099.0,30.2,30.2,30.17,30.18,461099.0
2025-05-27 14:00:00,30.18,30.22,30.17,30.22,470452.0,30.18,30.22,30.17,30.22,470452.0
2025-05-27 14:30:00,30.21,30.25,30.21,30.23,323682.0,30.21,30.25,30.21,30.23,323682.0
2025-05-27 15:00:00,30.22,30.23,30.19,30.21,621020.0,30.22,30.23,30.19,30.21,621020.0
2025-05-27 15:30:00,30.21,30.25,30.18,30.24,1341769.0,30.21,30.25,30.18,30.24,1341769.0
2025-05-28 09:30:00,30.15,30.2,30.08,30.13,1547634.0,30.15,30.2,30.08,30.13,1547634.0
2025-05-28 10:00:00,30.13,30.23,30.11,30.14,1290433.0,30.13,30.23,30.11,30.14,1290433.0
2025-05-28 10:30:00,30.13,30.14,30.06,30.1,809621.0,30.13,30.14,30.06,30.1,809621.0
2025-05-28 11:00:00,30.1,30.11,30.01,30.02,642375.0,30.1,30.11,30.01,30.02,642375.0
2025-05-28 11:30:00,30.02,30.02,29.98,30.0,506396.0,30.02,30.02,29.98,30.0,506396.0
2025-05-28 12:00:00,30.0,30.04,29.99,30.01,682487.0,30.0,30.04,29.99,30.01,682487.0
2025-05-28 12:30:00,30.02,30.02,29.97,30.0,322966.0,30.02,30.02,29.97,30.0,322966.0
2025-05-28 13:00:00,30.01,30.05,29.99,30.03,303136.0,30.01,30.05,29.99,30.03,303136.0
2025-05-28 13:30:00,30.03,30.04,30.01,30.02,322091.0,30.03,30.04,30.01,30.02,322091.0
2025-05-28 14:00:00,30.02,30.05,30.02,30.03,210158.0,30.02,30.05,30.02,30.03,210158.0
2025-05-28 14:30:00,30.04,30.05,30.01,30.03,313988.0,30.04,30.05,30.01,30.03,313988.0
2025-05-28 15:00:00,30.03,30.05,29.97,29.98,590139.0,30.03,30.05,29.97,29.98,590139.0
2025-05-28 15:30:00,29.98,30.0,29.96,29.98,1291317.0,29.98,30.0,29.96,29.98,1291317.0
2025-05-29 09:30:00,30.29,30.31,30.11,30.12,1308219.0,30.29,30.31,30.11,30.12,1308219.0
2025-05-29 10:00:00,30.12,30.17,30.06,30.07,1349292.0,30.12,30.17,30.06,30.07,1349292.0
2025-05-29 10:30:00,30.08,30.15,30.05,30.13,1254560.0,30.08,30.15,30.05,30.13,1254560.0
2025-05-29 11:00:00,30.12,30.24,30.12,30.22,926943.0,30.12,30.24,30.12,30.22,926943.0
2025-05-29 11:30:00,30.21,30.25,30.16,30.24,500053.0,30.21,30.25,30.16,30.24,500053.0
2025-05-29 12:00:00,30.24,30.32,30.21,30.27,533107.0,30.24,30.32,30.21,30.27,533107.0
2025-05-29 12:30:00,30.26,30.3,30.25,30.29,386903.0,30.26,30.3,30.25,30.29,386903.0
2025-05-29 13:00:00,30.29,30.31,30.26,30.27,658144.0,30.29,30.31,30.26,30.27,658144.0
2025-05-29 13:30:00,30.27,30.3,30.25,30.29,419569.0,30.27,30.3,30.25,30.29,419569.0
2025-05-29 14:00:00,30.29,30.32,30.25,30.26,539483.0,30.29,30.32,30.25,30.26,539483.0
2025-05-29 14:30:00,30.26,30.3,30.25,30.29,619202.0,30.26,30.3,30.25,30.29,619202.0
2025-05-29 15:00:00,30.29,30.32,30.27,30.32,575470.0,30.29,30.32,30.27,30.32,575470.0
2025-05-29 15:30:00,30.32,30.32,30.27,30.3,1253239.0,30.32,30.32,30.27,30.3,1253239.0
2025-05-30 09:30:00,30.12,30.19,29.97,29.99,1757481.0,30.12,30.19,29.97,29.99,1757481.0
2025-05-30 10:00:00,29.99,30.13,29.94,30.05,1191584.0,29.99,30.13,29.94,30.05,1191584.0
2025-05-30 10:30:00,30.05,30.06,29.89,29.96,1425785.0,30.05,30.06,29.89,29.96,1425785.0
2025-05-30 11:00:00,29.97,30.06,29.96,29.99,1048335.0,29.97,30.06,29.96,29.99,1048335.0
2025-05-30 11:30:00,29.98,30.01,29.91,29.95,917515.0,29.98,30.01,29.91,29.95,917515.0
2025-05-30 12:00:00,29.95,29.99,29.86,29.88,778300.0,29.95,29.99,29.86,29.88,778300.0
2025-05-30 12:30:00,29.89,29.93,29.78,29.9,1397467.0,29.89,29.93,29.78,29.9,1397467.0
2025-05-30 13:00:00,29.9,29.95,29.88,29.95,964688.0,29.9,29.95,29.88,29.95,964688.0
2025-05-30 13:30:00,29.95,29.95,29.88,29.89,743630.0,29.95,29.95,29.88,29.89,743630.0
2025-05-30 14:00:00,29.9,29.97,29.9,29.96,607279.0,29.9,29.97,29.9,29.96,607279.0
2025-05-30 14:30:00,29.96,30.0,29.95,29.99,318516.0,29.96,30.0,29.95,29.99,318516.0
2025-05-30 15:00:00,29.99,30.01,29.98,30.0,349407.0,29.99,30.01,29.98,30.0,349407.0
2025-05-30 15:30:00,30.0,30.01,29.97,30.0,1034281.0,30.0,30.01,29.97,30.0,1034281.0
2025-06-02 09:30:00,30.85,31.08,30.72,31.07,6208394.0,30.85,31.08,30.72,31.07,6208394.0
2025-06-02 10:00:00,31.07,31.24,30.92,31.13,5856138.0,31.07,31.24,30.92,31.13,5856138.0
2025-06-02 10:30:00,31.14,31.31,31.11,31.19,2991597.0,31.14,31.31,31.11,31.19,2991597.0
2025-06-02 11:00:00,31.19,31.34,31.18,31.29,1807787.0,31.19,31.34,31.18,31.29,1807787.0
2025-06-02 11:30:00,31.29,31.32,31.24,31.31,1620122.0,31.29,31.32,31.24,31.31,1620122.0
2025-06-02 12:00:00,31.31,31.35,31.23,31.31,1928339.0,31.31,31.35,31.23,31.31,1928339.0
2025-06-02 12:30:00,31.3,31.38,31.29,31.37,1055021.0,31.3,31.38,31.29,31.37,1055021.0
2025-06-02 13:00:00,31.38,31.46,31.37,31.39,1463459.0,31.38,31.46,31.37,31.39,1463459.0
2025-06-02 13:30:00,31.39,31.45,31.39,31.42,1057496.0,31.39,31.45,31.39,31.42,1057496.0
2025-06-02 14:00:00,31.42,31.47,31.38,31.47,1252581.0,31.42,31.47,31.38,31.47,1252581.0
2025-06-02 14:30:00,31.46,31.52,31.46,31.49,1445026.0,31.46,31.52,31.46,31.49,1445026.0
2025-06-02 15:00:00,31.49,31.56,31.48,31.54,2161480.0,31.49,31.56,31.48,31.54,2161480.0
2025-06-02 15:30:00,31.55,31.6,31.53,31.59,3975645.0,31.55,31.6,31.53,31.59,3975645.0
2025-06-03 09:30:00,31.27,31.27,31.16,31.19,3515023.0,31.27,31.27,31.16,31.19,3515023.0
2025-06-03 10:00:00,31.19,31.36,31.07,31.31,3119724.0,31.19,31.36,31.07,31.31,3119724.0
2025-06-03 10:30:00,31.31,31.38,31.28,31.38,1704139.0,31.31,31.38,31.28,31.38,1704139.0
2025-06-03 11:00:00,31.37,31.4,31.32,31.35,1321167.0,31.37,31.4,31.32,31.35,1321167.0
2025-06-03 11:30:00,31.36,31.37,31.23,31.32,1997682.0,31.36,31.37,31.23,31.32,1997682.0
2025-06-03 12:00:00,31.32,31.33,31.26,31.28,831753.0,31.32,31.33,31.26,31.28,831753.0
2025-06-03 12:30:00,31.27,31.33,31.26,31.31,751324.0,31.27,31.33,31.26,31.31,751324.0
2025-06-03 13:00:00,31.31,31.37,31.3,31.37,917622.0,31.31,31.37,31.3,31.37,917622.0
2025-06-03 13:30:00,31.37,31.41,31.35,31.4,732312.0,31.37,31.41,31.35,31.4,732312.0
2025-06-03 14:00:00,31.39,31.4,31.36,31.4,510707.0,31.39,31.4,31.36,31.4,510707.0
2025-06-03 14:30:00,31.39,31.44,31.39,31.44,1172344.0,31.39,31.44,31.39,31.44,1172344.0
2025-06-03 15:00:00,31.44,31.46,31.43,31.45,834280.0,31.44,31.46,31.43,31.45,834280.0
2025-06-03 15:30:00,31.45,31.47,31.43,31.45,1768135.0,31.45,31.47,31.43,31.45,1768135.0
2025-06-04 09:30:00,31.32,31.36,31.27,31.3,2144534.0,31.32,31.36,31.27,31.3,2144534.0
2025-06-04 10:00:00,31.3,31.43,31.25,31.37,3183302.0,31.3,31.43,31.25,31.37,3183302.0
2025-06-04 10:30:00,31.36,31.42,31.33,31.37,1859622.0,31.36,31.42,31.33,31.37,1859622.0
2025-06-04 11:00:00,31.37,31.39,31.23,31.29,2097149.0,31.37,31.39,31.23,31.29,2097149.0
2025-06-04 11:30:00,31.29,31.31,31.26,31.3,722672.0,31.29,31.31,31.26,31.3,722672.0
2025-06-04 12:00:00,31.3,31.34,31.27,31.3,1013377.0,31.3,31.34,31.27,31.3,1013377.0
2025-06-04 12:30:00,31.3,31.33,31.29,31.32,566917.0,31.3,31.33,31.29,31.32,566917.0
2025-06-04 13:00:00,31.31,31.38,31.29,31.36,625488.0,31.31,31.38,31.29,31.36,625488.0
2025-06-04 13:30:00,31.37,31.38,31.34,31.36,374208.0,31.37,31.38,31.34,31.36,374208.0
2025-06-04 14:00:00,31.36,31.42,31.33,31.41,668342.0,31.36,31.42,31.33,31.41,668342.0
2025-06-04 14:30:00,31.41,31.41,31.32,31.36,516120.0,31.41,31.41,31.32,31.36,516120.0
2025-06-04 15:00:00,31.35,31.39,31.34,31.36,529909.0,31.35,31.39,31.34,31.36,529909.0
2025-06-04 15:30:00,31.36,31.37,31.32,31.35,1669163.0,31.36,31.37,31.32,31.35,1669163.0
2025-06-05 09:30:00,32.63,32.78,32.47,32.52,10664950.0,32.63,32.78,32.47,32.52,10664950.0
2025-06-05 10:00:00,32.52,32.66,32.4,32.62,5140308.0,32.52,32.66,32.4,32.62,5140308.0
2025-06-05 10:30:00,32.63,32.71,32.48,32.54,4073213.0,32.63,32.71,32.48,32.54,4073213.0
2025-06-05 11:00:00,32.54,32.59,32.38,32.45,2975253.0,32.54,32.59,32.38,32.45,2975253.0
2025-06-05 11:30:00,32.45,32.47,32.09,32.17,3914855.0,32.45,32.47,32.09,32.17,3914855.0
2025-06-05 12:00:00,32.16,32.28,32.1,32.26,2294921.0,32.16,32.28,32.1,32.26,2294921.0
2025-06-05 12:30:00,32.26,32.39,32.25,32.36,2754543.0,32.26,32.39,32.25,32.36,2754543.0
2025-06-05 13:00:00,32.35,32.43,32.31,32.42,1495466.0,32.35,32.43,32.31,32.42,1495466.0
2025-06-05 13:30:00,32.41,32.43,32.39,32.43,1216096.0,32.41,32.43,32.39,32.43,1216096.0
2025-06-05 14:00:00,32.43,32.43,32.34,32.38,1214421.0,32.43,32.43,32.34,32.38,1214421.0
2025-06-05 14:30:00,32.38,32.39,32.33,32.38,783575.0,32.38,32.39,32.33,32.38,783575.0
2025-06-05 15:00:00,32.38,32.45,32.37,32.42,1673915.0,32.38,32.45,32.37,32.42,1673915.0
2025-06-05 15:30:00,32.43,32.45,32.36,32.45,2903954.0,32.43,32.45,32.36,32.45,2903954.0
2025-06-06 09:30:00,32.92,32.98,32.81,32.83,3628771.0,32.92,32.98,32.81,32.83,3628771.0
2025-06-06 10:00:00,32.82,32.84,32.54,32.68,5583149.0,32.82,32.84,32.54,32.68,5583149.0
2025-06-06 10:30:00,32.68,32.76,32.57,32.59,3465766.0,32.68,32.76,32.57,32.59,3465766.0
2025-06-06 11:00:00,32.59,32.72,32.57,32.7,1754531.0,32.59,32.72,32.57,32.7,1754531.0
2025-06-06 11:30:00,32.7,32.8,32.68,32.79,1604191.0,32.7,32.8,32.68,32.79,1604191.0
2025-06-06 12:00:00,32.79,32.81,32.7,32.7,1933719.0,32.79,32.81,32.7,32.7,1933719.0
2025-06-06 12:30:00,32.7,32.72,32.64,32.65,1138173.0,32.7,32.72,32.64,32.65,1138173.0
2025-06-06 13:00:00,32.66,32.73,32.65,32.72,1031606.0,32.66,32.73,32.65,32.72,1031606.0
2025-06-06 13:30:00,32.73,32.76,32.71,32.76,564304.0,32.73,32.76,32.71,32.76,564304.0
2025-06-06 14:00:00,32.76,32.76,32.67,32.69,997241.0,32.76,32.76,32.67,32.69,997241.0
2025-06-06 14:30:00,32.68,32.74,32.68,32.73,584282.0,32.68,32.74,32.68,32.73,584282.0
2025-06-06 15:00:00,32.72,32.76,32.71,32.73,1082737.0,32.72,32.76,32.71,32.73,1082737.0
2025-06-06 15:30:00,32.73,32.75,32.66,32.69,3237667.0,32.73,32.75,32.66,32.69,3237667.0
2025-06-09 09:30:00,33.1,33.15,33.0,33.12,3209381.0,33.1,33.15,33.0,33.12,3209381.0
2025-06-09 10:00:00,33.12,33.35,33.11,33.31,4782472.0,33.12,33.35,33.11,33.31,4782472.0
2025-06-09 10:30:00,33.31,33.35,33.22,33.27,2919612.0,33.31,33.35,33.22,33.27,2919612.0
2025-06-09 11:00:00,33.27,33.35,33.25,33.35,2128157.0,33.27,33.35,33.25,33.35,2128157.0
2025-06-09 11:30:00,33.35,33.36,33.27,33.3,1430238.0,33.35,33.36,33.27,33.3,1430238.0
2025-06-09 12:00:00,33.3,33.38,33.28,33.36,1052879.0,33.3,33.38,33.28,33.36,1052879.0
2025-06-09 12:30:00,33.35,33.36,33.29,33.3,1178231.0,33.35,33.36,33.29,33.3,1178231.0
2025-06-09 13:00:00,33.3,33.36,33.27,33.36,1411993.0,33.3,33.36,33.27,33.36,1411993.0
2025-06-09 13:30:00,33.36,33.42,33.36,33.4,1295990.0,33.36,33.42,33.36,33.4,1295990.0
2025-06-09 14:00:00,33.4,33.48,33.39,33.47,2579260.0,33.4,33.48,33.39,33.47,2579260.0
2025-06-09 14:30:00,33.47,33.54,33.46,33.51,1826519.0,33.47,33.54,33.46,33.51,1826519.0
2025-06-09 15:00:00,33.51,33.53,33.39,33.4,1830988.0,33.51,33.53,33.39,33.4,1830988.0
2025-06-09 15:30:00,33.4,33.41,33.35,33.39,3391476.0,33.4,33.41,33.35,33.39,3391476.0
2025-06-10 09:30:00,33.31,33.36,33.23,33.23,2292070.0,33.31,33.36,33.23,33.23,2292070.0
2025-06-10 10:00:00,33.23,33.24,33.09,33.19,3650668.0,33.23,33.24,33.09,33.19,3650668.0
2025-06-10 10:30:00,33.18,33.19,33.01,33.07,2328281.0,33.18,33.19,33.01,33.07,2328281.0
2025-06-10 11:00:00,33.07,33.18,33.04,33.14,2078215.0,33.07,33.18,33.04,33.14,2078215.0
2025-06-10 11:30:00,33.15,33.16,33.04,33.11,1855281.0,33.15,33.16,33.04,33.11,1855281.0
2025-06-10 12:00:00,33.12,33.16,33.09,33.15,993829.0,33.12,33.16,33.09,33.15,993829.0
2025-06-10 12:30:00,33.15,33.2,33.12,33.16,748210.0,33.15,33.2,33.12,33.16,748210.0
2025-06-10 13:00:00,33.16,33.24,33.14,33.23,718266.0,33.16,33.24,33.14,33.23,718266.0
2025-06-10 13:30:00,33.22,33.25,33.2,33.23,560064.0,33.22,33.25,33.2,33.23,560064.0
2025-06-10 14:00:00,33.22,33.23,33.17,33.2,1230096.0,33.22,33.23,33.17,33.2,1230096.0
2025-06-10 14:30:00,33.2,33.2,33.12,33.14,1785981.0,33.2,33.2,33.12,33.14,1785981.0
2025-06-10 15:00:00,33.14,33.26,33.14,33.24,1724601.0,33.14,33.26,33.14,33.24,1724601.0
2025-06-10 15:30:00,33.24,33.26,33.18,33.21,2988887.0,33.24,33.26,33.18,33.21,2988887.0
2025-06-11 09:30:00,32.92,33.02,32.75,32.8,3751463.0,32.92,33.02,32.75,32.8,3751463.0
2025-06-11 10:00:00,32.8,32.96,32.79,32.95,1974721.0,32.8,32.96,32.79,32.95,1974721.0
2025-06-11 10:30:00,32.94,33.03,32.92,32.98,1336263.0,32.94,33.03,32.92,32.98,1336263.0
2025-06-11 11:00:00,32.97,33.04,32.93,32.98,2865208.0,32.97,33.04,32.93,32.98,2865208.0
2025-06-11 11:30:00,32.98,33.0,32.9,32.97,724430.0,32.98,33.0,32.9,32.97,724430.0
2025-06-11 12:00:00,32.98,32.99,32.88,32.93,788491.0,32.98,32.99,32.88,32.93,788491.0
2025-06-11 12:30:00,32.92,32.93,32.86,32.88,694549.0,32.92,32.93,32.86,32.88,694549.0
2025-06-11 13:00:00,32.87,32.91,32.81,32.82,1100579.0,32.87,32.91,32.81,32.82,1100579.0
2025-06-11 13:30:00,32.82,32.88,32.77,32.8,3395204.0,32.82,32.88,32.77,32.8,3395204.0
2025-06-11 14:00:00,32.8,32.93,32.79,32.92,1365172.0,32.8,32.93,32.79,32.92,1365172.0
2025-06-11 14:30:00,32.93,32.93,32.85,32.86,1977321.0,32.93,32.93,32.85,32.86,1977321.0
2025-06-11 15:00:00,32.86,32.87,32.78,32.84,1574200.0,32.86,32.87,32.78,32.84,1574200.0
2025-06-11 15:30:00,32.85,32.94,32.84,32.94,4872707.0,32.85,32.94,32.84,32.94,4872707.0
2025-06-12 09:30:00,32.85,33.01,32.79,32.85,2547190.0,32.85,33.01,32.79,32.85,2547190.0
2025-06-12 10:00:00,32.86,32.96,32.82,32.93,2045157.0,32.86,32.96,32.82,32.93,2045157.0
2025-06-12 10:30:00,32.92,32.98,32.86,32.96,1295893.0,32.92,32.98,32.86,32.96,1295893.0
2025-06-12 11:00:00,32.97,33.04,32.92,32.95,1565993.0,32.97,33.04,32.92,32.95,1565993.0
2025-06-12 11:30:00,32.96,33.0,32.93,32.98,1535766.0,32.96,33.0,32.93,32.98,1535766.0
2025-06-12 12:00:00,32.98,32.99,32.93,32.96,994629.0,32.98,32.99,32.93,32.96,994629.0
2025-06-12 12:30:00,32.96,32.99,32.9,32.94,970944.0,32.96,32.99,32.9,32.94,970944.0
2025-06-12 13:00:00,32.94,32.97,32.9,32.95,818077.0,32.94,32.97,32.9,32.95,818077.0
2025-06-12 13:30:00,32.95,32.96,32.91,32.92,476062.0,32.95,32.96,32.91,32.92,476062.0
2025-06-12 14:00:00,32.92,32.98,32.92,32.95,613086.0,32.92,32.98,32.92,32.95,613086.0
2025-06-12 14:30:00,32.95,32.98,32.94,32.97,662932.0,32.95,32.98,32.94,32.97,662932.0
2025-06-12 15:00:00,32.96,32.99,32.96,32.98,491311.0,32.96,32.99,32.96,32.98,491311.0
2025-06-12 15:30:00,32.98,33.06,32.98,33.04,2355894.0,32.98,33.06,32.98,33.04,2355894.0
2025-06-13 09:30:00,33.02,33.06,32.85,32.88,2359759.0,33.02,33.06,32.85,32.88,2359759.0
2025-06-13 10:00:00,32.88,32.92,32.79,32.92,1948022.0,32.88,32.92,32.79,32.92,1948022.0
2025-06-13 10:30:00,32.92,33.0,32.83,32.88,1798355.0,32.92,33.0,32.83,32.88,1798355.0
2025-06-13 11:00:00,32.88,32.96,32.83,32.94,932841.0,32.88,32.96,32.83,32.94,932841.0
2025-06-13 11:30:00,32.95,32.97,32.91,32.91,668317.0,32.95,32.97,32.91,32.91,668317.0
2025-06-13 12:00:00,32.91,32.99,32.87,32.98,765166.0,32.91,32.99,32.87,32.98,765166.0
2025-06-13 12:30:00,32.99,33.01,32.95,33.01,741476.0,32.99,33.01,32.95,33.01,741476.0
2025-06-13 13:00:00,33.01,33.03,32.97,32.98,629672.0,33.01,33.03,32.97,32.98,629672.0
2025-06-13 13:30:00,32.98,33.0,32.95,33.0,556093.0,32.98,33.0,32.95,33.0,556093.0
2025-06-13 14:00:00,32.99,33.03,32.94,32.97,764381.0,32.99,33.03,32.94,32.97,764381.0
2025-06-13 14:30:00,32.97,33.0,32.93,33.0,597833.0,32.97,33.0,32.93,33.0,597833.0
2025-06-13 15:00:00,33.0,33.03,32.98,32.99,864831.0,33.0,33.03,32.98,32.99,864831.0
2025-06-13 15:30:00,33.0,33.0,32.93,32.95,2701891.0,33.0,33.0,32.93,32.95,2701891.0
2025-06-16 09:30:00,33.1,33.15,32.89,32.92,3449153.0,33.1,33.15,32.89,32.92,3449153.0
2025-06-16 10:00:00,32.93,33.06,32.91,32.92,1128080.0,32.93,33.06,32.91,32.92,1128080.0
2025-06-16 10:30:00,32.92,33.1,32.91,33.06,866225.0,32.92,33.1,32.91,33.06,866225.0
2025-06-16 11:00:00,33.05,33.11,33.05,33.09,1275497.0,33.05,33.11,33.05,33.09,1275497.0
2025-06-16 11:30:00,33.09,33.14,33.06,33.09,736108.0,33.09,33.14,33.06,33.09,736108.0
2025-06-16 12:00:00,33.09,33.11,33.03,33.07,356871.0,33.09,33.11,33.03,33.07,356871.0
2025-06-16 12:30:00,33.07,33.09,33.03,33.09,313305.0,33.07,33.09,33.03,33.09,313305.0
2025-06-16 13:00:00,33.09,33.1,33.04,33.09,364840.0,33.09,33.1,33.04,33.09,364840.0
2025-06-16 13:30:00,33.09,33.1,33.02,33.04,760014.0,33.09,33.1,33.02,33.04,760014.0
2025-06-16 14:00:00,33.04,33.04,33.0,33.02,471702.0,33.04,33.04,33.0,33.02,471702.0
2025-06-16 14:30:00,33.01,33.03,32.98,33.02,396046.0,33.01,33.03,32.98,33.02,396046.0
2025-06-16 15:00:00,33.02,33.02,32.98,33.01,381714.0,33.02,33.02,32.98,33.01,381714.0
2025-06-16 15:30:00,33.01,33.04,33.0,33.02,1556682.0,33.01,33.04,33.0,33.02,1556682.0
2025-06-17 09:30:00,33.63,33.74,33.57,33.72,2814827.0,33.63,33.74,33.57,33.72,2814827.0
2025-06-17 10:00:00,33.72,33.8,33.61,33.7,2450998.0,33.72,33.8,33.61,33.7,2450998.0
2025-06-17 10:30:00,33.7,33.79,33.45,33.79,3317072.0,33.7,33.79,33.45,33.79,3317072.0
2025-06-17 11:00:00,33.79,33.85,33.75,33.77,2583017.0,33.79,33.85,33.75,33.77,2583017.0
2025-06-17 11:30:00,33.77,33.81,33.71,33.8,1556851.0,33.77,33.81,33.71,33.8,1556851.0
2025-06-17 12:00:00,33.8,33.86,33.79,33.84,1377384.0,33.8,33.86,33.79,33.84,1377384.0
2025-06-17 12:30:00,33.85,33.87,33.72,33.73,805012.0,33.85,33.87,33.72,33.73,805012.0
2025-06-17 13:00:00,33.73,33.74,33.67,33.69,1244586.0,33.73,33.74,33.67,33.69,1244586.0
2025-06-17 13:30:00,33.69,33.73,33.63,33.69,1145802.0,33.69,33.73,33.63,33.69,1145802.0
2025-06-17 14:00:00,33.69,33.74,33.66,33.7,634526.0,33.69,33.74,33.66,33.7,634526.0
2025-06-17 14:30:00,33.71,33.74,33.65,33.66,792400.0,33.71,33.74,33.65,33.66,792400.0
2025-06-17 15:00:00,33.66,33.74,33.66,33.73,1276793.0,33.66,33.74,33.66,33.73,1276793.0
2025-06-17 15:30:00,33.73,33.74,33.68,33.73,2675274.0,33.73,33.74,33.68,33.73,2675274.0
2025-06-18 09:30:00,33.73,33.75,33.61,33.66,1479914.0,33.73,33.75,33.61,33.66,1479914.0
2025-06-18 10:00:00,33.67,33.67,33.31,33.44,2800916.0,33.67,33.67,33.31,33.44,2800916.0
2025-06-18 10:30:00,33.45,33.57,33.43,33.51,1052777.0,33.45,33.57,33.43,33.51,1052777.0
2025-06-18 11:00:00,33.51,33.58,33.48,33.58,669258.0,33.51,33.58,33.48,33.58,669258.0
2025-06-18 11:30:00,33.57,33.58,33.51,33.55,615174.0,33.57,33.58,33.51,33.55,615174.0
2025-06-18 12:00:00,33.55,33.59,33.53,33.58,523572.0,33.55,33.59,33.53,33.58,523572.0
2025-06-18 12:30:00,33.58,33.58,33.54,33.55,402460.0,33.58,33.58,33.54,33.55,402460.0
2025-06-18 13:00:00,33.55,33.57,33.5,33.52,446101.0,33.55,33.57,33.5,33.52,446101.0
2025-06-18 13:30:00,33.52,33.53,33.48,33.51,734208.0,33.52,33.53,33.48,33.51,734208.0
2025-06-18 14:00:00,33.52,33.63,33.51,33.55,652049.0,33.52,33.63,33.51,33.55,652049.0
2025-06-18 14:30:00,33.55,33.58,33.37,33.41,2120762.0,33.55,33.58,33.37,33.41,2120762.0
2025-06-18 15:00:00,33.4,33.41,33.22,33.23,2751223.0,33.4,33.41,33.22,33.23,2751223.0
2025-06-18 15:30:00,33.23,33.37,33.2,33.27,3870464.0,33.23,33.37,33.2,33.27,3870464.0
2025-06-20 09:30:00,32.78,32.78,32.64,32.75,3980487.0,32.78,32.78,32.64,32.75,3980487.0
2025-06-20 10:00:00,32.75,32.76,32.6,32.64,2844573.0,32.75,32.76,32.6,32.64,2844573.0
2025-06-20 10:30:00,32.65,32.69,32.57,32.68,2868199.0,32.65,32.69,32.57,32.68,2868199.0
2025-06-20 11:00:00,32.68,32.7,32.63,32.65,1319717.0,32.68,32.7,32.63,32.65,1319717.0
2025-06-20 11:30:00,32.64,32.71,32.62,32.69,1558605.0,32.64,32.71,32.62,32.69,1558605.0
2025-06-20 12:00:00,32.69,32.7,32.65,32.67,985171.0,32.69,32.7,32.65,32.67,985171.0
2025-06-20 12:30:00,32.67,32.74,32.66,32.73,929972.0,32.67,32.74,32.66,32.73,929972.0
2025-06-20 13:00:00,32.73,32.78,32.71,32.75,1018600.0,32.73,32.78,32.71,32.75,1018600.0
2025-06-20 13:30:00,32.75,32.78,32.73,32.76,763910.0,32.75,32.78,32.73,32.76,763910.0
2025-06-20 14:00:00,32.76,32.79,32.72,32.77,924752.0,32.76,32.79,32.72,32.77,924752.0
2025-06-20 14:30:00,32.76,32.78,32.75,32.75,610094.0,32.76,32.78,32.75,32.75,610094.0
2025-06-20 15:00:00,32.76,32.79,32.74,32.77,923741.0,32.76,32.79,32.74,32.77,923741.0
2025-06-20 15:30:00,32.77,32.77,32.71,32.72,2296751.0,32.77,32.77,32.71,32.72,2296751.0